FTSE 350 Mobile Telecommunications (FTNMX151020)

FTNMX151020
🏛️ 英国 →
2,629.02
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 2,165.09 2,165.39 2,134.87 2,134.87 0.0M
2022-12-29 2,150.13 2,168.30 2,120.83 2,165.09 0.0M
2022-12-28 2,137.73 2,172.55 2,137.73 2,150.13 0.0M
2022-12-23 2,135.12 2,155.21 2,134.05 2,137.73 0.0M
2022-12-22 2,147.43 2,156.43 2,133.30 2,135.12 0.0M
2022-12-21 2,125.71 2,154.56 2,118.11 2,147.43 0.0M
2022-12-20 2,141.76 2,143.05 2,122.51 2,125.71 0.0M
2022-12-19 2,131.82 2,154.18 2,126.50 2,141.76 0.0M
2022-12-16 2,174.95 2,175.66 2,116.56 2,131.82 0.0M
2022-12-15 2,195.95 2,195.95 2,173.59 2,174.95 0.0M
2022-12-14 2,190.77 2,211.67 2,175.79 2,195.95 0.0M
2022-12-13 2,194.91 2,228.19 2,175.21 2,190.77 0.0M
2022-12-12 2,192.16 2,199.46 2,168.24 2,194.91 0.0M
2022-12-09 2,172.73 2,192.16 2,164.80 2,192.16 0.0M
2022-12-08 2,227.65 2,227.65 2,163.07 2,172.73 0.0M
2022-12-07 2,273.76 2,319.40 2,209.89 2,227.65 0.0M
2022-12-06 2,311.88 2,313.17 2,255.50 2,273.76 0.0M
2022-12-05 2,311.21 2,349.79 2,305.44 2,311.88 0.0M
2022-12-02 2,320.75 2,331.32 2,299.34 2,311.21 0.0M
2022-12-01 2,328.79 2,363.45 2,317.08 2,320.75 0.0M
2022-11-30 2,337.85 2,364.65 2,328.79 2,328.79 0.0M
2022-11-29 2,357.24 2,361.00 2,330.14 2,337.85 0.0M
2022-11-28 2,366.01 2,370.45 2,352.11 2,357.24 0.0M
2022-11-25 2,364.88 2,383.14 2,362.32 2,377.15 0.0M
2022-11-24 2,385.88 2,388.05 2,303.44 2,364.88 0.0M
2022-11-23 2,387.27 2,396.56 2,371.75 2,385.88 0.0M
2022-11-22 2,437.32 2,443.17 2,382.99 2,387.27 0.0M
2022-11-21 2,417.84 2,450.42 2,399.25 2,437.32 0.0M
2022-11-18 2,385.58 2,424.00 2,385.58 2,417.84 0.0M
2022-11-17 2,401.35 2,404.28 2,369.64 2,385.58 0.0M
2022-11-16 2,390.72 2,412.86 2,362.92 2,401.35 0.0M
2022-11-15 2,539.60 2,539.60 2,379.28 2,390.72 0.0M
2022-11-14 2,510.07 2,553.61 2,510.07 2,539.60 0.0M
2022-11-11 2,547.86 2,550.70 2,486.31 2,510.07 0.0M
2022-11-10 2,493.18 2,579.23 2,477.86 2,547.86 0.0M
2022-11-09 2,533.90 2,538.33 2,475.82 2,493.18 0.0M
2022-11-08 2,497.85 2,560.70 2,495.36 2,533.90 0.0M
2022-11-07 2,492.25 2,515.64 2,476.71 2,497.85 0.0M
2022-11-04 2,462.94 2,502.17 2,453.91 2,492.25 0.0M
2022-11-03 2,532.87 2,532.87 2,453.71 2,462.94 0.0M
2022-11-02 2,523.57 2,540.81 2,500.19 2,532.87 0.0M
2022-11-01 2,511.68 2,539.71 2,510.11 2,523.57 0.0M
2022-10-31 2,461.76 2,512.89 2,461.76 2,511.68 0.0M
2022-10-28 2,433.13 2,467.60 2,413.99 2,461.76 0.0M
2022-10-27 2,448.84 2,460.44 2,428.29 2,433.13 0.0M
2022-10-26 2,441.63 2,463.61 2,437.91 2,448.84 0.0M
2022-10-25 2,450.20 2,470.99 2,433.02 2,441.63 0.0M
2022-10-24 2,422.55 2,475.99 2,421.50 2,450.20 0.0M
2022-10-21 2,436.48 2,444.44 2,406.25 2,422.55 0.0M
2022-10-20 2,489.51 2,501.67 2,420.11 2,436.48 0.0M
2022-10-19 2,461.23 2,499.67 2,450.56 2,489.51 0.0M
2022-10-18 2,464.93 2,485.33 2,455.31 2,461.23 0.0M
2022-10-17 2,443.11 2,474.06 2,434.10 2,464.93 0.0M
2022-10-14 2,429.59 2,472.85 2,429.59 2,443.11 0.0M
2022-10-13 2,413.16 2,471.95 2,381.77 2,429.59 0.0M
2022-10-12 2,477.17 2,478.89 2,387.50 2,413.16 0.0M
2022-10-11 2,493.70 2,494.03 2,463.07 2,477.17 0.0M
2022-10-10 2,473.87 2,517.65 2,462.63 2,493.70 0.0M
2022-10-07 2,499.15 2,511.30 2,469.23 2,473.87 0.0M
2022-10-06 2,523.69 2,531.16 2,499.15 2,499.15 0.0M
2022-10-05 2,583.55 2,584.92 2,504.82 2,523.69 0.0M
2022-10-04 2,540.12 2,622.50 2,540.12 2,583.55 0.0M
2022-10-03 2,452.21 2,558.53 2,426.17 2,540.12 0.0M
2022-09-30 2,460.51 2,496.22 2,437.44 2,452.21 0.0M
2022-09-29 2,545.60 2,548.77 2,443.22 2,460.51 0.0M
2022-09-28 2,551.10 2,553.74 2,470.63 2,545.60 0.0M
2022-09-27 2,579.83 2,600.35 2,551.10 2,551.10 0.0M
2022-09-26 2,617.32 2,643.60 2,560.15 2,579.83 0.0M
2022-09-23 2,651.86 2,674.83 2,606.38 2,617.32 0.0M
2022-09-22 2,658.65 2,675.65 2,640.88 2,651.86 0.0M
2022-09-21 2,622.95 2,668.87 2,622.52 2,658.65 0.0M
2022-09-20 2,667.65 2,693.08 2,621.16 2,622.95 0.0M
2022-09-16 2,689.97 2,724.74 2,662.91 2,667.65 0.0M
2022-09-15 2,649.91 2,752.04 2,647.44 2,689.97 0.0M
2022-09-14 2,697.93 2,698.33 2,640.81 2,649.91 0.0M
2022-09-13 2,731.61 2,745.70 2,697.93 2,697.93 0.0M
2022-09-12 2,672.63 2,731.61 2,672.63 2,731.61 0.0M
2022-09-09 2,656.29 2,693.61 2,643.11 2,672.63 0.0M
2022-09-08 2,706.82 2,712.46 2,647.37 2,656.29 0.0M
2022-09-07 2,757.52 2,757.52 2,706.82 2,706.82 0.0M
2022-09-06 2,754.98 2,778.22 2,737.66 2,757.52 0.0M
2022-09-05 2,789.64 2,789.64 2,725.69 2,754.98 0.0M
2022-09-02 2,758.06 2,792.10 2,742.59 2,789.64 0.0M
2022-09-01 2,845.23 2,845.26 2,751.71 2,758.06 0.0M
2022-08-31 2,854.63 2,872.84 2,827.88 2,845.23 0.0M
2022-08-30 2,842.84 2,884.24 2,842.84 2,854.63 0.0M
2022-08-26 2,874.93 2,887.25 2,841.13 2,842.84 0.0M
2022-08-25 2,878.02 2,895.70 2,865.84 2,874.93 0.0M
2022-08-24 2,913.09 2,913.09 2,865.90 2,878.02 0.0M
2022-08-23 2,955.46 2,955.46 2,909.70 2,913.09 0.0M
2022-08-22 2,995.50 3,009.28 2,951.69 2,955.46 0.0M
2022-08-19 2,995.47 3,018.03 2,987.17 2,995.50 0.0M
2022-08-18 2,996.83 3,010.72 2,975.03 2,995.47 0.0M
2022-08-17 3,040.98 3,066.86 2,990.47 2,996.83 0.0M
2022-08-16 2,989.68 3,048.00 2,989.68 3,040.98 0.0M
2022-08-15 2,999.00 3,017.54 2,979.54 2,989.68 0.0M
2022-08-12 2,995.04 3,007.86 2,976.67 2,999.00 0.0M
2022-08-11 3,003.29 3,015.13 2,976.51 2,995.04 0.0M
2022-08-10 3,031.18 3,053.91 2,994.51 3,003.29 0.0M
2022-08-09 2,997.46 3,040.83 2,977.95 3,031.18 0.0M
2022-08-08 3,009.54 3,028.18 2,980.97 2,997.46 0.0M
2022-08-05 2,947.23 3,022.82 2,934.87 3,009.54 0.0M
2022-08-04 2,978.02 2,980.76 2,917.98 2,947.23 0.0M
2022-08-03 3,011.34 3,011.34 2,969.40 2,978.02 0.0M
2022-08-02 3,006.84 3,035.27 2,994.61 3,011.34 0.0M
2022-08-01 3,027.11 3,050.73 3,006.84 3,006.84 0.0M
2022-07-29 2,981.15 3,041.28 2,944.38 3,018.88 0.0M
2022-07-28 3,084.95 3,092.50 2,954.80 2,981.15 0.0M
2022-07-27 3,111.89 3,118.41 3,061.50 3,084.95 0.0M
2022-07-26 3,238.24 3,238.84 3,110.76 3,111.89 0.0M
2022-07-25 3,221.59 3,249.22 3,203.12 3,238.24 0.0M
2022-07-22 3,246.40 3,248.83 3,207.87 3,221.59 0.0M
2022-07-21 3,232.36 3,248.43 3,216.99 3,246.40 0.0M
2022-07-20 3,267.69 3,298.24 3,228.93 3,232.36 0.0M
2022-07-19 3,238.65 3,270.96 3,222.09 3,267.69 0.0M
2022-07-18 3,202.62 3,258.31 3,178.39 3,238.65 0.0M
2022-07-15 3,236.66 3,282.48 3,196.87 3,202.62 0.0M
2022-07-14 3,273.30 3,273.30 3,233.01 3,236.66 0.0M
2022-07-13 3,290.28 3,295.09 3,240.80 3,273.30 0.0M
2022-07-12 3,261.94 3,292.51 3,247.22 3,290.28 0.0M
2022-07-11 3,259.65 3,274.23 3,233.88 3,261.94 0.0M
2022-07-08 3,230.08 3,271.81 3,214.41 3,259.65 0.0M
2022-07-07 3,205.45 3,250.94 3,205.45 3,230.08 0.0M
2022-07-06 3,204.34 3,285.75 3,204.21 3,205.45 0.0M
2022-07-05 3,243.32 3,253.40 3,195.79 3,204.34 0.0M
2022-07-04 3,197.91 3,275.94 3,197.91 3,243.32 0.0M
2022-07-01 3,184.64 3,201.69 3,166.72 3,197.91 0.0M
2022-06-30 3,206.40 3,209.57 3,167.69 3,184.64 0.0M
2022-06-29 3,247.11 3,247.11 3,168.26 3,206.40 0.0M
2022-06-28 3,190.38 3,256.83 3,190.11 3,247.11 0.0M
2022-06-27 3,193.45 3,209.79 3,171.28 3,190.38 0.0M
2022-06-24 3,175.77 3,196.26 3,158.90 3,193.45 0.0M
2022-06-23 3,165.98 3,190.66 3,157.66 3,175.77 0.0M
2022-06-22 3,203.44 3,203.44 3,119.82 3,165.98 0.0M
2022-06-21 3,211.72 3,226.12 3,194.86 3,203.44 0.0M
2022-06-20 3,160.85 3,212.31 3,153.35 3,211.72 0.0M
2022-06-17 3,131.49 3,169.47 3,122.91 3,160.85 0.0M
2022-06-16 3,155.54 3,159.47 3,123.08 3,131.49 0.0M
2022-06-15 3,135.34 3,176.90 3,135.34 3,155.54 0.0M
2022-06-14 3,139.98 3,164.28 3,135.34 3,135.34 0.0M
2022-06-13 3,129.98 3,177.23 3,098.58 3,139.98 0.0M
2022-06-10 3,153.70 3,156.08 3,112.34 3,129.98 0.0M
2022-06-09 3,125.69 3,161.07 3,115.06 3,153.70 0.0M
2022-06-08 3,155.43 3,160.74 3,110.80 3,125.69 0.0M
2022-06-07 3,174.14 3,179.03 3,148.49 3,155.43 0.0M
2022-06-06 3,190.62 3,191.73 3,142.22 3,174.14 0.0M
2022-06-01 3,253.60 3,253.60 3,175.27 3,190.62 0.0M
2022-05-31 3,215.87 3,287.85 3,207.75 3,253.60 0.0M
2022-05-30 3,237.75 3,237.75 3,198.00 3,215.87 0.0M
2022-05-27 3,265.53 3,271.03 3,234.59 3,237.75 0.0M
2022-05-26 3,257.67 3,273.65 3,207.45 3,265.53 0.0M
2022-05-25 3,235.77 3,299.52 3,235.77 3,257.67 0.0M
2022-05-24 3,172.22 3,241.54 3,166.22 3,235.77 0.0M
2022-05-23 3,072.76 3,182.50 3,072.76 3,172.22 0.0M
2022-05-20 3,002.87 3,083.71 2,998.79 3,072.76 0.0M
2022-05-19 3,004.85 3,011.30 2,951.98 3,002.87 0.0M
2022-05-18 3,049.91 3,051.85 3,001.30 3,004.85 0.0M
2022-05-17 3,036.01 3,061.72 2,940.86 3,049.91 0.0M
2022-05-16 2,992.07 3,083.67 2,992.07 3,036.01 0.0M
2022-05-13 2,994.99 2,994.99 2,934.68 2,992.07 0.0M
2022-05-12 2,989.74 3,024.65 2,958.97 2,994.99 0.0M
2022-05-11 2,979.72 3,002.66 2,941.07 2,989.74 0.0M
2022-05-10 2,979.36 3,003.98 2,967.20 2,979.72 0.0M
2022-05-09 3,022.51 3,024.98 2,979.23 2,979.36 0.0M
2022-05-06 3,106.65 3,107.97 3,009.32 3,022.51 0.0M
2022-05-05 3,102.55 3,140.44 3,091.29 3,106.65 0.0M
2022-05-04 3,111.63 3,125.55 3,076.49 3,102.55 0.0M
2022-05-03 3,050.44 3,118.63 3,016.19 3,111.63 0.0M
2022-04-29 3,152.48 3,152.48 3,033.46 3,050.44 0.0M
2022-04-28 3,133.60 3,157.63 3,132.09 3,152.48 0.0M
2022-04-27 3,173.02 3,173.02 3,110.41 3,133.60 0.0M
2022-04-26 3,177.64 3,227.52 3,163.83 3,173.02 0.0M
2022-04-25 3,186.38 3,211.47 3,134.68 3,177.64 0.0M
2022-04-22 3,211.10 3,227.43 3,179.14 3,186.38 0.0M
2022-04-21 3,202.79 3,246.28 3,194.11 3,211.10 0.0M
2022-04-20 3,235.27 3,236.98 3,177.45 3,202.79 0.0M
2022-04-19 3,271.04 3,271.04 3,229.34 3,235.27 0.0M
2022-04-14 3,272.49 3,276.54 3,239.04 3,271.04 0.0M
2022-04-13 3,275.25 3,296.44 3,258.04 3,272.49 0.0M
2022-04-12 3,270.91 3,276.37 3,232.44 3,275.25 0.0M
2022-04-11 3,237.55 3,287.01 3,233.93 3,270.91 0.0M
2022-04-08 3,184.32 3,246.84 3,184.32 3,237.55 0.0M
2022-04-07 3,190.68 3,231.72 3,179.59 3,184.32 0.0M
2022-04-06 3,142.32 3,190.68 3,111.34 3,190.68 0.0M
2022-04-05 3,145.12 3,145.12 3,093.77 3,142.32 0.0M
2022-04-04 3,155.97 3,179.92 3,120.65 3,145.12 0.0M
2022-04-01 3,119.30 3,164.39 3,110.13 3,155.97 0.0M
2022-03-31 3,220.30 3,220.30 3,119.30 3,119.30 0.0M
2022-03-30 3,180.93 3,220.30 3,169.13 3,220.30 0.0M
2022-03-29 3,153.23 3,205.55 3,153.23 3,180.93 0.0M
2022-03-28 3,143.50 3,187.65 3,143.50 3,153.23 0.0M
2022-03-25 3,141.42 3,143.50 3,101.82 3,143.50 0.0M
2022-03-24 3,116.52 3,163.87 3,112.68 3,141.42 0.0M
2022-03-23 3,175.42 3,181.07 3,114.41 3,116.52 0.0M
2022-03-22 3,182.25 3,200.02 3,161.59 3,175.42 0.0M
2022-03-21 3,158.83 3,203.78 3,153.06 3,182.25 0.0M
2022-03-18 3,133.39 3,160.74 3,119.76 3,158.83 0.0M
2022-03-17 3,103.58 3,133.39 3,059.31 3,133.39 0.0M
2022-03-16 3,061.42 3,113.13 3,061.42 3,103.58 0.0M
2022-03-15 3,045.79 3,063.26 3,007.03 3,061.42 0.0M
2022-03-14 2,989.23 3,057.40 2,988.44 3,045.79 0.0M
2022-03-11 2,966.69 3,022.24 2,955.52 2,989.23 0.0M
2022-03-10 2,993.90 3,018.50 2,937.78 2,966.69 0.0M
2022-03-09 2,887.43 3,017.56 2,886.12 2,993.90 0.0M
2022-03-08 2,962.26 2,962.26 2,866.67 2,887.43 0.0M
2022-03-07 3,027.10 3,027.67 2,829.70 2,962.26 0.0M
2022-03-04 3,171.19 3,174.39 2,999.94 3,027.10 0.0M
2022-03-03 3,221.70 3,221.76 3,165.56 3,171.19 0.0M
2022-03-02 3,202.89 3,231.25 3,138.27 3,221.70 0.0M
2022-03-01 3,262.82 3,328.20 3,202.89 3,202.89 0.0M
2022-02-28 3,320.23 3,320.23 3,230.94 3,262.82 0.0M
2022-02-25 3,240.40 3,335.57 3,218.47 3,320.23 0.0M
2022-02-24 3,386.56 3,386.56 3,229.54 3,240.40 0.0M
2022-02-23 3,393.19 3,423.39 3,384.27 3,386.56 0.0M
2022-02-22 3,376.97 3,398.36 3,280.53 3,393.19 0.0M
2022-02-21 3,426.12 3,436.12 3,360.09 3,376.97 0.0M
2022-02-18 3,421.04 3,446.81 3,407.70 3,426.12 0.0M
2022-02-17 3,473.49 3,479.35 3,397.42 3,421.04 0.0M
2022-02-16 3,450.07 3,476.91 3,434.33 3,473.49 0.0M
2022-02-15 3,381.88 3,456.53 3,371.39 3,450.07 0.0M
2022-02-14 3,453.17 3,453.17 3,347.67 3,381.88 0.0M
2022-02-11 3,443.16 3,465.06 3,410.28 3,453.17 0.0M
2022-02-10 3,457.40 3,497.88 3,414.54 3,443.16 0.0M
2022-02-09 3,415.54 3,468.51 3,415.54 3,457.40 0.0M
2022-02-08 3,407.74 3,451.39 3,388.27 3,415.54 0.0M
2022-02-07 3,351.78 3,428.17 3,335.63 3,407.74 0.0M
2022-02-04 3,314.57 3,383.38 3,314.57 3,351.78 0.0M
2022-02-03 3,341.21 3,341.21 3,271.77 3,314.57 0.0M
2022-02-02 3,250.88 3,349.40 3,246.94 3,341.21 0.0M
2022-02-01 3,293.93 3,295.57 3,235.90 3,250.88 0.0M
2022-01-31 3,251.59 3,348.81 3,251.59 3,293.93 0.0M
2022-01-28 3,211.00 3,276.87 3,197.00 3,251.59 0.0M
2022-01-27 3,174.42 3,251.76 3,141.02 3,211.00 0.0M
2022-01-26 3,186.64 3,234.53 3,171.06 3,174.42 0.0M
2022-01-25 3,121.79 3,196.08 3,121.79 3,186.64 0.0M
2022-01-24 3,048.29 3,194.64 3,043.60 3,121.79 0.0M
2022-01-21 3,092.27 3,092.27 3,033.42 3,048.29 0.0M
2022-01-20 3,110.31 3,128.93 3,083.28 3,092.27 0.0M
2022-01-19 3,106.67 3,133.95 3,088.20 3,110.31 0.0M
2022-01-18 3,036.75 3,150.55 3,035.41 3,106.67 0.0M
2022-01-17 3,019.16 3,061.11 3,015.13 3,036.75 0.0M
2022-01-14 3,002.16 3,030.89 2,976.45 3,019.16 0.0M
2022-01-13 2,975.75 3,002.76 2,953.94 3,002.16 0.0M
2022-01-12 2,968.41 2,988.33 2,954.84 2,975.75 0.0M
2022-01-11 2,994.62 3,005.29 2,960.96 2,968.41 0.0M
2022-01-10 2,943.89 3,033.05 2,943.89 2,994.62 0.0M
2022-01-07 2,930.77 2,943.89 2,889.49 2,943.89 0.0M
2022-01-06 2,944.00 2,956.97 2,915.13 2,930.77 0.0M
2022-01-05 2,950.45 2,955.19 2,926.47 2,944.00 0.0M
2022-01-04 2,878.15 2,978.96 2,870.85 2,950.45 0.0M