FTSE 350 Ind. Metals & Mining (FTNMX551020)

FTNMX551020
🏛️ 英国 →
6,142.30
最后更新: 2025-09-26
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
2022-12-30 7,888.96 7,903.09 7,827.81 7,827.81 0.0M
2022-12-29 7,911.05 7,946.70 7,853.58 7,888.96 0.0M
2022-12-28 7,871.62 8,038.18 7,871.62 7,911.05 0.0M
2022-12-23 7,808.03 7,878.50 7,801.14 7,871.62 0.0M
2022-12-22 7,878.17 7,951.53 7,788.13 7,808.03 0.0M
2022-12-21 7,676.43 7,878.17 7,634.68 7,878.17 0.0M
2022-12-20 7,576.78 7,695.52 7,477.25 7,676.43 0.0M
2022-12-19 7,536.95 7,637.68 7,536.95 7,576.78 0.0M
2022-12-16 7,576.41 7,617.81 7,481.08 7,536.95 0.0M
2022-12-15 7,617.47 7,635.30 7,524.41 7,576.41 0.0M
2022-12-14 7,742.27 7,742.27 7,567.57 7,617.47 0.0M
2022-12-13 7,628.16 7,861.59 7,565.72 7,742.27 0.0M
2022-12-12 7,752.87 7,752.87 7,590.66 7,628.16 0.0M
2022-12-09 7,815.59 7,929.48 7,695.02 7,752.87 0.0M
2022-12-08 7,674.04 7,895.35 7,616.32 7,815.59 0.0M
2022-12-07 7,825.58 7,825.58 7,640.47 7,674.04 0.0M
2022-12-06 7,861.08 7,873.86 7,668.15 7,825.58 0.0M
2022-12-05 7,777.96 8,003.42 7,777.96 7,861.08 0.0M
2022-12-02 7,773.31 7,786.30 7,606.21 7,777.96 0.0M
2022-12-01 7,859.80 7,896.94 7,721.95 7,773.31 0.0M
2022-11-30 7,709.90 7,914.93 7,665.70 7,859.80 0.0M
2022-11-29 7,480.77 7,735.69 7,480.77 7,709.90 0.0M
2022-11-28 7,393.28 7,531.22 7,380.94 7,480.77 0.0M
2022-11-25 7,524.09 7,597.38 7,455.11 7,482.81 0.0M
2022-11-24 7,456.14 7,570.57 7,451.32 7,524.09 0.0M
2022-11-23 7,343.23 7,526.28 7,342.34 7,456.14 0.0M
2022-11-22 7,154.21 7,388.92 7,154.02 7,343.23 0.0M
2022-11-21 7,300.59 7,300.59 7,106.13 7,154.21 0.0M
2022-11-18 7,314.59 7,400.48 7,257.82 7,300.59 0.0M
2022-11-17 7,408.12 7,408.13 7,200.20 7,314.59 0.0M
2022-11-16 7,515.71 7,570.01 7,357.82 7,408.12 0.0M
2022-11-15 7,440.13 7,563.10 7,419.00 7,515.71 0.0M
2022-11-14 7,399.16 7,515.81 7,344.53 7,440.13 0.0M
2022-11-11 7,149.99 7,528.97 7,149.99 7,399.16 0.0M
2022-11-10 7,135.72 7,253.15 6,954.98 7,149.99 0.0M
2022-11-09 7,217.42 7,279.23 7,096.89 7,135.72 0.0M
2022-11-08 7,174.33 7,241.54 7,038.63 7,217.42 0.0M
2022-11-07 7,150.75 7,299.59 7,046.02 7,174.33 0.0M
2022-11-04 6,741.67 7,278.89 6,740.43 7,150.75 0.0M
2022-11-03 6,690.27 6,761.87 6,574.90 6,741.67 0.0M
2022-11-02 6,862.15 6,950.08 6,683.38 6,690.27 0.0M
2022-11-01 6,541.59 6,886.42 6,541.59 6,862.15 0.0M
2022-10-31 6,514.03 6,632.25 6,393.69 6,541.59 0.0M
2022-10-28 6,675.45 6,679.70 6,435.12 6,514.03 0.0M
2022-10-27 6,874.35 6,874.42 6,603.99 6,675.45 0.0M
2022-10-26 6,666.21 6,874.35 6,622.46 6,874.35 0.0M
2022-10-25 6,687.89 6,706.39 6,554.87 6,666.21 0.0M
2022-10-24 6,743.49 6,745.16 6,558.84 6,687.89 0.0M
2022-10-21 6,564.67 6,746.55 6,475.94 6,743.49 0.0M
2022-10-20 6,483.10 6,590.11 6,381.21 6,564.67 0.0M
2022-10-19 6,565.52 6,637.86 6,412.35 6,483.10 0.0M
2022-10-18 6,629.23 6,759.70 6,561.25 6,565.52 0.0M
2022-10-17 6,533.47 6,668.03 6,520.09 6,629.23 0.0M
2022-10-14 6,644.06 6,792.54 6,499.53 6,533.47 0.0M
2022-10-13 6,665.17 6,727.24 6,457.51 6,644.06 0.0M
2022-10-12 6,710.68 6,788.99 6,609.14 6,665.17 0.0M
2022-10-11 6,848.23 6,863.52 6,603.33 6,710.68 0.0M
2022-10-10 6,835.65 6,932.19 6,727.58 6,848.23 0.0M
2022-10-07 6,842.54 6,871.86 6,706.68 6,835.65 0.0M
2022-10-06 6,937.10 6,999.97 6,775.86 6,842.54 0.0M
2022-10-05 6,966.30 6,966.35 6,802.44 6,937.10 0.0M
2022-10-04 6,746.12 6,967.97 6,746.12 6,966.30 0.0M
2022-10-03 6,643.62 6,787.19 6,499.91 6,746.12 0.0M
2022-09-30 6,700.29 6,750.42 6,519.67 6,643.62 0.0M
2022-09-29 6,634.59 6,790.50 6,453.75 6,700.29 0.0M
2022-09-28 6,499.34 6,689.23 6,333.48 6,634.59 0.0M
2022-09-27 6,353.98 6,580.92 6,353.97 6,499.34 0.0M
2022-09-26 6,410.35 6,481.15 6,261.71 6,353.98 0.0M
2022-09-23 6,739.58 6,750.47 6,327.41 6,410.35 0.0M
2022-09-22 6,656.50 6,835.44 6,573.39 6,739.58 0.0M
2022-09-21 6,616.93 6,721.54 6,590.94 6,656.50 0.0M
2022-09-20 6,712.90 6,832.09 6,546.53 6,616.93 0.0M
2022-09-16 6,778.65 6,778.65 6,552.05 6,712.90 0.0M
2022-09-15 6,765.67 6,892.26 6,739.18 6,778.65 0.0M
2022-09-14 6,884.62 6,884.62 6,729.16 6,765.67 0.0M
2022-09-13 6,952.00 7,061.57 6,843.94 6,884.62 0.0M
2022-09-12 6,809.73 7,051.06 6,809.73 6,952.00 0.0M
2022-09-09 6,571.59 7,010.20 6,571.59 6,809.73 0.0M
2022-09-08 6,476.70 6,608.23 6,476.70 6,571.59 0.0M
2022-09-07 6,664.50 6,664.50 6,438.44 6,476.70 0.0M
2022-09-06 6,557.42 6,692.47 6,553.30 6,664.50 0.0M
2022-09-05 6,430.65 6,627.81 6,430.65 6,557.42 0.0M
2022-09-02 6,274.74 6,461.38 6,206.77 6,430.65 0.0M
2022-09-01 6,542.06 6,542.06 6,226.66 6,274.74 0.0M
2022-08-31 6,625.69 6,717.15 6,502.95 6,542.06 0.0M
2022-08-30 6,866.05 6,866.05 6,605.47 6,625.69 0.0M
2022-08-26 6,884.46 7,015.41 6,861.99 6,866.05 0.0M
2022-08-25 6,810.85 6,945.18 6,810.85 6,884.46 0.0M
2022-08-24 6,945.49 6,945.79 6,805.69 6,810.85 0.0M
2022-08-23 6,768.53 6,945.49 6,749.86 6,945.49 0.0M
2022-08-22 6,724.39 6,778.93 6,610.98 6,768.53 0.0M
2022-08-19 6,844.94 6,844.94 6,717.44 6,724.39 0.0M
2022-08-18 6,778.54 6,846.53 6,692.75 6,844.94 0.0M
2022-08-17 6,795.44 6,843.42 6,695.42 6,778.54 0.0M
2022-08-16 6,551.74 6,822.93 6,551.74 6,795.44 0.0M
2022-08-15 6,680.68 6,680.68 6,495.05 6,551.74 0.0M
2022-08-12 6,705.52 6,789.97 6,607.91 6,680.68 0.0M
2022-08-11 6,746.44 6,775.72 6,641.15 6,705.52 0.0M
2022-08-10 6,686.44 6,757.32 6,648.84 6,746.44 0.0M
2022-08-09 6,693.00 6,702.16 6,596.68 6,686.44 0.0M
2022-08-08 6,658.54 6,768.77 6,646.17 6,693.00 0.0M
2022-08-05 6,551.32 6,732.51 6,533.16 6,658.54 0.0M
2022-08-04 6,411.14 6,576.45 6,311.29 6,551.32 0.0M
2022-08-03 6,432.44 6,472.97 6,395.66 6,411.14 0.0M
2022-08-02 6,557.61 6,565.10 6,356.22 6,432.44 0.0M
2022-08-01 6,705.18 6,750.54 6,523.80 6,557.61 0.0M
2022-07-29 6,483.37 6,683.71 6,445.31 6,656.85 0.0M
2022-07-28 6,404.06 6,633.40 6,404.06 6,483.37 0.0M
2022-07-27 6,363.77 6,409.94 6,234.90 6,404.06 0.0M
2022-07-26 6,334.25 6,489.82 6,334.25 6,363.77 0.0M
2022-07-25 6,203.80 6,379.82 6,137.49 6,334.25 0.0M
2022-07-22 6,128.65 6,284.71 6,114.08 6,203.80 0.0M
2022-07-21 6,147.74 6,169.89 6,007.34 6,128.65 0.0M
2022-07-20 6,133.94 6,257.50 6,100.58 6,147.74 0.0M
2022-07-19 6,132.83 6,148.04 6,023.13 6,133.94 0.0M
2022-07-18 5,947.33 6,192.96 5,947.33 6,132.83 0.0M
2022-07-15 5,906.29 5,975.78 5,796.47 5,947.33 0.0M
2022-07-14 6,185.02 6,197.31 5,856.61 5,906.29 0.0M
2022-07-13 6,227.27 6,314.81 6,092.48 6,185.02 0.0M
2022-07-12 6,261.98 6,261.98 6,106.16 6,227.27 0.0M
2022-07-11 6,360.94 6,360.94 6,054.29 6,261.98 0.0M
2022-07-08 6,378.41 6,396.19 6,200.29 6,360.94 0.0M
2022-07-07 6,050.32 6,467.06 6,050.32 6,378.41 0.0M
2022-07-06 5,965.84 6,174.84 5,953.86 6,050.32 0.0M
2022-07-05 6,386.15 6,418.02 5,947.61 5,965.84 0.0M
2022-07-04 6,332.14 6,477.18 6,317.73 6,386.15 0.0M
2022-07-01 6,539.13 6,539.13 6,162.30 6,332.14 0.0M
2022-06-30 6,797.88 6,797.88 6,461.72 6,539.13 0.0M
2022-06-29 6,859.05 6,961.81 6,722.80 6,797.88 0.0M
2022-06-28 6,760.26 7,033.01 6,760.26 6,859.05 0.0M
2022-06-27 6,647.47 6,927.66 6,647.47 6,760.26 0.0M
2022-06-24 6,590.19 6,681.34 6,488.27 6,647.47 0.0M
2022-06-23 6,764.16 6,832.63 6,580.77 6,590.19 0.0M
2022-06-22 7,158.21 7,158.21 6,764.16 6,764.16 0.0M
2022-06-21 7,029.72 7,203.50 7,020.60 7,158.21 0.0M
2022-06-20 6,983.12 7,138.83 6,782.73 7,029.72 0.0M
2022-06-17 7,182.47 7,294.59 6,943.51 6,983.12 0.0M
2022-06-16 7,500.79 7,500.79 7,138.71 7,182.47 0.0M
2022-06-15 7,357.25 7,571.65 7,319.30 7,500.79 0.0M
2022-06-14 7,392.95 7,482.09 7,306.59 7,357.25 0.0M
2022-06-13 7,637.83 7,637.83 7,259.79 7,392.95 0.0M
2022-06-10 8,053.85 8,053.85 7,617.47 7,637.83 0.0M
2022-06-09 8,214.53 8,226.28 8,024.45 8,053.85 0.0M
2022-06-08 8,246.23 8,246.23 8,083.98 8,214.53 0.0M
2022-06-07 8,171.06 8,293.08 8,170.11 8,246.23 0.0M
2022-06-06 7,910.31 8,208.66 7,910.18 8,171.06 0.0M
2022-06-01 7,914.68 7,987.91 7,807.15 7,910.31 0.0M
2022-05-31 7,921.68 8,039.08 7,887.61 7,914.68 0.0M
2022-05-30 7,873.10 7,935.08 7,850.54 7,921.68 0.0M
2022-05-27 7,774.69 7,961.25 7,774.69 7,873.10 0.0M
2022-05-26 7,761.25 7,796.54 7,679.03 7,774.69 0.0M
2022-05-25 7,660.56 7,853.11 7,660.56 7,761.25 0.0M
2022-05-24 7,652.00 7,818.57 7,508.98 7,660.56 0.0M
2022-05-23 7,437.55 7,710.84 7,437.55 7,652.00 0.0M
2022-05-20 7,362.82 7,566.87 7,362.82 7,437.55 0.0M
2022-05-19 7,346.68 7,362.82 7,160.18 7,362.82 0.0M
2022-05-18 7,442.11 7,443.72 7,341.70 7,346.68 0.0M
2022-05-17 7,174.01 7,452.60 7,174.01 7,442.11 0.0M
2022-05-16 7,050.16 7,223.04 6,966.74 7,174.01 0.0M
2022-05-13 6,923.50 7,063.11 6,886.85 7,050.16 0.0M
2022-05-12 7,202.52 7,202.52 6,724.63 6,923.50 0.0M
2022-05-11 6,932.72 7,217.34 6,932.72 7,202.52 0.0M
2022-05-10 6,967.89 7,087.49 6,914.73 6,932.72 0.0M
2022-05-09 7,360.63 7,360.63 6,954.89 6,967.89 0.0M
2022-05-06 7,376.85 7,400.91 7,258.14 7,360.63 0.0M
2022-05-05 7,377.01 7,667.35 7,351.13 7,376.85 0.0M
2022-05-04 7,494.83 7,501.01 7,317.75 7,377.01 0.0M
2022-05-03 7,607.71 7,607.71 7,414.62 7,494.83 0.0M
2022-04-29 7,423.53 7,661.21 7,423.53 7,607.71 0.0M
2022-04-28 7,452.24 7,562.36 7,349.88 7,423.53 0.0M
2022-04-27 7,153.91 7,457.91 7,144.85 7,452.24 0.0M
2022-04-26 6,982.34 7,186.38 6,977.54 7,153.91 0.0M
2022-04-25 7,399.58 7,399.58 6,904.47 6,982.34 0.0M
2022-04-22 7,630.34 7,653.32 7,394.14 7,399.58 0.0M
2022-04-21 8,043.40 8,046.17 7,588.31 7,630.34 0.0M
2022-04-20 8,340.24 8,351.56 7,919.62 8,043.40 0.0M
2022-04-19 8,331.07 8,488.91 8,284.26 8,340.24 0.0M
2022-04-14 8,321.87 8,364.17 8,281.13 8,331.07 0.0M
2022-04-13 8,256.99 8,372.51 8,256.99 8,321.87 0.0M
2022-04-12 8,174.33 8,290.85 8,165.36 8,256.99 0.0M
2022-04-11 8,308.54 8,362.97 8,143.43 8,174.33 0.0M
2022-04-08 8,105.67 8,309.28 8,105.67 8,308.54 0.0M
2022-04-07 8,174.39 8,174.39 7,984.03 8,105.67 0.0M
2022-04-06 8,219.97 8,219.97 8,066.76 8,174.39 0.0M
2022-04-05 8,123.66 8,219.97 7,975.07 8,219.97 0.0M
2022-04-04 8,184.75 8,230.74 8,110.26 8,123.66 0.0M
2022-04-01 8,020.16 8,204.64 7,977.86 8,184.75 0.0M
2022-03-31 8,030.98 8,117.84 8,012.36 8,020.16 0.0M
2022-03-30 7,724.02 8,030.98 7,723.34 8,030.98 0.0M
2022-03-29 7,882.69 8,041.75 7,609.37 7,724.02 0.0M
2022-03-28 7,995.19 8,086.14 7,868.13 7,882.69 0.0M
2022-03-25 7,921.05 8,031.13 7,903.04 7,995.19 0.0M
2022-03-24 7,944.48 7,986.05 7,818.46 7,921.05 0.0M
2022-03-23 7,843.09 7,970.96 7,843.09 7,944.48 0.0M
2022-03-22 7,863.20 8,004.02 7,822.54 7,843.09 0.0M
2022-03-21 7,542.42 7,874.40 7,529.39 7,863.20 0.0M
2022-03-18 7,513.63 7,618.11 7,513.63 7,542.42 0.0M
2022-03-17 7,424.86 7,515.59 7,373.10 7,513.63 0.0M
2022-03-16 7,218.62 7,472.42 7,218.62 7,424.86 0.0M
2022-03-15 7,395.89 7,395.89 7,082.79 7,218.62 0.0M
2022-03-14 7,787.83 7,787.83 7,382.15 7,395.89 0.0M
2022-03-11 7,639.95 7,871.29 7,639.95 7,787.83 0.0M
2022-03-10 7,564.11 7,639.65 7,404.58 7,639.51 0.0M
2022-03-09 7,662.32 7,704.99 7,412.93 7,564.11 0.0M
2022-03-08 7,729.09 7,778.62 7,534.70 7,662.32 0.0M
2022-03-07 7,682.21 8,080.14 7,681.78 7,729.09 0.0M
2022-03-04 7,899.30 7,993.11 7,616.97 7,682.21 0.0M
2022-03-03 7,756.48 8,131.10 7,756.48 7,899.30 0.0M
2022-03-02 7,639.28 7,923.60 7,639.28 7,756.48 0.0M
2022-03-01 7,506.57 7,692.74 7,506.57 7,639.28 0.0M
2022-02-28 7,388.28 7,540.62 7,356.87 7,506.57 0.0M
2022-02-25 7,105.09 7,413.40 7,105.09 7,388.28 0.0M
2022-02-24 7,193.37 7,248.87 7,010.88 7,105.09 0.0M
2022-02-23 7,250.00 7,350.44 7,178.65 7,193.37 0.0M
2022-02-22 7,221.91 7,339.06 7,045.27 7,250.00 0.0M
2022-02-21 7,212.31 7,324.56 7,132.28 7,221.91 0.0M
2022-02-18 7,171.80 7,290.93 7,171.80 7,212.31 0.0M
2022-02-17 7,297.97 7,298.04 7,144.75 7,171.80 0.0M
2022-02-16 7,243.12 7,342.85 7,195.39 7,297.97 0.0M
2022-02-15 7,296.71 7,401.00 7,195.72 7,243.12 0.0M
2022-02-14 7,239.73 7,298.99 7,096.21 7,296.71 0.0M
2022-02-11 7,301.62 7,301.62 7,172.21 7,239.73 0.0M
2022-02-10 7,185.29 7,335.98 7,185.29 7,301.62 0.0M
2022-02-09 7,104.63 7,213.45 7,023.88 7,185.29 0.0M
2022-02-08 6,967.27 7,205.42 6,965.33 7,104.63 0.0M
2022-02-07 6,841.67 7,020.28 6,841.67 6,967.27 0.0M
2022-02-04 6,838.78 6,947.65 6,806.32 6,841.67 0.0M
2022-02-03 6,837.60 6,957.70 6,837.60 6,838.78 0.0M
2022-02-02 6,831.53 6,912.13 6,818.01 6,837.60 0.0M
2022-02-01 6,621.08 6,848.96 6,621.08 6,831.53 0.0M
2022-01-31 6,817.66 6,852.58 6,606.85 6,621.08 0.0M
2022-01-28 7,025.63 7,061.78 6,780.64 6,817.66 0.0M
2022-01-27 6,913.60 7,080.91 6,819.51 7,025.63 0.0M
2022-01-26 6,733.66 6,968.01 6,733.66 6,913.60 0.0M
2022-01-25 6,680.75 6,802.96 6,680.75 6,733.66 0.0M
2022-01-24 7,008.26 7,008.26 6,612.10 6,680.75 0.0M
2022-01-21 7,161.71 7,161.71 6,934.74 7,008.26 0.0M
2022-01-20 7,196.77 7,279.87 7,124.56 7,161.71 0.0M
2022-01-19 6,998.17 7,236.07 6,970.09 7,196.77 0.0M
2022-01-18 6,972.10 7,044.68 6,882.75 6,998.17 0.0M
2022-01-17 6,883.45 6,981.09 6,883.45 6,972.10 0.0M
2022-01-14 6,969.29 6,977.20 6,875.09 6,883.45 0.0M
2022-01-13 6,935.09 6,989.42 6,896.33 6,969.29 0.0M
2022-01-12 6,694.17 6,985.01 6,694.17 6,935.09 0.0M
2022-01-11 6,657.86 6,755.36 6,610.14 6,694.17 0.0M
2022-01-10 6,732.94 6,746.67 6,626.43 6,657.86 0.0M
2022-01-07 6,574.13 6,756.13 6,574.13 6,732.94 0.0M
2022-01-06 6,610.77 6,636.00 6,521.34 6,574.13 0.0M
2022-01-05 6,486.99 6,610.77 6,472.61 6,610.77 0.0M
2022-01-04 6,361.35 6,523.01 6,361.35 6,486.99 0.0M