FTSE 350 Mobile Telecommunications (FTNMX151020)

FTNMX151020
🏛️ 英国 →
2,618.31
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
2025-09-29 2,629.02 2,634.26 2,613.61 2,618.31 0.0M
2025-09-26 2,613.54 2,636.06 2,607.89 2,629.02 0.0M
2025-09-25 2,611.39 2,625.81 2,582.63 2,613.54 0.0M
2025-09-24 2,604.40 2,621.20 2,589.93 2,611.39 0.0M
2025-09-23 2,612.83 2,628.72 2,601.69 2,604.40 0.0M
2025-09-22 2,624.17 2,624.17 2,589.16 2,612.83 0.0M
2025-09-19 2,629.38 2,645.87 2,613.51 2,624.17 0.0M
2025-09-18 2,648.47 2,648.47 2,617.51 2,629.38 0.0M
2025-09-17 2,650.03 2,664.56 2,639.60 2,648.47 0.0M
2025-09-16 2,682.11 2,682.11 2,641.22 2,650.03 0.0M
2025-09-15 2,709.56 2,710.30 2,647.28 2,682.11 0.0M
2025-09-12 2,697.69 2,721.40 2,697.25 2,709.56 0.0M
2025-09-11 2,671.17 2,697.69 2,660.96 2,697.69 0.0M
2025-09-10 2,698.73 2,701.72 2,669.32 2,671.17 0.0M
2025-09-09 2,682.51 2,707.99 2,681.57 2,698.73 0.0M
2025-09-08 2,699.55 2,705.82 2,677.53 2,682.51 0.0M
2025-09-05 2,698.22 2,709.56 2,685.22 2,699.55 0.0M
2025-09-04 2,688.53 2,716.70 2,649.99 2,698.22 0.0M
2025-09-03 2,710.34 2,710.86 2,683.64 2,688.53 0.0M
2025-09-02 2,735.24 2,735.24 2,661.95 2,710.34 0.0M
2025-09-01 2,763.32 2,763.32 2,719.20 2,735.24 0.0M
2025-08-29 2,764.64 2,777.80 2,748.72 2,763.32 0.0M
2025-08-28 2,780.90 2,792.04 2,744.10 2,764.64 0.0M
2025-08-27 2,761.35 2,789.09 2,761.35 2,780.90 0.0M
2025-08-26 2,757.45 2,764.31 2,734.89 2,761.35 0.0M
2025-08-22 2,740.19 2,766.24 2,733.29 2,757.45 0.0M
2025-08-21 2,738.63 2,743.23 2,723.06 2,740.19 0.0M
2025-08-20 2,709.82 2,744.14 2,698.26 2,738.63 0.0M
2025-08-19 2,724.82 2,734.38 2,709.32 2,709.82 0.0M
2025-08-18 2,699.47 2,729.31 2,698.87 2,724.82 0.0M
2025-08-15 2,707.62 2,719.98 2,686.71 2,699.47 0.0M
2025-08-14 2,707.80 2,727.16 2,696.64 2,707.62 0.0M
2025-08-13 2,686.99 2,707.80 2,682.94 2,707.80 0.0M
2025-08-12 2,673.56 2,707.87 2,673.56 2,686.99 0.0M
2025-08-11 2,642.70 2,680.73 2,642.53 2,673.56 0.0M
2025-08-08 2,621.25 2,652.76 2,620.78 2,642.70 0.0M
2025-08-07 2,681.71 2,682.27 2,591.00 2,621.25 0.0M
2025-08-06 2,641.04 2,702.98 2,623.98 2,681.71 0.0M
2025-08-05 2,636.07 2,643.51 2,618.05 2,641.04 0.0M
2025-08-04 2,611.54 2,642.04 2,611.54 2,636.07 0.0M
2025-08-01 2,599.78 2,617.84 2,588.18 2,611.54 0.0M
2025-07-31 2,626.38 2,626.38 2,566.51 2,599.78 0.0M
2025-07-30 2,620.55 2,628.21 2,592.44 2,626.38 0.0M
2025-07-29 2,647.58 2,647.58 2,606.39 2,620.55 0.0M
2025-07-28 2,720.71 2,729.58 2,631.77 2,647.58 0.0M
2025-07-25 2,725.33 2,741.32 2,700.73 2,720.71 0.0M
2025-07-24 2,570.04 2,737.51 2,569.89 2,725.33 0.0M
2025-07-23 2,592.00 2,601.02 2,565.88 2,570.04 0.0M
2025-07-22 2,575.70 2,599.08 2,572.99 2,592.00 0.0M
2025-07-21 2,551.63 2,580.81 2,551.63 2,575.70 0.0M
2025-07-18 2,550.36 2,564.91 2,539.40 2,551.63 0.0M
2025-07-17 2,537.25 2,551.91 2,532.53 2,550.36 0.0M
2025-07-16 2,511.93 2,543.04 2,510.02 2,537.25 0.0M
2025-07-15 2,532.72 2,541.87 2,507.30 2,511.93 0.0M
2025-07-14 2,506.10 2,535.37 2,495.19 2,532.72 0.0M
2025-07-11 2,518.53 2,531.07 2,504.79 2,506.10 0.0M
2025-07-10 2,520.54 2,540.10 2,512.73 2,518.53 0.0M
2025-07-09 2,510.76 2,535.13 2,510.60 2,520.54 0.0M
2025-07-08 2,523.16 2,523.47 2,503.37 2,510.76 0.0M
2025-07-07 2,537.39 2,554.70 2,518.03 2,523.16 0.0M
2025-07-04 2,493.99 2,547.59 2,493.01 2,537.39 0.0M
2025-07-03 2,471.27 2,497.39 2,471.27 2,493.99 0.0M
2025-07-02 2,504.50 2,515.39 2,454.89 2,471.27 0.0M
2025-07-01 2,461.33 2,506.68 2,461.33 2,504.50 0.0M
2025-06-30 2,456.47 2,470.56 2,434.27 2,461.33 0.0M
2025-06-27 2,448.44 2,459.69 2,438.65 2,456.47 0.0M
2025-06-26 2,422.64 2,461.80 2,422.18 2,448.44 0.0M
2025-06-25 2,429.19 2,438.19 2,411.93 2,422.64 0.0M
2025-06-24 2,409.25 2,434.68 2,389.47 2,429.19 0.0M
2025-06-23 2,428.16 2,428.16 2,393.96 2,409.25 0.0M
2025-06-20 2,412.90 2,448.01 2,409.84 2,428.16 0.0M
2025-06-19 2,397.16 2,420.16 2,391.16 2,412.90 0.0M
2025-06-18 2,385.66 2,402.02 2,377.02 2,397.16 0.0M
2025-06-17 2,382.01 2,385.66 2,358.72 2,385.66 0.0M
2025-06-16 2,344.90 2,393.26 2,344.28 2,382.01 0.0M
2025-06-13 2,349.14 2,355.07 2,328.37 2,344.90 0.0M
2025-06-12 2,308.76 2,366.50 2,299.21 2,349.14 0.0M
2025-06-11 2,293.94 2,326.11 2,290.35 2,308.76 0.0M
2025-06-10 2,300.61 2,324.60 2,290.64 2,293.94 0.0M
2025-06-09 2,317.16 2,317.16 2,296.04 2,300.61 0.0M
2025-06-06 2,326.04 2,349.31 2,313.20 2,317.16 0.0M
2025-06-05 2,354.64 2,354.64 2,296.79 2,326.04 0.0M
2025-06-04 2,359.76 2,364.88 2,341.59 2,354.64 0.0M
2025-06-03 2,372.81 2,380.02 2,350.74 2,359.76 0.0M
2025-06-02 2,374.86 2,383.50 2,358.84 2,372.81 0.0M
2025-05-30 2,347.99 2,378.29 2,347.11 2,374.86 0.0M
2025-05-29 2,353.59 2,357.03 2,324.58 2,347.99 0.0M
2025-05-28 2,356.87 2,370.40 2,346.32 2,353.59 0.0M
2025-05-27 2,347.00 2,375.87 2,336.98 2,356.87 0.0M
2025-05-23 2,388.38 2,412.88 2,327.01 2,347.00 0.0M
2025-05-22 2,348.06 2,388.38 2,288.43 2,388.38 0.0M
2025-05-21 2,341.05 2,348.58 2,298.42 2,348.06 0.0M
2025-05-20 2,241.72 2,341.05 2,226.96 2,341.05 0.0M
2025-05-19 2,211.44 2,241.99 2,204.39 2,241.72 0.0M
2025-05-16 2,187.52 2,211.44 2,186.37 2,211.44 0.0M
2025-05-15 2,145.43 2,192.73 2,137.84 2,187.52 0.0M
2025-05-14 2,141.71 2,161.09 2,128.16 2,145.43 0.0M
2025-05-13 2,155.90 2,170.53 2,132.01 2,141.71 0.0M
2025-05-12 2,181.99 2,198.27 2,150.55 2,155.90 0.0M
2025-05-09 2,160.70 2,190.98 2,156.96 2,181.99 0.0M
2025-05-08 2,213.63 2,213.63 2,144.24 2,160.70 0.0M
2025-05-07 2,252.42 2,252.42 2,189.87 2,213.63 0.0M
2025-05-06 2,259.62 2,274.58 2,247.30 2,252.42 0.0M
2025-05-02 2,276.30 2,292.03 2,257.49 2,259.62 0.0M
2025-05-01 2,274.62 2,282.96 2,256.34 2,276.30 0.0M
2025-04-30 2,239.06 2,277.63 2,239.06 2,274.62 0.0M
2025-04-29 2,231.39 2,247.91 2,222.21 2,239.06 0.0M
2025-04-28 2,193.50 2,235.95 2,193.50 2,231.39 0.0M
2025-04-25 2,181.82 2,203.57 2,163.62 2,193.50 0.0M
2025-04-24 2,184.73 2,193.55 2,160.93 2,181.82 0.0M
2025-04-23 2,223.23 2,226.19 2,173.85 2,184.73 0.0M
2025-04-22 2,181.88 2,229.68 2,171.08 2,223.23 0.0M
2025-04-17 2,185.00 2,188.65 2,146.91 2,181.88 0.0M
2025-04-16 2,167.48 2,197.05 2,165.68 2,185.00 0.0M
2025-04-15 2,141.99 2,168.40 2,135.82 2,167.48 0.0M
2025-04-14 2,073.37 2,147.47 2,073.37 2,141.99 0.0M
2025-04-11 2,040.67 2,087.40 2,032.68 2,073.37 0.0M
2025-04-10 1,980.13 2,074.40 1,980.13 2,040.67 0.0M
2025-04-09 2,009.48 2,011.81 1,948.05 1,980.13 0.0M
2025-04-08 2,023.63 2,031.48 1,980.88 2,009.48 0.0M
2025-04-07 2,097.42 2,097.42 1,968.73 2,023.63 0.0M
2025-04-04 2,236.40 2,242.34 2,092.63 2,097.42 0.0M
2025-04-03 2,189.01 2,236.40 2,178.47 2,236.40 0.0M
2025-04-02 2,220.36 2,222.23 2,180.21 2,189.01 0.0M
2025-04-01 2,223.82 2,239.59 2,213.89 2,220.36 0.0M
2025-03-31 2,227.83 2,227.83 2,203.28 2,223.82 0.0M
2025-03-28 2,197.81 2,240.74 2,197.17 2,227.83 0.0M
2025-03-27 2,212.99 2,212.99 2,190.50 2,197.81 0.0M
2025-03-26 2,196.02 2,214.83 2,190.07 2,212.99 0.0M
2025-03-25 2,193.21 2,216.99 2,190.29 2,196.02 0.0M
2025-03-24 2,246.97 2,247.34 2,180.98 2,193.21 0.0M
2025-03-21 2,230.87 2,258.20 2,220.55 2,246.97 0.0M
2025-03-20 2,218.64 2,232.91 2,217.37 2,230.87 0.0M
2025-03-19 2,237.87 2,237.87 2,211.25 2,218.64 0.0M
2025-03-18 2,210.58 2,245.54 2,210.58 2,237.87 0.0M
2025-03-17 2,178.67 2,214.79 2,177.30 2,210.58 0.0M
2025-03-14 2,166.62 2,193.16 2,141.76 2,178.67 0.0M
2025-03-13 2,090.61 2,166.62 2,090.61 2,166.62 0.0M
2025-03-12 2,120.80 2,124.56 2,075.00 2,090.61 0.0M
2025-03-11 2,191.03 2,191.03 2,120.80 2,120.80 0.0M
2025-03-10 2,166.01 2,197.07 2,130.08 2,191.03 0.0M
2025-03-07 2,076.57 2,167.12 2,073.83 2,166.01 0.0M
2025-03-06 2,069.80 2,096.70 2,068.08 2,076.57 0.0M
2025-03-05 2,092.22 2,092.22 2,059.70 2,069.80 0.0M
2025-03-04 2,116.44 2,116.44 2,092.22 2,092.22 0.0M
2025-03-03 2,123.99 2,128.45 2,097.00 2,116.44 0.0M
2025-02-28 2,100.46 2,128.16 2,095.68 2,123.99 0.0M
2025-02-27 2,079.25 2,101.65 2,068.16 2,100.46 0.0M
2025-02-26 2,079.41 2,091.32 2,058.67 2,079.25 0.0M
2025-02-25 2,057.92 2,079.41 2,049.11 2,079.41 0.0M
2025-02-24 2,008.07 2,058.29 2,008.07 2,057.92 0.0M
2025-02-21 1,968.63 2,008.07 1,968.63 2,008.07 0.0M
2025-02-20 1,980.27 1,985.01 1,967.47 1,968.63 0.0M
2025-02-19 1,992.03 1,992.03 1,974.60 1,980.27 0.0M
2025-02-18 2,001.69 2,001.69 1,949.16 1,992.03 0.0M
2025-02-17 2,021.85 2,022.65 1,998.53 2,001.69 0.0M
2025-02-14 2,033.47 2,035.99 2,005.05 2,021.85 0.0M
2025-02-13 2,066.80 2,078.18 2,028.46 2,033.47 0.0M
2025-02-12 2,047.16 2,081.87 2,045.60 2,066.80 0.0M
2025-02-11 2,064.84 2,065.78 2,038.04 2,047.16 0.0M
2025-02-10 2,048.89 2,081.26 2,047.17 2,064.84 0.0M
2025-02-07 2,034.38 2,058.81 2,031.09 2,048.89 0.0M
2025-02-06 1,988.39 2,039.55 1,985.69 2,034.38 0.0M
2025-02-05 1,954.01 1,990.26 1,954.01 1,988.39 0.0M
2025-02-04 2,041.77 2,042.64 1,937.59 1,954.01 0.0M
2025-02-03 2,010.62 2,041.77 1,993.79 2,041.77 0.0M
2025-01-31 2,018.63 2,024.99 1,998.26 2,010.62 0.0M
2025-01-30 2,021.95 2,025.87 1,982.06 2,018.63 0.0M
2025-01-29 2,002.20 2,025.00 1,983.76 2,021.95 0.0M
2025-01-28 1,976.89 2,017.59 1,976.89 2,002.20 0.0M
2025-01-27 1,952.66 1,998.16 1,947.84 1,976.89 0.0M
2025-01-24 1,980.71 1,989.58 1,948.23 1,952.66 0.0M
2025-01-23 1,986.07 1,998.03 1,971.68 1,980.71 0.0M
2025-01-22 2,006.82 2,006.82 1,977.51 1,986.07 0.0M
2025-01-21 2,009.94 2,011.91 1,992.70 2,006.82 0.0M
2025-01-20 2,008.81 2,017.78 2,001.84 2,009.94 0.0M
2025-01-17 1,998.31 2,013.25 1,993.43 2,008.81 0.0M
2025-01-16 1,993.86 2,002.40 1,967.32 1,998.31 0.0M
2025-01-15 1,950.34 1,995.07 1,950.34 1,993.86 0.0M
2025-01-14 1,940.11 1,961.16 1,940.11 1,950.34 0.0M
2025-01-13 1,924.29 1,944.24 1,919.55 1,940.11 0.0M
2025-01-10 1,957.72 1,957.72 1,919.40 1,924.29 0.0M
2025-01-09 1,959.32 1,976.22 1,949.35 1,957.72 0.0M
2025-01-08 1,987.39 1,991.50 1,940.29 1,959.32 0.0M
2025-01-07 2,007.68 2,007.83 1,971.13 1,987.39 0.0M
2025-01-06 2,006.49 2,015.39 1,995.01 2,007.68 0.0M
2025-01-03 2,017.57 2,033.53 2,006.49 2,006.49 0.0M
2025-01-02 2,625.05 2,625.05 2,625.05 2,625.05 0.0M