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
2024-12-31 5,904.18 5,945.56 5,888.54 5,943.56 0.0M
2024-12-30 5,918.14 5,918.14 5,875.50 5,904.18 0.0M
2024-12-27 5,902.05 5,918.14 5,835.41 5,918.14 0.0M
2024-12-26 5,866.29 5,911.28 5,847.79 5,902.05 0.0M
2024-12-25 5,866.29 5,911.28 5,847.79 5,902.05 0.0M
2024-12-24 5,866.29 5,911.28 5,847.79 5,902.05 0.0M
2024-12-23 5,809.99 5,866.29 5,790.12 5,866.29 0.0M
2024-12-20 5,810.33 5,823.12 5,747.45 5,809.99 0.0M
2024-12-19 5,825.12 5,836.85 5,776.82 5,810.33 0.0M
2024-12-18 5,882.33 5,899.54 5,811.75 5,825.12 0.0M
2024-12-17 5,892.23 5,909.68 5,837.41 5,882.33 0.0M
2024-12-16 5,957.01 5,957.01 5,879.58 5,892.23 0.0M
2024-12-13 5,937.31 5,957.01 5,915.15 5,957.01 0.0M
2024-12-12 5,905.29 5,959.23 5,881.79 5,937.31 0.0M
2024-12-11 5,977.25 5,985.27 5,901.18 5,905.29 0.0M
2024-12-10 6,056.17 6,056.17 5,958.64 5,977.25 0.0M
2024-12-09 6,023.26 6,065.92 6,010.21 6,056.17 0.0M
2024-12-06 6,131.79 6,131.79 6,021.19 6,023.26 0.0M
2024-12-05 6,115.00 6,145.22 6,104.84 6,131.79 0.0M
2024-12-04 6,183.72 6,183.72 6,094.11 6,115.00 0.0M
2024-12-03 6,192.42 6,210.57 6,178.06 6,183.72 0.0M
2024-12-02 6,181.38 6,214.15 6,153.56 6,192.42 0.0M
2024-11-29 6,209.69 6,227.41 6,168.07 6,181.38 0.0M
2024-11-28 6,183.46 6,214.15 6,129.20 6,209.69 0.0M
2024-11-27 6,149.57 6,183.46 6,115.29 6,183.46 0.0M
2024-11-26 6,176.31 6,184.70 6,139.09 6,149.57 0.0M
2024-11-25 6,190.10 6,209.28 6,142.61 6,176.31 0.0M
2024-11-22 6,041.47 6,230.13 6,040.23 6,190.10 0.0M
2024-11-21 6,098.07 6,103.88 6,007.50 6,041.47 0.0M
2024-11-20 6,108.88 6,176.25 6,086.45 6,098.07 0.0M
2024-11-19 6,060.14 6,133.23 6,060.14 6,108.88 0.0M
2024-11-18 6,048.42 6,091.65 6,007.42 6,060.14 0.0M
2024-11-15 6,037.66 6,083.08 6,021.65 6,048.42 0.0M
2024-11-14 5,921.47 6,037.66 5,919.23 6,037.66 0.0M
2024-11-13 5,989.88 5,991.78 5,921.47 5,921.47 0.0M
2024-11-12 6,071.03 6,071.03 5,988.14 5,989.88 0.0M
2024-11-11 5,982.95 6,087.34 5,982.95 6,071.03 0.0M
2024-11-08 6,003.82 6,033.98 5,974.02 5,982.95 0.0M
2024-11-07 6,004.58 6,082.78 5,988.05 6,003.82 0.0M
2024-11-06 6,065.79 6,086.84 5,965.44 6,004.58 0.0M
2024-11-05 5,990.79 6,093.85 5,990.79 6,065.79 0.0M
2024-11-04 6,028.12 6,084.28 5,990.79 5,990.79 0.0M
2024-11-01 5,966.58 6,042.70 5,946.50 6,028.12 0.0M
2024-10-31 6,048.56 6,048.56 5,915.51 5,966.58 0.0M
2024-10-30 6,077.26 6,161.07 6,035.10 6,048.56 0.0M
2024-10-29 6,140.47 6,161.94 6,065.17 6,077.26 0.0M
2024-10-28 6,123.67 6,181.90 6,113.70 6,140.47 0.0M
2024-10-25 6,156.14 6,156.14 6,100.67 6,123.67 0.0M
2024-10-24 6,194.08 6,227.86 6,154.36 6,156.14 0.0M
2024-10-23 6,190.86 6,217.54 6,177.94 6,194.08 0.0M
2024-10-22 6,258.93 6,258.93 6,119.77 6,190.86 0.0M
2024-10-21 6,310.45 6,318.73 6,233.08 6,258.93 0.0M
2024-10-18 6,285.32 6,317.32 6,238.40 6,310.45 0.0M
2024-10-17 6,331.53 6,347.56 6,269.16 6,285.32 0.0M
2024-10-16 6,211.84 6,351.11 6,211.84 6,331.53 0.0M
2024-10-15 6,161.14 6,250.67 6,160.01 6,211.84 0.0M
2024-10-14 6,076.32 6,161.14 6,074.45 6,161.14 0.0M
2024-10-11 6,049.98 6,096.59 6,000.75 6,076.32 0.0M
2024-10-10 6,028.84 6,073.58 5,997.08 6,049.98 0.0M
2024-10-09 6,012.33 6,091.35 5,996.63 6,028.84 0.0M
2024-10-08 6,019.24 6,029.24 5,979.82 6,012.33 0.0M
2024-10-07 6,061.74 6,081.51 6,001.82 6,019.24 0.0M
2024-10-04 6,136.35 6,136.35 6,000.82 6,061.74 0.0M
2024-10-03 6,209.92 6,217.81 6,120.45 6,136.35 0.0M
2024-10-02 6,329.05 6,338.20 6,188.50 6,209.92 0.0M
2024-10-01 6,232.12 6,331.12 6,228.94 6,329.05 0.0M
2024-09-30 6,265.73 6,272.89 6,203.23 6,232.12 0.0M
2024-09-27 6,266.67 6,300.27 6,248.34 6,265.73 0.0M
2024-09-26 6,282.04 6,337.92 6,239.42 6,266.67 0.0M
2024-09-25 6,308.98 6,308.98 6,236.52 6,282.04 0.0M
2024-09-24 6,308.20 6,316.39 6,222.16 6,308.98 0.0M
2024-09-23 6,265.80 6,325.89 6,257.05 6,308.20 0.0M
2024-09-20 6,223.00 6,295.48 6,220.63 6,265.80 0.0M
2024-09-19 6,344.85 6,376.28 6,152.05 6,223.00 0.0M
2024-09-18 6,382.62 6,393.02 6,326.60 6,344.85 0.0M
2024-09-17 6,326.62 6,419.47 6,323.19 6,382.62 0.0M
2024-09-16 6,316.49 6,347.13 6,303.69 6,326.62 0.0M
2024-09-13 6,277.33 6,324.54 6,277.33 6,316.49 0.0M
2024-09-12 6,310.60 6,366.61 6,268.25 6,277.33 0.0M
2024-09-11 6,333.13 6,360.68 6,274.18 6,310.60 0.0M
2024-09-10 6,327.47 6,362.02 6,319.47 6,333.13 0.0M
2024-09-09 6,245.21 6,345.58 6,242.36 6,327.47 0.0M
2024-09-06 6,245.37 6,261.45 6,193.06 6,245.21 0.0M
2024-09-05 6,133.56 6,278.04 6,132.87 6,245.37 0.0M
2024-09-04 6,119.04 6,133.56 6,057.08 6,133.56 0.0M
2024-09-03 6,115.30 6,140.70 6,075.95 6,119.04 0.0M
2024-09-02 6,127.42 6,136.72 6,091.33 6,115.30 0.0M
2024-08-30 6,079.72 6,157.34 6,079.72 6,127.42 0.0M
2024-08-29 6,128.14 6,157.47 6,069.57 6,079.72 0.0M
2024-08-28 6,070.24 6,129.24 6,060.09 6,128.14 0.0M
2024-08-27 6,078.71 6,114.54 6,056.67 6,070.24 0.0M
2024-08-26 6,030.61 6,086.27 6,028.15 6,078.71 0.0M
2024-08-23 6,030.61 6,086.27 6,028.15 6,078.71 0.0M
2024-08-22 6,009.05 6,061.10 5,988.58 6,030.61 0.0M
2024-08-21 6,053.26 6,081.97 5,974.69 6,009.05 0.0M
2024-08-20 6,076.26 6,076.26 6,021.02 6,053.26 0.0M
2024-08-19 6,035.84 6,091.72 6,017.43 6,076.26 0.0M
2024-08-16 6,044.08 6,055.52 6,019.41 6,035.84 0.0M
2024-08-15 6,079.54 6,103.78 6,037.62 6,044.08 0.0M
2024-08-14 6,055.42 6,111.30 6,029.22 6,079.54 0.0M
2024-08-13 6,000.83 6,081.28 6,000.83 6,055.42 0.0M
2024-08-12 5,989.20 6,034.90 5,981.63 6,000.83 0.0M
2024-08-09 5,980.13 6,038.59 5,961.73 5,989.20 0.0M
2024-08-08 6,003.85 6,003.85 5,947.05 5,980.13 0.0M
2024-08-07 5,942.97 6,025.91 5,942.97 6,003.85 0.0M
2024-08-06 5,918.19 5,958.31 5,870.41 5,942.97 0.0M
2024-08-05 6,162.32 6,162.32 5,908.17 5,918.19 0.0M
2024-08-02 6,075.41 6,210.22 6,048.95 6,162.32 0.0M
2024-08-01 6,104.04 6,137.81 6,048.01 6,075.41 0.0M
2024-07-31 6,062.55 6,140.57 6,062.55 6,104.04 0.0M
2024-07-30 6,054.18 6,096.70 6,046.46 6,062.55 0.0M
2024-07-29 6,019.93 6,107.76 6,019.93 6,054.18 0.0M
2024-07-26 5,957.50 6,022.32 5,948.73 6,019.93 0.0M
2024-07-25 5,993.78 5,996.62 5,918.87 5,957.50 0.0M
2024-07-24 5,965.33 5,993.85 5,917.41 5,993.78 0.0M
2024-07-23 5,959.90 6,008.91 5,914.91 5,965.33 0.0M
2024-07-22 5,903.39 6,009.62 5,902.25 5,959.90 0.0M
2024-07-19 5,928.30 5,963.61 5,881.42 5,903.39 0.0M
2024-07-18 5,891.86 5,968.87 5,891.86 5,950.74 0.0M
2024-07-17 5,826.07 5,915.37 5,812.12 5,891.86 0.0M
2024-07-16 5,898.72 5,898.72 5,820.89 5,826.07 0.0M
2024-07-15 6,025.63 6,025.63 5,898.72 5,898.72 0.0M
2024-07-12 6,107.08 6,159.16 5,986.98 6,025.63 0.0M
2024-07-11 5,981.05 6,190.57 5,981.05 6,107.08 0.0M
2024-07-10 5,885.31 5,998.29 5,885.31 5,981.05 0.0M
2024-07-09 5,870.98 5,970.77 5,864.21 5,885.31 0.0M
2024-07-08 5,879.98 5,918.55 5,845.45 5,870.98 0.0M
2024-07-05 5,809.48 5,891.17 5,797.87 5,879.98 0.0M
2024-07-04 5,747.54 5,809.48 5,726.69 5,809.48 0.0M
2024-07-03 5,622.50 5,760.26 5,622.50 5,747.54 0.0M
2024-07-02 5,625.02 5,677.96 5,585.01 5,622.50 0.0M
2024-07-01 5,596.42 5,692.58 5,596.42 5,625.02 0.0M
2024-06-28 5,596.55 5,648.71 5,592.85 5,596.42 0.0M
2024-06-27 5,656.03 5,675.38 5,577.77 5,596.55 0.0M
2024-06-26 5,690.52 5,716.67 5,616.89 5,656.03 0.0M
2024-06-25 5,681.13 5,748.61 5,681.13 5,690.52 0.0M
2024-06-24 5,716.04 5,722.74 5,643.86 5,681.13 0.0M
2024-06-21 5,724.08 5,774.66 5,716.04 5,716.04 0.0M
2024-06-20 5,699.55 5,737.54 5,670.55 5,724.08 0.0M
2024-06-19 5,663.71 5,699.55 5,636.42 5,699.55 0.0M
2024-06-18 5,574.69 5,663.71 5,574.69 5,663.71 0.0M
2024-06-17 5,641.47 5,662.79 5,560.85 5,574.69 0.0M
2024-06-14 5,611.61 5,667.16 5,571.61 5,641.47 0.0M
2024-06-13 5,596.95 5,661.92 5,529.64 5,611.61 0.0M
2024-06-12 5,512.73 5,660.25 5,503.96 5,596.95 0.0M
2024-06-11 5,574.96 5,637.49 5,504.00 5,512.73 0.0M
2024-06-10 5,562.35 5,612.68 5,516.36 5,574.96 0.0M
2024-06-07 5,549.43 5,603.13 5,529.22 5,562.35 0.0M
2024-06-06 5,675.38 5,675.61 5,528.98 5,549.43 0.0M
2024-06-05 5,758.17 5,758.17 5,667.20 5,675.38 0.0M
2024-06-04 5,618.96 5,758.17 5,609.96 5,758.17 0.0M
2024-06-03 5,620.55 5,744.18 5,615.84 5,618.96 0.0M
2024-05-31 5,420.11 5,647.45 5,420.11 5,620.55 0.0M
2024-05-30 5,407.78 5,420.11 5,348.10 5,420.11 0.0M
2024-05-29 5,563.29 5,563.29 5,376.74 5,407.78 0.0M
2024-05-28 5,651.02 5,705.77 5,562.62 5,563.29 0.0M
2024-05-27 5,873.99 5,873.99 5,426.06 5,651.02 0.0M
2024-05-24 5,873.99 5,873.99 5,426.06 5,651.02 0.0M
2024-05-23 6,417.23 6,417.23 5,827.39 5,873.99 0.0M
2024-05-22 6,424.73 6,433.22 6,348.55 6,417.23 0.0M
2024-05-21 6,445.99 6,445.99 6,305.47 6,424.73 0.0M
2024-05-20 6,470.88 6,508.25 6,439.52 6,445.99 0.0M
2024-05-17 6,489.69 6,516.65 6,442.03 6,470.88 0.0M
2024-05-16 6,475.30 6,497.22 6,433.62 6,489.69 0.0M
2024-05-15 6,382.81 6,494.56 6,382.81 6,475.30 0.0M
2024-05-14 6,324.45 6,415.46 6,312.02 6,382.81 0.0M
2024-05-13 6,339.78 6,386.09 6,324.45 6,324.45 0.0M
2024-05-10 6,327.73 6,401.79 6,327.73 6,339.78 0.0M
2024-05-09 6,256.10 6,331.24 6,254.59 6,327.73 0.0M
2024-05-08 6,222.22 6,267.36 6,222.22 6,256.10 0.0M
2024-05-07 6,101.32 6,234.20 6,101.32 6,222.22 0.0M
2024-05-06 6,010.24 6,135.26 6,010.24 6,101.32 0.0M
2024-05-03 6,010.24 6,135.26 6,010.24 6,101.32 0.0M
2024-05-02 6,003.52 6,070.75 6,003.03 6,010.24 0.0M
2024-05-01 5,963.42 6,035.98 5,961.82 6,003.52 0.0M
2024-04-30 6,008.01 6,035.92 5,946.29 5,963.42 0.0M
2024-04-29 5,989.01 6,049.45 5,987.20 6,008.01 0.0M
2024-04-26 5,959.19 6,013.26 5,959.19 5,989.01 0.0M
2024-04-25 5,999.51 6,030.81 5,919.97 5,959.19 0.0M
2024-04-24 6,033.38 6,033.38 5,980.42 5,999.51 0.0M
2024-04-23 5,981.99 6,057.86 5,981.99 6,033.38 0.0M
2024-04-22 5,942.59 6,011.64 5,942.59 5,981.99 0.0M
2024-04-19 5,878.80 5,951.43 5,870.41 5,942.59 0.0M
2024-04-18 5,791.86 5,924.45 5,791.86 5,878.80 0.0M
2024-04-17 5,763.26 5,825.27 5,733.75 5,791.86 0.0M
2024-04-16 5,840.92 5,860.92 5,738.88 5,763.26 0.0M
2024-04-15 5,910.25 5,910.94 5,839.49 5,840.92 0.0M
2024-04-12 5,779.30 5,946.87 5,779.30 5,910.25 0.0M
2024-04-11 5,788.15 5,841.32 5,764.08 5,779.30 0.0M
2024-04-10 5,847.25 5,902.84 5,757.00 5,788.15 0.0M
2024-04-09 5,864.78 5,879.39 5,820.23 5,847.25 0.0M
2024-04-08 5,861.61 5,889.66 5,835.77 5,864.78 0.0M
2024-04-05 6,045.28 6,047.50 5,859.16 5,861.61 0.0M
2024-04-04 6,023.46 6,069.54 6,009.63 6,045.28 0.0M
2024-04-03 6,049.05 6,049.05 5,975.31 6,023.46 0.0M
2024-04-02 6,012.37 6,079.18 6,012.37 6,049.05 0.0M
2024-04-01 6,034.42 6,061.84 5,996.51 6,012.37 0.0M
2024-03-29 6,034.42 6,061.84 5,996.51 6,012.37 0.0M
2024-03-28 6,034.42 6,061.84 5,996.51 6,012.37 0.0M
2024-03-27 6,000.28 6,039.71 5,909.34 6,034.42 0.0M
2024-03-26 6,059.74 6,059.74 5,998.00 6,000.28 0.0M
2024-03-25 6,057.79 6,066.84 6,021.04 6,059.74 0.0M
2024-03-22 6,009.83 6,080.33 6,009.51 6,057.79 0.0M
2024-03-21 6,017.80 6,079.23 6,005.16 6,009.83 0.0M
2024-03-20 5,940.18 6,027.44 5,936.05 6,017.80 0.0M
2024-03-19 5,958.29 5,958.66 5,898.68 5,940.18 0.0M
2024-03-18 6,030.77 6,030.77 5,932.84 5,958.29 0.0M
2024-03-15 5,995.75 6,053.58 5,994.30 6,030.77 0.0M
2024-03-14 5,995.40 6,037.34 5,973.92 5,995.75 0.0M
2024-03-13 5,942.40 6,023.04 5,942.40 5,995.40 0.0M
2024-03-12 6,051.58 6,075.53 5,942.40 5,942.40 0.0M
2024-03-11 6,057.01 6,074.65 6,009.24 6,051.58 0.0M
2024-03-08 6,055.66 6,068.15 6,008.00 6,057.01 0.0M
2024-03-07 6,023.06 6,113.98 6,016.27 6,055.66 0.0M
2024-03-06 6,005.01 6,080.95 5,968.84 6,023.06 0.0M
2024-03-05 5,908.41 6,005.01 5,894.47 6,005.01 0.0M
2024-03-04 5,902.43 5,934.05 5,858.70 5,908.41 0.0M
2024-03-01 5,908.48 5,970.46 5,864.24 5,902.43 0.0M
2024-02-29 5,881.86 5,977.82 5,881.86 5,908.48 0.0M
2024-02-28 5,889.12 5,932.23 5,840.55 5,881.86 0.0M
2024-02-27 5,844.47 5,889.12 5,831.87 5,889.12 0.0M
2024-02-26 5,923.71 5,931.72 5,833.70 5,844.47 0.0M
2024-02-23 5,916.97 5,944.49 5,878.64 5,923.71 0.0M
2024-02-22 5,976.44 5,988.77 5,903.58 5,916.97 0.0M
2024-02-21 5,998.86 6,023.19 5,954.17 5,976.44 0.0M
2024-02-20 5,899.66 5,998.86 5,877.77 5,998.86 0.0M
2024-02-19 5,928.80 5,960.75 5,898.44 5,899.66 0.0M
2024-02-16 5,885.60 5,947.53 5,876.46 5,928.80 0.0M
2024-02-15 5,824.24 5,935.43 5,820.92 5,885.60 0.0M
2024-02-14 5,814.48 5,893.85 5,799.99 5,824.24 0.0M
2024-02-13 5,831.54 5,893.45 5,804.90 5,814.48 0.0M
2024-02-12 5,790.91 5,851.59 5,781.06 5,831.54 0.0M
2024-02-09 5,861.80 5,865.50 5,789.71 5,790.91 0.0M
2024-02-08 5,979.42 5,980.78 5,861.80 5,861.80 0.0M
2024-02-07 5,974.69 6,007.02 5,960.97 5,979.42 0.0M
2024-02-06 6,021.20 6,053.97 5,914.90 5,974.69 0.0M
2024-02-05 6,013.25 6,150.13 5,991.75 6,021.20 0.0M
2024-02-02 6,075.66 6,155.16 6,013.25 6,013.25 0.0M
2024-02-01 6,103.37 6,117.49 6,053.50 6,075.66 0.0M
2024-01-31 6,051.79 6,127.87 6,038.65 6,103.37 0.0M
2024-01-30 6,043.60 6,089.20 6,021.32 6,051.79 0.0M
2024-01-29 6,040.95 6,096.53 6,031.51 6,043.60 0.0M
2024-01-26 5,972.15 6,045.42 5,972.15 6,040.95 0.0M
2024-01-25 6,013.38 6,013.38 5,959.49 5,972.15 0.0M
2024-01-24 5,989.34 6,071.60 5,989.34 6,013.38 0.0M
2024-01-23 6,006.31 6,023.38 5,968.61 5,989.34 0.0M
2024-01-22 5,954.35 6,035.97 5,936.45 6,006.31 0.0M
2024-01-19 5,943.85 5,975.72 5,924.39 5,954.35 0.0M
2024-01-18 6,021.03 6,021.03 5,934.20 5,943.85 0.0M
2024-01-17 6,188.65 6,188.65 5,954.91 6,021.03 0.0M
2024-01-16 6,216.77 6,222.69 6,161.59 6,188.65 0.0M
2024-01-15 6,195.32 6,254.70 6,192.56 6,216.77 0.0M
2024-01-12 6,148.62 6,223.72 6,148.62 6,195.32 0.0M
2024-01-11 6,246.46 6,283.71 6,146.32 6,148.62 0.0M
2024-01-10 6,279.90 6,279.90 6,222.58 6,246.46 0.0M
2024-01-09 6,227.59 6,279.90 6,219.76 6,279.90 0.0M
2024-01-08 6,243.67 6,253.29 6,195.47 6,227.59 0.0M
2024-01-05 6,239.69 6,246.85 6,173.01 6,243.67 0.0M
2024-01-04 6,158.67 6,239.69 6,157.77 6,239.69 0.0M
2024-01-03 6,107.08 6,158.67 6,092.64 6,158.67 0.0M
2024-01-02 6,127.98 6,162.58 6,089.50 6,107.08 0.0M
2024-01-01 6,134.11 6,167.81 6,127.98 6,127.98 0.0M