FTSE 350 REITs (FTNMX351020)

FTNMX351020
🏛️ 英国 →
2,023.32
最后更新: 2025-09-30
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
2021-12-31 3,463.90 3,467.35 3,446.53 3,463.22 0.0M
2021-12-30 3,436.49 3,463.90 3,425.18 3,463.90 0.0M
2021-12-29 3,389.79 3,457.53 3,389.79 3,436.49 0.0M
2021-12-24 3,378.70 3,407.49 3,378.70 3,389.79 0.0M
2021-12-23 3,365.38 3,390.61 3,365.36 3,378.70 0.0M
2021-12-22 3,351.60 3,378.15 3,338.38 3,365.38 0.0M
2021-12-21 3,334.43 3,370.47 3,334.36 3,351.60 0.0M
2021-12-20 3,363.79 3,363.79 3,299.40 3,334.43 0.0M
2021-12-17 3,330.43 3,369.77 3,318.00 3,363.79 0.0M
2021-12-16 3,380.76 3,416.35 3,330.43 3,330.43 0.0M
2021-12-15 3,354.54 3,383.36 3,346.89 3,380.76 0.0M
2021-12-14 3,368.99 3,404.38 3,350.89 3,354.54 0.0M
2021-12-13 3,391.21 3,392.50 3,351.16 3,368.99 0.0M
2021-12-10 3,421.85 3,431.59 3,391.21 3,391.21 0.0M
2021-12-09 3,417.02 3,444.18 3,411.55 3,421.85 0.0M
2021-12-08 3,419.42 3,450.35 3,415.95 3,417.02 0.0M
2021-12-07 3,392.36 3,434.22 3,389.70 3,419.42 0.0M
2021-12-06 3,347.48 3,392.36 3,347.48 3,392.36 0.0M
2021-12-03 3,365.31 3,390.63 3,345.89 3,347.48 0.0M
2021-12-02 3,388.80 3,388.80 3,346.63 3,365.31 0.0M
2021-12-01 3,352.71 3,391.27 3,344.35 3,388.80 0.0M
2021-11-30 3,394.29 3,394.29 3,333.42 3,352.71 0.0M
2021-11-29 3,368.99 3,441.28 3,368.99 3,394.29 0.0M
2021-11-26 3,431.09 3,431.09 3,345.29 3,368.99 0.0M
2021-11-25 3,387.21 3,438.66 3,366.21 3,431.09 0.0M
2021-11-24 3,339.68 3,404.58 3,339.68 3,387.21 0.0M
2021-11-23 3,390.29 3,390.29 3,338.77 3,339.68 0.0M
2021-11-22 3,397.75 3,421.84 3,383.76 3,390.29 0.0M
2021-11-19 3,364.97 3,400.53 3,364.97 3,397.75 0.0M
2021-11-18 3,302.10 3,367.26 3,300.18 3,364.97 0.0M
2021-11-17 3,348.26 3,357.90 3,290.83 3,302.10 0.0M
2021-11-16 3,320.28 3,353.14 3,315.00 3,348.26 0.0M
2021-11-15 3,324.05 3,332.28 3,310.12 3,320.28 0.0M
2021-11-12 3,304.24 3,330.84 3,297.58 3,324.05 0.0M
2021-11-11 3,292.07 3,305.83 3,278.35 3,304.24 0.0M
2021-11-10 3,290.74 3,306.97 3,275.37 3,292.07 0.0M
2021-11-09 3,282.53 3,302.81 3,276.47 3,290.74 0.0M
2021-11-08 3,315.94 3,323.80 3,282.37 3,282.53 0.0M
2021-11-05 3,305.78 3,325.28 3,291.84 3,315.94 0.0M
2021-11-04 3,219.78 3,314.45 3,217.73 3,305.78 0.0M
2021-11-03 3,217.20 3,219.78 3,186.13 3,219.78 0.0M
2021-11-02 3,217.20 3,247.33 3,198.63 3,217.20 0.0M
2021-11-01 3,227.82 3,243.61 3,211.01 3,217.20 0.0M
2021-10-29 3,258.20 3,258.20 3,206.69 3,227.82 0.0M
2021-10-28 3,262.91 3,267.39 3,232.38 3,258.20 0.0M
2021-10-27 3,228.02 3,274.26 3,224.63 3,262.91 0.0M
2021-10-26 3,202.94 3,246.62 3,199.77 3,228.02 0.0M
2021-10-25 3,220.64 3,226.74 3,202.54 3,202.94 0.0M
2021-10-22 3,210.18 3,225.00 3,199.72 3,220.64 0.0M
2021-10-21 3,192.03 3,224.04 3,173.06 3,210.18 0.0M
2021-10-20 3,236.63 3,237.52 3,190.87 3,192.03 0.0M
2021-10-19 3,209.37 3,236.63 3,197.13 3,236.63 0.0M
2021-10-18 3,225.62 3,225.62 3,198.05 3,209.37 0.0M
2021-10-15 3,182.53 3,227.16 3,179.61 3,225.62 0.0M
2021-10-14 3,156.95 3,184.94 3,156.95 3,182.53 0.0M
2021-10-13 3,135.62 3,176.51 3,116.58 3,156.95 0.0M
2021-10-12 3,101.34 3,135.62 3,059.47 3,135.62 0.0M
2021-10-11 3,100.39 3,101.34 3,059.98 3,101.34 0.0M
2021-10-08 3,113.17 3,117.19 3,085.69 3,100.39 0.0M
2021-10-07 3,076.31 3,115.23 3,076.31 3,113.17 0.0M
2021-10-06 3,113.60 3,113.60 3,046.33 3,076.31 0.0M
2021-10-05 3,100.47 3,130.58 3,100.47 3,113.60 0.0M
2021-10-04 3,142.53 3,149.18 3,099.62 3,100.47 0.0M
2021-10-01 3,112.48 3,149.06 3,079.07 3,142.53 0.0M
2021-09-30 3,147.18 3,172.97 3,112.48 3,112.48 0.0M
2021-09-29 3,152.96 3,206.34 3,143.12 3,147.18 0.0M
2021-09-28 3,231.07 3,235.07 3,137.90 3,152.96 0.0M
2021-09-27 3,225.88 3,251.42 3,215.85 3,231.07 0.0M
2021-09-24 3,282.98 3,285.73 3,225.88 3,225.88 0.0M
2021-09-23 3,283.00 3,311.01 3,282.18 3,282.98 0.0M
2021-09-22 3,276.23 3,294.82 3,269.77 3,283.00 0.0M
2021-09-21 3,216.65 3,283.10 3,216.65 3,276.23 0.0M
2021-09-20 3,244.00 3,246.09 3,198.60 3,216.65 0.0M
2021-09-17 3,264.90 3,290.20 3,244.00 3,244.00 0.0M
2021-09-16 3,226.79 3,264.90 3,226.79 3,264.90 0.0M
2021-09-15 3,280.19 3,281.70 3,226.79 3,226.79 0.0M
2021-09-14 3,283.50 3,298.95 3,271.67 3,280.19 0.0M
2021-09-13 3,268.98 3,294.72 3,268.98 3,283.50 0.0M
2021-09-10 3,302.91 3,314.78 3,266.29 3,268.98 0.0M
2021-09-09 3,295.44 3,304.72 3,271.40 3,302.91 0.0M
2021-09-08 3,369.08 3,369.18 3,291.55 3,295.44 0.0M
2021-09-07 3,375.43 3,390.68 3,364.06 3,369.08 0.0M
2021-09-06 3,402.26 3,409.52 3,375.43 3,375.43 0.0M
2021-09-03 3,402.90 3,426.86 3,395.78 3,402.26 0.0M
2021-09-02 3,408.39 3,409.33 3,385.21 3,402.90 0.0M
2021-09-01 3,363.62 3,414.02 3,363.28 3,408.39 0.0M
2021-08-31 3,363.93 3,385.33 3,351.35 3,363.62 0.0M
2021-08-27 3,326.21 3,365.25 3,320.87 3,363.93 0.0M
2021-08-26 3,332.34 3,340.05 3,317.04 3,326.21 0.0M
2021-08-25 3,326.35 3,346.77 3,326.35 3,332.34 0.0M
2021-08-24 3,335.93 3,356.46 3,306.29 3,326.35 0.0M
2021-08-23 3,346.58 3,369.78 3,330.82 3,335.93 0.0M
2021-08-20 3,318.10 3,355.43 3,311.89 3,346.58 0.0M
2021-08-19 3,346.13 3,346.13 3,298.93 3,318.10 0.0M
2021-08-18 3,332.81 3,357.26 3,331.18 3,346.13 0.0M
2021-08-17 3,356.08 3,357.41 3,329.88 3,332.81 0.0M
2021-08-16 3,351.85 3,376.96 3,342.33 3,356.08 0.0M
2021-08-13 3,302.64 3,367.71 3,297.93 3,351.85 0.0M
2021-08-12 3,310.66 3,316.92 3,297.88 3,302.64 0.0M
2021-08-11 3,286.56 3,310.66 3,283.14 3,310.66 0.0M
2021-08-10 3,280.36 3,299.21 3,270.04 3,286.56 0.0M
2021-08-09 3,309.67 3,313.49 3,280.36 3,280.36 0.0M
2021-08-06 3,328.99 3,328.99 3,289.21 3,309.67 0.0M
2021-08-05 3,272.70 3,341.46 3,270.23 3,328.99 0.0M
2021-08-04 3,231.42 3,279.59 3,226.09 3,272.70 0.0M
2021-08-03 3,250.93 3,255.41 3,224.90 3,231.42 0.0M
2021-08-02 3,220.64 3,270.53 3,218.13 3,250.93 0.0M
2021-07-30 3,199.19 3,233.99 3,182.71 3,220.64 0.0M
2021-07-29 3,203.16 3,215.11 3,174.17 3,199.19 0.0M
2021-07-28 3,178.32 3,215.65 3,173.71 3,203.16 0.0M
2021-07-27 3,171.21 3,184.69 3,148.17 3,178.32 0.0M
2021-07-26 3,180.31 3,183.16 3,158.40 3,171.21 0.0M
2021-07-23 3,159.52 3,192.85 3,159.52 3,180.31 0.0M
2021-07-22 3,149.12 3,183.78 3,149.12 3,159.52 0.0M
2021-07-21 3,089.10 3,159.51 3,089.10 3,149.12 0.0M
2021-07-20 3,063.57 3,095.49 3,063.57 3,089.10 0.0M
2021-07-19 3,121.77 3,121.77 3,051.25 3,063.57 0.0M
2021-07-16 3,096.38 3,133.60 3,092.97 3,121.77 0.0M
2021-07-15 3,116.59 3,117.04 3,092.24 3,096.38 0.0M
2021-07-14 3,163.18 3,164.58 3,109.44 3,116.59 0.0M
2021-07-13 3,192.33 3,204.77 3,163.18 3,163.18 0.0M
2021-07-12 3,145.39 3,200.11 3,145.39 3,192.33 0.0M
2021-07-09 3,082.22 3,145.39 3,082.19 3,145.39 0.0M
2021-07-08 3,116.10 3,119.49 3,072.77 3,082.22 0.0M
2021-07-07 3,093.66 3,126.12 3,091.68 3,116.10 0.0M
2021-07-06 3,091.27 3,093.66 3,064.06 3,093.66 0.0M
2021-07-05 3,051.80 3,093.22 3,051.80 3,091.27 0.0M
2021-07-02 3,014.55 3,051.80 3,014.55 3,051.80 0.0M
2021-07-01 2,983.46 3,014.55 2,976.22 3,014.55 0.0M
2021-06-30 2,998.41 3,012.16 2,974.19 2,983.46 0.0M
2021-06-29 3,018.49 3,043.69 2,998.41 2,998.41 0.0M
2021-06-28 3,056.68 3,057.73 3,016.70 3,018.49 0.0M
2021-06-25 3,042.58 3,058.48 3,021.57 3,056.68 0.0M
2021-06-24 3,063.96 3,064.44 3,031.78 3,042.58 0.0M
2021-06-23 3,078.41 3,088.66 3,063.96 3,063.96 0.0M
2021-06-22 3,027.33 3,095.12 3,027.33 3,078.41 0.0M
2021-06-21 3,016.84 3,033.47 2,995.70 3,027.33 0.0M
2021-06-18 3,046.80 3,065.42 3,016.81 3,016.84 0.0M
2021-06-17 3,054.40 3,054.40 3,025.76 3,046.80 0.0M
2021-06-16 3,074.92 3,093.74 3,041.08 3,054.40 0.0M
2021-06-15 3,109.22 3,119.80 3,074.40 3,074.92 0.0M
2021-06-14 3,074.45 3,112.65 3,074.45 3,109.22 0.0M
2021-06-11 3,076.71 3,083.75 3,051.46 3,074.45 0.0M
2021-06-10 3,107.44 3,117.93 3,070.82 3,076.71 0.0M
2021-06-09 3,117.96 3,117.96 3,084.99 3,107.44 0.0M
2021-06-08 3,086.21 3,122.57 3,086.21 3,117.96 0.0M
2021-06-07 3,063.61 3,087.10 3,051.50 3,086.21 0.0M
2021-06-04 3,040.47 3,064.54 3,034.73 3,063.61 0.0M
2021-06-03 3,070.72 3,082.46 3,031.96 3,040.47 0.0M
2021-06-02 3,036.07 3,070.72 3,036.07 3,070.72 0.0M
2021-06-01 3,022.48 3,045.04 3,022.40 3,036.07 0.0M
2021-05-28 2,994.43 3,039.64 2,989.36 3,022.48 0.0M
2021-05-27 2,982.36 3,018.28 2,976.77 2,994.43 0.0M
2021-05-26 2,956.14 2,991.68 2,955.93 2,982.36 0.0M
2021-05-25 2,996.38 3,032.34 2,955.04 2,956.14 0.0M
2021-05-24 2,974.33 2,997.13 2,961.30 2,996.38 0.0M
2021-05-21 3,004.38 3,006.51 2,964.14 2,974.33 0.0M
2021-05-20 2,970.83 3,005.90 2,970.36 3,004.38 0.0M
2021-05-19 2,973.00 2,977.58 2,949.26 2,970.83 0.0M
2021-05-18 2,952.31 2,977.51 2,944.17 2,973.00 0.0M
2021-05-17 2,969.16 2,996.52 2,951.93 2,952.31 0.0M
2021-05-14 2,932.62 2,974.48 2,932.62 2,969.16 0.0M
2021-05-13 2,946.28 2,946.28 2,892.61 2,932.62 0.0M
2021-05-12 2,959.85 2,988.85 2,945.88 2,946.28 0.0M
2021-05-11 3,051.14 3,053.93 2,954.94 2,959.85 0.0M
2021-05-10 3,012.46 3,061.50 3,012.46 3,051.14 0.0M
2021-05-07 2,981.90 3,015.00 2,971.24 3,012.46 0.0M
2021-05-06 2,951.82 2,985.40 2,944.59 2,981.90 0.0M
2021-05-05 2,985.22 3,003.81 2,946.09 2,951.82 0.0M
2021-05-04 2,963.18 3,015.70 2,963.18 2,985.22 0.0M
2021-04-30 2,957.56 2,975.92 2,938.39 2,963.18 0.0M
2021-04-29 2,964.15 2,984.42 2,941.00 2,957.56 0.0M
2021-04-28 2,971.90 2,999.80 2,959.35 2,964.15 0.0M
2021-04-27 2,974.85 2,976.28 2,946.69 2,971.90 0.0M
2021-04-26 2,936.76 2,979.23 2,927.42 2,974.85 0.0M
2021-04-23 2,962.36 2,963.63 2,928.01 2,936.76 0.0M
2021-04-22 2,916.34 2,963.71 2,916.34 2,962.36 0.0M
2021-04-21 2,956.17 2,962.94 2,908.33 2,916.34 0.0M
2021-04-20 2,950.68 2,965.05 2,932.91 2,956.17 0.0M
2021-04-19 2,937.69 2,966.56 2,934.91 2,950.68 0.0M
2021-04-16 2,926.74 2,952.28 2,924.54 2,937.69 0.0M
2021-04-15 2,916.29 2,935.71 2,912.05 2,926.74 0.0M
2021-04-14 2,907.07 2,926.61 2,896.72 2,916.29 0.0M
2021-04-13 2,871.23 2,907.07 2,868.55 2,907.07 0.0M
2021-04-12 2,887.96 2,894.20 2,855.43 2,871.23 0.0M
2021-04-09 2,912.55 2,921.05 2,877.92 2,887.96 0.0M
2021-04-08 2,885.98 2,912.55 2,874.10 2,912.55 0.0M
2021-04-07 2,855.47 2,907.98 2,855.47 2,885.98 0.0M
2021-04-06 2,836.28 2,877.97 2,836.28 2,855.47 0.0M
2021-04-01 2,809.47 2,858.01 2,809.47 2,836.28 0.0M
2021-03-31 2,838.19 2,850.26 2,809.47 2,809.47 0.0M
2021-03-30 2,807.65 2,844.52 2,807.65 2,838.19 0.0M
2021-03-29 2,808.81 2,829.32 2,801.66 2,807.65 0.0M
2021-03-26 2,776.81 2,813.71 2,776.81 2,808.81 0.0M
2021-03-25 2,799.73 2,811.68 2,740.02 2,776.81 0.0M
2021-03-24 2,762.06 2,799.73 2,755.79 2,799.73 0.0M
2021-03-23 2,752.07 2,785.28 2,737.15 2,762.06 0.0M
2021-03-22 2,782.82 2,790.15 2,743.22 2,752.07 0.0M
2021-03-19 2,779.14 2,787.32 2,760.23 2,782.82 0.0M
2021-03-18 2,805.45 2,825.47 2,779.14 2,779.14 0.0M
2021-03-17 2,850.60 2,854.46 2,802.20 2,805.45 0.0M
2021-03-16 2,773.20 2,858.05 2,773.20 2,850.60 0.0M
2021-03-15 2,779.69 2,797.08 2,760.49 2,773.20 0.0M
2021-03-12 2,771.67 2,779.69 2,750.34 2,779.69 0.0M
2021-03-11 2,758.73 2,771.67 2,751.88 2,771.67 0.0M
2021-03-10 2,758.60 2,777.11 2,747.06 2,758.73 0.0M
2021-03-09 2,750.25 2,788.64 2,749.58 2,758.60 0.0M
2021-03-08 2,736.00 2,761.97 2,734.87 2,750.25 0.0M
2021-03-05 2,793.78 2,793.78 2,732.56 2,736.00 0.0M
2021-03-04 2,787.10 2,810.87 2,771.76 2,793.78 0.0M
2021-03-03 2,766.68 2,797.08 2,766.48 2,787.10 0.0M
2021-03-02 2,785.67 2,802.74 2,762.00 2,766.68 0.0M
2021-03-01 2,744.49 2,807.05 2,743.31 2,785.67 0.0M
2021-02-26 2,805.65 2,805.65 2,730.99 2,744.49 0.0M
2021-02-25 2,833.76 2,841.12 2,805.46 2,805.65 0.0M
2021-02-24 2,797.81 2,841.23 2,785.31 2,833.76 0.0M
2021-02-23 2,732.17 2,802.13 2,732.17 2,797.81 0.0M
2021-02-22 2,731.78 2,745.58 2,689.07 2,732.17 0.0M
2021-02-19 2,711.63 2,752.22 2,711.04 2,731.78 0.0M
2021-02-18 2,744.31 2,751.08 2,705.20 2,711.63 0.0M
2021-02-17 2,735.88 2,758.06 2,728.17 2,744.31 0.0M
2021-02-16 2,735.45 2,763.93 2,726.51 2,735.88 0.0M
2021-02-15 2,690.66 2,739.89 2,690.66 2,735.45 0.0M
2021-02-12 2,703.69 2,708.38 2,677.17 2,690.66 0.0M
2021-02-11 2,722.19 2,723.79 2,690.40 2,703.69 0.0M
2021-02-10 2,723.15 2,742.24 2,713.00 2,722.19 0.0M
2021-02-09 2,713.47 2,727.43 2,694.41 2,723.15 0.0M
2021-02-08 2,728.77 2,736.33 2,698.37 2,713.47 0.0M
2021-02-05 2,690.74 2,736.49 2,683.23 2,728.77 0.0M
2021-02-04 2,679.96 2,695.59 2,666.95 2,690.74 0.0M
2021-02-03 2,708.07 2,728.13 2,677.42 2,679.96 0.0M
2021-02-02 2,693.45 2,718.08 2,684.72 2,708.07 0.0M
2021-02-01 2,686.10 2,715.58 2,682.69 2,693.45 0.0M
2021-01-29 2,704.81 2,706.80 2,660.06 2,686.10 0.0M
2021-01-28 2,712.89 2,712.89 2,643.72 2,704.81 0.0M
2021-01-27 2,695.03 2,738.62 2,684.87 2,712.89 0.0M
2021-01-26 2,671.81 2,703.11 2,659.62 2,695.03 0.0M
2021-01-25 2,686.68 2,706.78 2,653.06 2,671.81 0.0M
2021-01-22 2,678.63 2,693.04 2,670.16 2,686.68 0.0M
2021-01-21 2,720.65 2,725.40 2,678.63 2,678.63 0.0M
2021-01-20 2,699.64 2,728.84 2,698.74 2,720.65 0.0M
2021-01-19 2,733.43 2,751.00 2,695.30 2,699.64 0.0M
2021-01-18 2,712.54 2,747.58 2,712.32 2,733.43 0.0M
2021-01-15 2,735.49 2,745.78 2,692.85 2,712.54 0.0M
2021-01-14 2,693.32 2,747.50 2,691.73 2,735.49 0.0M
2021-01-13 2,677.77 2,707.33 2,677.41 2,693.32 0.0M
2021-01-12 2,690.55 2,699.94 2,676.09 2,677.77 0.0M
2021-01-11 2,748.55 2,762.41 2,687.08 2,690.55 0.0M
2021-01-08 2,748.19 2,775.67 2,732.13 2,748.55 0.0M
2021-01-07 2,772.86 2,776.60 2,737.42 2,748.19 0.0M
2021-01-06 2,749.83 2,785.26 2,732.89 2,772.86 0.0M
2021-01-05 2,736.50 2,761.66 2,690.05 2,749.83 0.0M
2021-01-04 2,741.40 2,805.36 2,724.39 2,736.50 0.0M