FTSE 350 Support Services (FTNMX502050)

FTNMX502050
🏛️ 英国 →
10,903.19
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
2023-12-29 10,603.46 10,657.93 10,567.56 10,567.56 0.0M
2023-12-28 10,628.09 10,664.11 10,580.17 10,603.46 0.0M
2023-12-27 10,511.18 10,645.88 10,510.74 10,628.09 0.0M
2023-12-22 10,559.12 10,568.40 10,498.29 10,511.18 0.0M
2023-12-21 10,605.49 10,605.49 10,489.97 10,559.12 0.0M
2023-12-20 10,487.23 10,611.62 10,487.23 10,605.49 0.0M
2023-12-19 10,424.06 10,514.15 10,424.06 10,487.23 0.0M
2023-12-18 10,432.74 10,434.35 10,328.66 10,424.06 0.0M
2023-12-15 10,481.46 10,517.43 10,386.38 10,432.74 0.0M
2023-12-14 10,242.93 10,580.24 10,242.93 10,481.46 0.0M
2023-12-13 10,195.78 10,283.04 10,195.78 10,242.93 0.0M
2023-12-12 10,191.81 10,255.40 10,167.12 10,195.78 0.0M
2023-12-11 10,115.41 10,203.88 10,073.30 10,191.81 0.0M
2023-12-08 10,016.11 10,169.11 10,016.11 10,115.41 0.0M
2023-12-07 10,039.32 10,042.89 9,961.72 10,016.11 0.0M
2023-12-06 9,922.41 10,074.73 9,920.56 10,039.32 0.0M
2023-12-05 9,857.50 9,955.10 9,808.81 9,922.41 0.0M
2023-12-04 9,864.80 9,957.00 9,832.30 9,857.50 0.0M
2023-12-01 9,770.85 9,886.10 9,769.68 9,864.80 0.0M
2023-11-30 9,845.92 9,845.92 9,744.60 9,770.85 0.0M
2023-11-29 9,870.25 9,870.25 9,806.54 9,845.92 0.0M
2023-11-28 9,919.62 9,919.62 9,786.65 9,870.25 0.0M
2023-11-27 9,910.74 9,949.50 9,881.35 9,919.62 0.0M
2023-11-24 9,929.11 9,929.11 9,869.61 9,910.74 0.0M
2023-11-23 9,907.38 9,935.10 9,844.81 9,929.11 0.0M
2023-11-22 9,917.61 9,962.06 9,881.91 9,907.38 0.0M
2023-11-21 9,969.64 9,973.57 9,892.89 9,917.61 0.0M
2023-11-20 9,883.15 10,020.45 9,854.14 9,969.64 0.0M
2023-11-17 9,771.03 9,895.49 9,771.03 9,883.15 0.0M
2023-11-16 9,827.97 9,882.83 9,770.71 9,771.03 0.0M
2023-11-15 9,566.54 9,869.83 9,565.83 9,827.97 0.0M
2023-11-14 9,323.51 9,566.54 9,273.78 9,566.54 0.0M
2023-11-13 9,323.53 9,358.54 9,289.47 9,323.51 0.0M
2023-11-10 9,438.64 9,443.74 9,264.90 9,323.53 0.0M
2023-11-09 9,259.83 9,438.64 9,241.50 9,438.64 0.0M
2023-11-08 9,240.15 9,308.21 9,182.93 9,259.83 0.0M
2023-11-07 9,159.82 9,289.55 9,074.40 9,240.15 0.0M
2023-11-06 9,289.04 9,333.85 9,140.98 9,159.82 0.0M
2023-11-03 9,127.37 9,302.91 9,122.50 9,289.04 0.0M
2023-11-02 8,879.12 9,135.58 8,879.12 9,127.37 0.0M
2023-11-01 8,871.24 8,907.31 8,794.97 8,879.12 0.0M
2023-10-31 8,792.50 8,933.27 8,792.50 8,871.24 0.0M
2023-10-30 8,701.01 8,795.84 8,697.15 8,792.50 0.0M
2023-10-27 8,661.98 8,754.85 8,575.10 8,701.01 0.0M
2023-10-26 8,870.18 8,870.78 8,631.69 8,661.98 0.0M
2023-10-25 8,893.44 8,949.42 8,783.07 8,870.18 0.0M
2023-10-24 9,288.40 9,339.79 8,890.08 8,893.44 0.0M
2023-10-23 9,210.81 9,301.77 9,098.88 9,288.40 0.0M
2023-10-20 9,333.04 9,333.04 9,156.92 9,210.81 0.0M
2023-10-19 9,840.97 9,841.67 9,293.13 9,333.04 0.0M
2023-10-18 9,992.16 9,996.74 9,821.02 9,840.97 0.0M
2023-10-17 10,004.55 10,031.66 9,944.07 9,992.16 0.0M
2023-10-16 10,041.42 10,061.48 9,944.95 10,004.55 0.0M
2023-10-13 10,178.08 10,195.70 10,041.42 10,041.42 0.0M
2023-10-12 10,132.17 10,251.82 10,132.17 10,178.08 0.0M
2023-10-11 10,159.43 10,166.41 10,041.95 10,132.17 0.0M
2023-10-10 9,976.57 10,162.45 9,975.71 10,159.43 0.0M
2023-10-09 10,039.37 10,043.20 9,940.03 9,976.57 0.0M
2023-10-06 9,984.02 10,041.52 9,921.18 10,039.37 0.0M
2023-10-05 9,900.56 10,074.06 9,900.56 9,984.02 0.0M
2023-10-04 9,917.05 10,015.34 9,823.41 9,900.56 0.0M
2023-10-03 9,928.93 10,009.57 9,878.68 9,917.05 0.0M
2023-10-02 10,102.92 10,130.37 9,895.41 9,928.93 0.0M
2023-09-29 9,999.09 10,172.67 9,998.99 10,102.92 0.0M
2023-09-28 9,928.14 9,999.09 9,810.20 9,999.09 0.0M
2023-09-27 9,999.96 10,035.68 9,927.14 9,928.14 0.0M
2023-09-26 9,982.73 10,078.14 9,940.90 9,999.96 0.0M
2023-09-25 10,110.75 10,115.35 9,935.86 9,982.73 0.0M
2023-09-22 10,141.18 10,144.58 10,058.67 10,110.75 0.0M
2023-09-21 10,241.35 10,289.23 10,137.51 10,141.18 0.0M
2023-09-20 10,112.89 10,257.44 10,098.53 10,241.35 0.0M
2023-09-19 10,156.20 10,177.45 10,066.18 10,112.89 0.0M
2023-09-18 10,322.26 10,326.74 10,145.23 10,156.20 0.0M
2023-09-15 10,292.21 10,424.91 10,290.46 10,322.26 0.0M
2023-09-14 10,142.80 10,303.69 10,105.43 10,292.21 0.0M
2023-09-13 10,118.77 10,161.60 10,050.24 10,142.80 0.0M
2023-09-12 10,122.10 10,162.03 10,070.79 10,118.77 0.0M
2023-09-11 10,154.24 10,205.49 10,073.13 10,122.10 0.0M
2023-09-08 10,128.09 10,192.48 10,064.81 10,154.24 0.0M
2023-09-07 10,133.26 10,167.24 10,067.94 10,128.09 0.0M
2023-09-06 10,099.86 10,162.70 9,977.46 10,133.26 0.0M
2023-09-05 10,176.97 10,179.13 10,091.78 10,099.86 0.0M
2023-09-04 10,169.25 10,265.11 10,169.13 10,176.97 0.0M
2023-09-01 10,191.28 10,244.06 10,165.33 10,169.25 0.0M
2023-08-31 10,214.95 10,263.76 10,191.28 10,191.28 0.0M
2023-08-30 10,143.52 10,224.33 10,135.45 10,214.95 0.0M
2023-08-29 9,966.29 10,149.79 9,966.29 10,143.52 0.0M
2023-08-25 9,954.94 10,024.71 9,930.47 9,966.29 0.0M
2023-08-24 9,957.27 10,076.27 9,947.17 9,954.94 0.0M
2023-08-23 9,864.84 9,978.28 9,848.76 9,957.27 0.0M
2023-08-22 9,834.36 9,924.09 9,833.88 9,864.84 0.0M
2023-08-21 9,925.12 9,926.11 9,834.36 9,834.36 0.0M
2023-08-18 10,001.53 10,021.36 9,835.96 9,925.12 0.0M
2023-08-17 10,180.69 10,190.70 9,992.27 10,001.53 0.0M
2023-08-16 10,252.32 10,272.85 10,145.10 10,180.69 0.0M
2023-08-15 10,413.50 10,420.13 10,223.87 10,252.32 0.0M
2023-08-14 10,415.60 10,448.43 10,348.60 10,413.50 0.0M
2023-08-11 10,586.94 10,589.35 10,415.60 10,415.60 0.0M
2023-08-10 10,460.52 10,606.08 10,460.03 10,586.94 0.0M
2023-08-09 10,394.32 10,524.63 10,394.32 10,460.52 0.0M
2023-08-08 10,418.17 10,438.80 10,378.05 10,394.32 0.0M
2023-08-07 10,420.54 10,422.17 10,296.82 10,418.17 0.0M
2023-08-04 10,468.72 10,475.25 10,355.69 10,420.54 0.0M
2023-08-03 10,541.61 10,541.61 10,407.13 10,468.72 0.0M
2023-08-02 10,698.20 10,698.20 10,471.82 10,541.61 0.0M
2023-08-01 10,758.38 10,758.38 10,638.79 10,698.20 0.0M
2023-07-31 10,758.46 10,779.67 10,699.11 10,758.38 0.0M
2023-07-28 10,861.81 10,861.81 10,685.53 10,758.46 0.0M
2023-07-27 10,710.90 10,983.25 10,710.90 10,861.81 0.0M
2023-07-26 10,726.80 10,731.15 10,635.62 10,710.90 0.0M
2023-07-25 10,697.19 10,741.63 10,614.95 10,726.80 0.0M
2023-07-24 10,720.48 10,762.60 10,688.79 10,697.19 0.0M
2023-07-21 10,681.64 10,734.44 10,672.77 10,720.48 0.0M
2023-07-20 10,721.02 10,758.74 10,650.47 10,681.64 0.0M
2023-07-19 10,468.38 10,747.34 10,468.38 10,721.02 0.0M
2023-07-18 10,442.56 10,476.21 10,406.87 10,468.38 0.0M
2023-07-17 10,478.99 10,478.99 10,402.64 10,442.56 0.0M
2023-07-14 10,400.82 10,478.99 10,332.48 10,478.99 0.0M
2023-07-13 10,328.81 10,418.00 10,327.18 10,400.82 0.0M
2023-07-12 10,074.04 10,342.27 10,069.39 10,328.81 0.0M
2023-07-11 10,106.72 10,124.23 10,033.97 10,074.04 0.0M
2023-07-10 10,065.22 10,124.70 10,023.75 10,106.72 0.0M
2023-07-07 10,150.29 10,156.60 10,024.64 10,065.22 0.0M
2023-07-06 10,325.08 10,325.08 10,150.29 10,150.29 0.0M
2023-07-05 10,453.19 10,453.28 10,314.65 10,325.08 0.0M
2023-07-04 10,464.91 10,473.81 10,418.66 10,453.19 0.0M
2023-07-03 10,488.54 10,507.76 10,404.21 10,464.91 0.0M
2023-06-30 10,353.98 10,499.04 10,353.98 10,488.54 0.0M
2023-06-29 10,507.50 10,518.65 10,336.92 10,353.98 0.0M
2023-06-28 10,336.54 10,524.56 10,336.54 10,507.50 0.0M
2023-06-27 10,303.56 10,347.94 10,289.12 10,336.54 0.0M
2023-06-26 10,324.24 10,333.24 10,215.26 10,303.56 0.0M
2023-06-23 10,335.83 10,360.95 10,269.22 10,324.24 0.0M
2023-06-22 10,437.93 10,445.01 10,224.39 10,335.83 0.0M
2023-06-21 10,550.94 10,550.94 10,428.69 10,437.93 0.0M
2023-06-20 10,524.76 10,589.02 10,483.37 10,550.94 0.0M
2023-06-19 10,680.33 10,680.33 10,507.80 10,524.76 0.0M
2023-06-16 10,691.95 10,736.56 10,655.86 10,680.33 0.0M
2023-06-15 10,725.12 10,726.54 10,630.92 10,691.95 0.0M
2023-06-14 10,780.74 10,784.20 10,688.82 10,725.12 0.0M
2023-06-13 10,755.33 10,831.56 10,751.30 10,780.74 0.0M
2023-06-12 10,610.34 10,766.08 10,610.34 10,755.33 0.0M
2023-06-09 10,707.70 10,722.80 10,590.21 10,610.34 0.0M
2023-06-08 10,743.48 10,743.48 10,665.74 10,707.70 0.0M
2023-06-07 10,740.34 10,795.89 10,705.96 10,743.48 0.0M
2023-06-06 10,684.35 10,758.46 10,677.17 10,740.34 0.0M
2023-06-05 10,656.28 10,758.73 10,654.85 10,684.35 0.0M
2023-06-02 10,457.53 10,677.23 10,457.53 10,656.28 0.0M
2023-06-01 10,417.90 10,478.18 10,406.02 10,457.53 0.0M
2023-05-31 10,431.54 10,554.22 10,342.81 10,417.90 0.0M
2023-05-30 10,444.54 10,505.36 10,415.56 10,431.54 0.0M
2023-05-26 10,364.17 10,453.76 10,329.36 10,444.54 0.0M
2023-05-25 10,416.90 10,417.57 10,331.33 10,364.17 0.0M
2023-05-24 10,528.43 10,528.43 10,359.50 10,416.90 0.0M
2023-05-23 10,594.82 10,594.82 10,503.67 10,528.43 0.0M
2023-05-22 10,570.17 10,599.49 10,542.44 10,594.82 0.0M
2023-05-19 10,586.24 10,624.82 10,532.89 10,570.17 0.0M
2023-05-18 10,442.89 10,609.69 10,438.09 10,586.24 0.0M
2023-05-17 10,446.82 10,484.57 10,244.25 10,442.89 0.0M
2023-05-16 10,427.68 10,475.05 10,415.59 10,446.82 0.0M
2023-05-15 10,432.58 10,507.89 10,415.42 10,427.68 0.0M
2023-05-12 10,432.80 10,474.71 10,390.12 10,432.58 0.0M
2023-05-11 10,409.67 10,531.82 10,370.09 10,432.80 0.0M
2023-05-10 10,373.78 10,419.67 10,323.41 10,409.67 0.0M
2023-05-09 10,385.06 10,418.38 10,316.74 10,373.78 0.0M
2023-05-05 10,334.64 10,392.87 10,308.81 10,385.06 0.0M
2023-05-04 10,591.24 10,593.79 10,303.20 10,334.64 0.0M
2023-05-03 10,533.78 10,650.06 10,518.46 10,591.24 0.0M
2023-05-02 10,591.93 10,659.78 10,523.71 10,533.78 0.0M
2023-04-28 10,444.03 10,591.93 10,444.03 10,591.93 0.0M
2023-04-27 10,338.07 10,445.23 10,290.83 10,444.03 0.0M
2023-04-26 10,416.23 10,416.23 10,274.41 10,338.07 0.0M
2023-04-25 10,514.72 10,514.72 10,413.01 10,416.23 0.0M
2023-04-24 10,471.50 10,532.45 10,451.10 10,514.72 0.0M
2023-04-21 10,351.88 10,530.60 10,328.17 10,471.50 0.0M
2023-04-20 10,262.71 10,351.88 10,196.65 10,351.88 0.0M
2023-04-19 10,314.32 10,314.32 10,236.22 10,262.71 0.0M
2023-04-18 10,273.25 10,336.41 10,273.25 10,314.32 0.0M
2023-04-17 10,183.81 10,320.96 10,183.81 10,273.25 0.0M
2023-04-14 10,136.63 10,217.71 10,136.63 10,183.81 0.0M
2023-04-13 10,076.58 10,181.08 10,073.73 10,136.63 0.0M
2023-04-12 9,963.13 10,111.17 9,960.52 10,076.58 0.0M
2023-04-11 9,941.91 10,033.38 9,941.91 9,963.13 0.0M
2023-04-06 9,936.74 9,950.47 9,899.96 9,941.91 0.0M
2023-04-05 10,089.99 10,101.00 9,936.74 9,936.74 0.0M
2023-04-04 10,084.95 10,173.47 10,084.95 10,089.99 0.0M
2023-04-03 10,108.82 10,113.72 10,012.34 10,084.95 0.0M
2023-03-31 10,065.59 10,140.86 10,034.06 10,108.82 0.0M
2023-03-30 9,867.64 10,065.59 9,867.64 10,065.59 0.0M
2023-03-29 9,727.91 9,867.64 9,718.68 9,867.64 0.0M
2023-03-28 9,814.38 9,868.32 9,723.61 9,727.91 0.0M
2023-03-27 9,757.24 9,889.96 9,756.00 9,814.38 0.0M
2023-03-24 9,891.02 9,891.02 9,710.03 9,757.24 0.0M
2023-03-23 9,976.39 9,976.39 9,843.61 9,891.02 0.0M
2023-03-22 9,985.60 10,005.48 9,890.98 9,976.39 0.0M
2023-03-21 9,863.66 10,008.35 9,855.35 9,985.60 0.0M
2023-03-20 9,838.33 9,897.65 9,711.56 9,863.66 0.0M
2023-03-17 9,908.72 10,035.44 9,836.78 9,838.33 0.0M
2023-03-16 9,639.62 9,933.14 9,639.62 9,908.72 0.0M
2023-03-15 9,873.91 9,882.83 9,610.29 9,639.62 0.0M
2023-03-14 9,711.36 9,903.42 9,701.07 9,873.91 0.0M
2023-03-13 10,067.08 10,067.95 9,711.36 9,711.36 0.0M
2023-03-10 10,321.90 10,321.90 10,021.76 10,067.08 0.0M
2023-03-09 10,304.74 10,346.53 10,204.32 10,321.90 0.0M
2023-03-08 10,336.63 10,338.24 10,233.24 10,304.74 0.0M
2023-03-07 10,321.51 10,434.71 10,304.08 10,336.63 0.0M
2023-03-06 10,322.44 10,325.19 10,245.06 10,321.51 0.0M
2023-03-03 10,298.98 10,355.18 10,295.04 10,322.44 0.0M
2023-03-02 10,267.67 10,339.35 10,211.35 10,298.98 0.0M
2023-03-01 10,241.27 10,345.25 10,204.58 10,267.67 0.0M
2023-02-28 10,397.26 10,406.69 10,208.09 10,241.27 0.0M
2023-02-27 10,352.32 10,462.81 10,352.32 10,397.26 0.0M
2023-02-24 10,430.43 10,489.99 10,315.56 10,352.32 0.0M
2023-02-23 10,480.39 10,537.38 10,430.43 10,430.43 0.0M
2023-02-22 10,460.85 10,484.23 10,387.63 10,480.39 0.0M
2023-02-21 10,588.22 10,594.56 10,453.21 10,460.85 0.0M
2023-02-20 10,597.41 10,623.51 10,533.29 10,588.22 0.0M
2023-02-17 10,601.39 10,614.62 10,429.08 10,597.41 0.0M
2023-02-16 10,593.48 10,716.53 10,518.88 10,601.39 0.0M
2023-02-15 10,451.93 10,607.81 10,445.13 10,593.48 0.0M
2023-02-14 10,504.18 10,594.10 10,434.97 10,451.93 0.0M
2023-02-13 10,384.80 10,509.72 10,383.16 10,504.18 0.0M
2023-02-10 10,557.16 10,587.12 10,312.72 10,384.80 0.0M
2023-02-09 10,594.59 10,708.11 10,557.16 10,557.16 0.0M
2023-02-08 10,578.56 10,727.75 10,573.11 10,594.59 0.0M
2023-02-07 10,776.72 10,777.59 10,560.33 10,578.56 0.0M
2023-02-06 10,894.09 10,894.09 10,722.00 10,776.72 0.0M
2023-02-03 10,887.34 10,898.12 10,732.24 10,894.09 0.0M
2023-02-02 10,407.05 10,887.34 10,405.64 10,887.34 0.0M
2023-02-01 10,324.62 10,494.39 10,318.90 10,407.05 0.0M
2023-01-31 10,360.41 10,362.15 10,243.51 10,324.62 0.0M
2023-01-30 10,305.42 10,363.92 10,196.62 10,360.41 0.0M
2023-01-27 10,292.33 10,334.31 10,205.81 10,305.42 0.0M
2023-01-26 10,219.48 10,342.66 10,219.48 10,292.33 0.0M
2023-01-25 10,425.64 10,425.64 10,213.97 10,219.48 0.0M
2023-01-24 10,406.89 10,442.90 10,383.26 10,425.64 0.0M
2023-01-23 10,353.32 10,422.27 10,341.58 10,406.89 0.0M
2023-01-20 10,350.92 10,399.43 10,300.78 10,353.32 0.0M
2023-01-19 10,577.89 10,587.49 10,350.92 10,350.92 0.0M
2023-01-18 10,468.87 10,652.66 10,454.62 10,577.89 0.0M
2023-01-17 10,506.07 10,544.28 10,435.40 10,468.87 0.0M
2023-01-16 10,384.95 10,506.07 10,379.37 10,506.07 0.0M
2023-01-13 10,302.72 10,431.55 10,280.48 10,384.95 0.0M
2023-01-12 10,261.64 10,346.87 10,171.24 10,302.72 0.0M
2023-01-11 10,189.06 10,342.72 10,153.34 10,261.64 0.0M
2023-01-10 10,225.28 10,235.01 10,127.07 10,189.06 0.0M
2023-01-09 10,188.01 10,275.92 10,165.01 10,225.28 0.0M
2023-01-06 10,224.94 10,253.35 10,018.62 10,188.01 0.0M
2023-01-05 10,309.70 10,335.09 10,224.94 10,224.94 0.0M
2023-01-04 10,083.48 10,312.21 10,083.48 10,309.70 0.0M
2023-01-03 9,935.65 10,169.02 9,935.65 10,083.48 0.0M