FTSE 350 Gas Water & Multiutilities (FTNMX651020)

FTNMX651020
🏛️ 英国 →
6,564.24
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 6,134.11 6,167.81 6,127.98 6,127.98 0.0M
2023-12-28 6,158.31 6,175.67 6,131.55 6,134.11 0.0M
2023-12-27 6,162.39 6,187.32 6,146.23 6,158.31 0.0M
2023-12-26 6,165.77 6,193.82 6,145.41 6,162.39 0.0M
2023-12-25 6,165.77 6,193.82 6,145.41 6,162.39 0.0M
2023-12-22 6,165.77 6,193.82 6,145.41 6,162.39 0.0M
2023-12-21 6,217.53 6,217.53 6,160.90 6,165.77 0.0M
2023-12-20 6,154.44 6,230.95 6,154.44 6,217.53 0.0M
2023-12-19 6,113.58 6,172.18 6,112.51 6,154.44 0.0M
2023-12-18 6,190.39 6,207.17 6,113.58 6,113.58 0.0M
2023-12-15 6,276.68 6,276.68 6,167.01 6,190.39 0.0M
2023-12-14 6,277.44 6,406.91 6,276.68 6,276.68 0.0M
2023-12-13 6,232.21 6,295.25 6,185.36 6,277.44 0.0M
2023-12-12 6,231.20 6,273.12 6,221.44 6,232.21 0.0M
2023-12-11 6,248.56 6,264.82 6,171.96 6,231.20 0.0M
2023-12-08 6,270.74 6,288.99 6,220.09 6,248.56 0.0M
2023-12-07 6,202.51 6,289.91 6,201.58 6,270.74 0.0M
2023-12-06 6,113.65 6,208.61 6,113.65 6,202.51 0.0M
2023-12-05 6,109.22 6,121.69 6,067.89 6,113.65 0.0M
2023-12-04 6,122.50 6,129.80 6,069.46 6,109.22 0.0M
2023-12-01 6,079.64 6,126.24 6,057.11 6,122.50 0.0M
2023-11-30 6,122.89 6,122.89 6,032.45 6,079.64 0.0M
2023-11-29 6,129.27 6,133.88 6,088.88 6,122.89 0.0M
2023-11-28 6,084.22 6,149.99 6,061.31 6,129.27 0.0M
2023-11-27 6,065.61 6,102.03 6,051.74 6,084.22 0.0M
2023-11-24 6,031.88 6,076.22 6,005.90 6,065.61 0.0M
2023-11-23 6,116.51 6,120.25 5,972.11 6,031.88 0.0M
2023-11-22 6,120.99 6,171.71 6,095.94 6,116.51 0.0M
2023-11-21 6,080.75 6,128.79 6,069.96 6,120.99 0.0M
2023-11-20 6,084.28 6,139.56 6,038.09 6,080.75 0.0M
2023-11-17 6,039.62 6,095.75 6,028.87 6,084.28 0.0M
2023-11-16 5,958.26 6,064.81 5,958.26 6,039.62 0.0M
2023-11-15 5,978.06 6,062.95 5,939.46 5,958.26 0.0M
2023-11-14 5,927.66 5,980.97 5,889.58 5,978.06 0.0M
2023-11-13 5,940.44 5,972.83 5,907.31 5,927.66 0.0M
2023-11-10 5,931.00 5,945.10 5,886.07 5,940.44 0.0M
2023-11-09 5,866.62 5,958.11 5,865.60 5,931.00 0.0M
2023-11-08 5,965.15 5,965.15 5,841.89 5,866.62 0.0M
2023-11-07 5,956.43 6,011.28 5,951.28 5,965.15 0.0M
2023-11-06 6,021.99 6,030.24 5,934.58 5,956.43 0.0M
2023-11-03 6,047.60 6,104.33 5,981.98 6,021.99 0.0M
2023-11-02 6,054.80 6,118.83 6,031.85 6,047.60 0.0M
2023-11-01 5,950.38 6,057.38 5,943.32 6,054.80 0.0M
2023-10-31 5,919.20 6,003.71 5,914.68 5,950.38 0.0M
2023-10-30 5,923.02 6,027.62 5,894.73 5,919.20 0.0M
2023-10-27 5,959.36 5,992.50 5,917.26 5,923.02 0.0M
2023-10-26 5,902.11 5,993.12 5,887.99 5,959.36 0.0M
2023-10-25 5,875.93 5,910.92 5,815.43 5,902.11 0.0M
2023-10-24 5,776.40 5,886.14 5,764.03 5,875.93 0.0M
2023-10-23 5,818.07 5,818.07 5,705.21 5,776.40 0.0M
2023-10-20 5,843.97 5,886.55 5,772.16 5,818.07 0.0M
2023-10-19 5,878.04 5,893.34 5,819.33 5,843.97 0.0M
2023-10-18 5,887.02 5,921.92 5,839.63 5,878.04 0.0M
2023-10-17 5,847.51 5,950.04 5,847.51 5,887.02 0.0M
2023-10-16 5,836.84 5,903.13 5,792.31 5,847.51 0.0M
2023-10-13 5,764.25 5,876.00 5,757.63 5,836.84 0.0M
2023-10-12 5,768.86 5,820.82 5,728.46 5,764.25 0.0M
2023-10-11 5,741.81 5,824.69 5,720.06 5,768.86 0.0M
2023-10-10 5,617.70 5,766.32 5,617.70 5,741.81 0.0M
2023-10-09 5,554.71 5,654.72 5,554.71 5,617.70 0.0M
2023-10-06 5,593.11 5,607.53 5,442.75 5,554.71 0.0M
2023-10-05 5,516.68 5,609.86 5,516.68 5,593.11 0.0M
2023-10-04 5,509.21 5,621.10 5,491.45 5,516.68 0.0M
2023-10-03 5,616.71 5,617.38 5,462.45 5,509.21 0.0M
2023-10-02 5,750.40 5,823.57 5,613.21 5,616.71 0.0M
2023-09-29 5,643.77 5,811.91 5,643.77 5,750.40 0.0M
2023-09-28 5,764.69 5,801.75 5,634.87 5,643.77 0.0M
2023-09-27 5,925.86 5,926.11 5,754.22 5,764.69 0.0M
2023-09-26 5,922.98 5,972.11 5,862.13 5,925.86 0.0M
2023-09-25 6,021.18 6,022.54 5,885.83 5,922.98 0.0M
2023-09-22 6,081.00 6,089.64 6,009.32 6,021.18 0.0M
2023-09-21 6,101.34 6,136.28 6,045.84 6,081.00 0.0M
2023-09-20 6,021.43 6,112.56 6,021.17 6,101.34 0.0M
2023-09-19 6,019.18 6,051.15 6,004.33 6,021.43 0.0M
2023-09-18 6,055.27 6,079.92 6,007.82 6,019.18 0.0M
2023-09-15 6,066.11 6,130.76 6,036.59 6,055.27 0.0M
2023-09-14 5,904.91 6,080.37 5,904.40 6,066.11 0.0M
2023-09-13 5,894.24 5,925.36 5,818.05 5,904.91 0.0M
2023-09-12 5,893.81 5,949.86 5,867.34 5,894.24 0.0M
2023-09-11 5,873.47 5,928.60 5,869.09 5,893.81 0.0M
2023-09-08 5,844.37 5,887.11 5,810.71 5,873.47 0.0M
2023-09-07 5,728.54 5,844.37 5,680.64 5,844.37 0.0M
2023-09-06 5,711.81 5,748.15 5,660.90 5,728.54 0.0M
2023-09-05 5,740.89 5,776.59 5,711.81 5,711.81 0.0M
2023-09-04 5,770.71 5,810.47 5,740.89 5,740.89 0.0M
2023-09-01 5,794.28 5,807.89 5,767.83 5,770.71 0.0M
2023-08-31 5,794.40 5,843.29 5,789.08 5,794.28 0.0M
2023-08-30 5,763.81 5,816.66 5,728.65 5,794.40 0.0M
2023-08-29 5,690.23 5,771.72 5,690.23 5,763.81 0.0M
2023-08-28 5,660.53 5,692.90 5,647.50 5,690.23 0.0M
2023-08-25 5,660.53 5,692.90 5,647.50 5,690.23 0.0M
2023-08-24 5,621.51 5,686.18 5,621.51 5,660.53 0.0M
2023-08-23 5,536.98 5,665.40 5,536.98 5,621.51 0.0M
2023-08-22 5,527.78 5,562.99 5,512.44 5,536.98 0.0M
2023-08-21 5,558.95 5,591.71 5,514.67 5,527.78 0.0M
2023-08-18 5,555.64 5,582.32 5,520.96 5,558.95 0.0M
2023-08-17 5,591.73 5,591.73 5,534.91 5,555.64 0.0M
2023-08-16 5,610.47 5,637.30 5,577.92 5,591.73 0.0M
2023-08-15 5,689.40 5,689.96 5,583.65 5,610.47 0.0M
2023-08-14 5,711.44 5,730.87 5,666.39 5,689.40 0.0M
2023-08-11 5,764.82 5,771.66 5,701.62 5,711.44 0.0M
2023-08-10 5,679.65 5,764.82 5,679.01 5,764.82 0.0M
2023-08-09 5,711.63 5,726.83 5,626.29 5,679.65 0.0M
2023-08-08 5,675.56 5,737.95 5,650.76 5,711.63 0.0M
2023-08-07 5,736.71 5,736.71 5,662.70 5,675.56 0.0M
2023-08-04 5,690.92 5,736.71 5,651.62 5,736.71 0.0M
2023-08-03 5,794.31 5,794.31 5,679.94 5,690.92 0.0M
2023-08-02 5,902.94 5,902.94 5,782.31 5,794.31 0.0M
2023-08-01 5,954.45 5,971.42 5,888.04 5,902.94 0.0M
2023-07-31 5,930.29 6,007.74 5,928.16 5,954.45 0.0M
2023-07-28 5,983.19 5,998.07 5,928.42 5,930.29 0.0M
2023-07-27 5,958.22 6,015.46 5,958.22 5,983.19 0.0M
2023-07-26 5,958.28 5,994.68 5,890.45 5,958.22 0.0M
2023-07-25 6,001.84 6,001.84 5,918.08 5,958.28 0.0M
2023-07-24 5,982.12 6,022.16 5,952.02 6,001.84 0.0M
2023-07-21 5,931.59 5,991.74 5,931.59 5,982.12 0.0M
2023-07-20 5,901.76 5,965.85 5,901.76 5,931.59 0.0M
2023-07-19 5,755.88 5,953.50 5,754.08 5,901.76 0.0M
2023-07-18 5,767.17 5,775.70 5,750.94 5,755.88 0.0M
2023-07-17 5,781.43 5,831.09 5,767.17 5,767.17 0.0M
2023-07-14 5,768.31 5,806.18 5,744.69 5,781.43 0.0M
2023-07-13 5,735.74 5,771.94 5,733.02 5,768.31 0.0M
2023-07-12 5,624.82 5,742.46 5,615.93 5,735.74 0.0M
2023-07-11 5,635.21 5,656.33 5,584.01 5,624.82 0.0M
2023-07-10 5,657.76 5,713.09 5,630.44 5,635.21 0.0M
2023-07-07 5,760.31 5,760.31 5,630.14 5,657.76 0.0M
2023-07-06 5,783.43 5,851.28 5,728.76 5,760.31 0.0M
2023-07-05 5,915.89 5,917.48 5,783.43 5,783.43 0.0M
2023-07-04 5,920.08 5,950.98 5,902.34 5,915.89 0.0M
2023-07-03 5,888.66 5,938.59 5,877.53 5,920.08 0.0M
2023-06-30 5,875.98 5,912.82 5,834.38 5,888.66 0.0M
2023-06-29 5,962.68 5,971.85 5,819.43 5,875.98 0.0M
2023-06-28 5,936.92 5,995.75 5,932.08 5,962.68 0.0M
2023-06-27 5,897.65 5,950.09 5,897.65 5,936.92 0.0M
2023-06-26 5,910.43 5,926.59 5,886.61 5,897.65 0.0M
2023-06-23 5,908.04 5,967.39 5,893.83 5,910.43 0.0M
2023-06-22 5,986.65 5,986.65 5,879.32 5,908.04 0.0M
2023-06-21 6,006.09 6,006.09 5,904.95 5,986.65 0.0M
2023-06-20 5,985.63 6,025.81 5,971.11 6,006.09 0.0M
2023-06-19 5,993.46 6,023.31 5,980.37 5,985.63 0.0M
2023-06-16 5,914.57 6,040.13 5,908.56 5,993.46 0.0M
2023-06-15 5,918.66 5,959.22 5,899.51 5,914.57 0.0M
2023-06-14 5,934.05 5,947.35 5,905.27 5,918.66 0.0M
2023-06-13 6,006.73 6,025.69 5,933.11 5,934.05 0.0M
2023-06-12 6,028.62 6,062.07 5,993.66 6,006.73 0.0M
2023-06-09 6,013.98 6,044.41 6,004.48 6,028.62 0.0M
2023-06-08 6,044.48 6,054.33 5,998.74 6,013.98 0.0M
2023-06-07 6,106.58 6,119.31 6,033.52 6,044.48 0.0M
2023-06-06 6,065.88 6,119.75 6,038.82 6,106.58 0.0M
2023-06-05 6,020.80 6,101.78 6,016.57 6,065.88 0.0M
2023-06-02 6,020.40 6,036.15 5,933.48 6,020.80 0.0M
2023-06-01 6,189.12 6,189.46 5,980.41 6,020.40 0.0M
2023-05-31 6,176.72 6,231.20 6,151.43 6,189.12 0.0M
2023-05-30 6,117.78 6,209.17 6,117.78 6,176.72 0.0M
2023-05-29 6,083.20 6,160.03 6,064.68 6,117.78 0.0M
2023-05-26 6,083.20 6,160.03 6,064.68 6,117.78 0.0M
2023-05-25 6,137.30 6,196.03 6,045.44 6,083.20 0.0M
2023-05-24 6,231.20 6,233.91 6,089.91 6,137.30 0.0M
2023-05-23 6,226.88 6,283.04 6,145.46 6,231.20 0.0M
2023-05-22 6,218.32 6,273.72 6,206.80 6,226.88 0.0M
2023-05-19 6,237.37 6,262.10 6,193.11 6,218.32 0.0M
2023-05-18 6,401.94 6,405.87 6,194.13 6,237.37 0.0M
2023-05-17 6,503.17 6,503.17 6,401.94 6,401.94 0.0M
2023-05-16 6,482.87 6,539.80 6,480.80 6,503.17 0.0M
2023-05-15 6,475.14 6,549.91 6,468.13 6,482.87 0.0M
2023-05-12 6,443.24 6,505.03 6,443.24 6,475.14 0.0M
2023-05-11 6,458.58 6,492.24 6,415.22 6,443.24 0.0M
2023-05-10 6,459.47 6,475.36 6,431.68 6,458.58 0.0M
2023-05-09 6,458.65 6,467.82 6,393.93 6,459.47 0.0M
2023-05-08 6,470.27 6,499.23 6,436.63 6,458.65 0.0M
2023-05-05 6,470.27 6,499.23 6,436.63 6,458.65 0.0M
2023-05-04 6,406.12 6,478.56 6,371.78 6,470.27 0.0M
2023-05-03 6,380.26 6,444.83 6,370.83 6,406.12 0.0M
2023-05-02 6,416.85 6,439.21 6,320.11 6,380.26 0.0M
2023-05-01 6,397.21 6,428.75 6,384.02 6,416.85 0.0M
2023-04-28 6,397.21 6,428.75 6,384.02 6,416.85 0.0M
2023-04-27 6,392.85 6,416.06 6,371.38 6,397.21 0.0M
2023-04-26 6,441.41 6,478.24 6,375.51 6,392.85 0.0M
2023-04-25 6,390.93 6,446.97 6,342.08 6,441.41 0.0M
2023-04-24 6,409.16 6,446.92 6,376.81 6,390.93 0.0M
2023-04-21 6,347.58 6,472.88 6,347.58 6,409.16 0.0M
2023-04-20 6,315.91 6,352.64 6,292.77 6,347.58 0.0M
2023-04-19 6,294.65 6,345.98 6,244.96 6,315.91 0.0M
2023-04-18 6,315.04 6,330.97 6,250.08 6,294.65 0.0M
2023-04-17 6,307.99 6,339.51 6,296.23 6,315.04 0.0M
2023-04-14 6,421.63 6,425.82 6,307.99 6,307.99 0.0M
2023-04-13 6,471.76 6,480.44 6,401.85 6,421.63 0.0M
2023-04-12 6,413.97 6,522.20 6,413.97 6,471.76 0.0M
2023-04-11 6,401.01 6,448.36 6,390.03 6,413.97 0.0M
2023-04-10 6,326.62 6,455.90 6,323.21 6,401.01 0.0M
2023-04-07 6,326.62 6,455.90 6,323.21 6,401.01 0.0M
2023-04-06 6,326.62 6,455.90 6,323.21 6,401.01 0.0M
2023-04-05 6,178.74 6,341.77 6,178.74 6,326.62 0.0M
2023-04-04 6,134.88 6,178.74 6,076.55 6,178.74 0.0M
2023-04-03 6,172.63 6,197.63 6,102.80 6,134.88 0.0M
2023-03-31 6,127.84 6,191.95 6,095.33 6,172.63 0.0M
2023-03-30 6,057.96 6,133.45 6,057.96 6,127.84 0.0M
2023-03-29 6,007.73 6,077.43 5,987.64 6,057.96 0.0M
2023-03-28 6,013.01 6,025.52 5,981.64 6,007.73 0.0M
2023-03-27 5,984.56 6,046.20 5,982.97 6,013.01 0.0M
2023-03-24 6,000.55 6,000.55 5,928.63 5,984.56 0.0M
2023-03-23 5,941.66 6,003.98 5,924.50 6,000.55 0.0M
2023-03-22 5,920.84 5,941.66 5,848.35 5,941.66 0.0M
2023-03-21 5,974.61 6,008.07 5,918.37 5,920.84 0.0M
2023-03-20 5,908.83 6,090.42 5,898.09 5,974.61 0.0M
2023-03-17 6,018.57 6,046.34 5,873.83 5,908.83 0.0M
2023-03-16 5,961.60 6,048.86 5,909.50 6,018.57 0.0M
2023-03-15 6,016.09 6,087.73 5,947.04 5,961.60 0.0M
2023-03-14 6,017.53 6,087.63 6,012.54 6,016.09 0.0M
2023-03-13 5,958.68 6,070.89 5,866.57 6,017.53 0.0M
2023-03-10 5,938.40 6,068.26 5,928.85 5,958.68 0.0M
2023-03-09 5,921.36 5,957.99 5,863.24 5,938.40 0.0M
2023-03-08 5,865.09 5,933.56 5,815.06 5,921.36 0.0M
2023-03-07 5,880.80 5,916.57 5,857.18 5,865.09 0.0M
2023-03-06 5,865.55 5,918.37 5,835.81 5,880.80 0.0M
2023-03-03 5,801.70 5,871.08 5,792.65 5,865.55 0.0M
2023-03-02 5,757.15 5,826.66 5,726.88 5,801.70 0.0M
2023-03-01 5,922.06 5,922.06 5,747.52 5,757.15 0.0M
2023-02-28 6,018.71 6,018.71 5,855.12 5,922.06 0.0M
2023-02-27 5,948.65 6,033.24 5,948.65 6,018.71 0.0M
2023-02-24 5,975.28 6,015.53 5,948.65 5,948.65 0.0M
2023-02-23 6,019.31 6,019.31 5,967.57 5,975.28 0.0M
2023-02-22 6,046.73 6,046.73 5,969.45 6,019.31 0.0M
2023-02-21 6,052.40 6,150.39 6,045.31 6,046.73 0.0M
2023-02-20 6,048.76 6,092.12 6,008.63 6,052.40 0.0M
2023-02-17 5,944.04 6,074.24 5,929.66 6,048.76 0.0M
2023-02-16 5,966.13 6,018.14 5,898.23 5,944.04 0.0M
2023-02-15 5,952.91 5,975.10 5,922.63 5,966.13 0.0M
2023-02-14 5,987.79 6,061.05 5,952.91 5,952.91 0.0M
2023-02-13 5,899.06 5,994.79 5,899.06 5,987.79 0.0M
2023-02-10 5,898.62 5,910.77 5,850.17 5,899.06 0.0M
2023-02-09 5,885.82 5,924.24 5,837.89 5,898.62 0.0M
2023-02-08 5,918.34 5,960.06 5,883.24 5,885.82 0.0M
2023-02-07 5,931.33 5,975.27 5,903.08 5,918.34 0.0M
2023-02-06 5,904.25 5,940.86 5,871.19 5,931.33 0.0M
2023-02-03 5,968.17 5,968.17 5,865.65 5,904.25 0.0M
2023-02-02 5,849.10 5,968.17 5,783.22 5,968.17 0.0M
2023-02-01 5,880.72 5,925.05 5,825.28 5,849.10 0.0M
2023-01-31 5,928.05 5,947.39 5,859.32 5,880.72 0.0M
2023-01-30 5,911.35 5,951.67 5,882.02 5,928.05 0.0M
2023-01-27 5,914.91 5,950.42 5,877.70 5,911.35 0.0M
2023-01-26 5,936.65 5,958.51 5,891.46 5,914.91 0.0M
2023-01-25 5,881.89 5,938.14 5,867.51 5,936.65 0.0M
2023-01-24 5,877.31 5,943.65 5,874.05 5,881.89 0.0M
2023-01-23 5,905.12 5,914.28 5,849.13 5,877.31 0.0M
2023-01-20 5,883.22 5,952.74 5,882.91 5,905.12 0.0M
2023-01-19 5,850.78 5,901.46 5,815.83 5,883.22 0.0M
2023-01-18 5,882.67 5,909.13 5,811.90 5,850.78 0.0M
2023-01-17 5,813.58 5,882.67 5,792.29 5,882.67 0.0M
2023-01-16 5,862.68 5,865.58 5,797.31 5,813.58 0.0M
2023-01-13 5,884.07 5,903.15 5,843.55 5,862.68 0.0M
2023-01-12 5,828.33 5,913.49 5,828.33 5,884.07 0.0M
2023-01-11 5,776.26 5,861.25 5,766.60 5,828.33 0.0M
2023-01-10 5,832.15 5,832.15 5,761.39 5,776.26 0.0M
2023-01-09 5,899.24 5,933.97 5,767.10 5,832.15 0.0M
2023-01-06 5,806.19 5,911.64 5,796.43 5,899.24 0.0M
2023-01-05 5,815.35 5,864.57 5,793.68 5,806.19 0.0M
2023-01-04 5,664.08 5,815.35 5,662.55 5,815.35 0.0M
2023-01-03 5,665.08 5,769.12 5,656.84 5,664.08 0.0M
2023-01-02 5,716.07 5,723.71 5,665.08 5,665.08 0.0M