FTSE techMARK 100 (FTT1X)

FTT1X
🏛️ 英国 →
7,967.53
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
2021-12-31 6,978.22 6,980.46 6,940.93 6,980.00 0.0M
2021-12-30 6,962.28 6,986.63 6,945.64 6,978.22 0.0M
2021-12-29 6,917.59 7,026.59 6,917.59 6,962.28 0.0M
2021-12-24 6,916.79 6,940.78 6,916.79 6,917.59 0.0M
2021-12-23 6,876.23 6,939.19 6,876.23 6,916.79 0.0M
2021-12-22 6,771.01 6,876.23 6,763.64 6,876.23 0.0M
2021-12-21 6,678.86 6,771.01 6,678.86 6,771.01 0.0M
2021-12-20 6,720.57 6,720.57 6,597.12 6,678.86 0.0M
2021-12-17 6,632.35 6,720.57 6,622.49 6,720.57 0.0M
2021-12-16 6,565.37 6,682.04 6,565.37 6,632.35 0.0M
2021-12-15 6,577.59 6,601.52 6,559.84 6,565.37 0.0M
2021-12-14 6,660.57 6,660.57 6,577.59 6,577.59 0.0M
2021-12-13 6,713.32 6,740.55 6,659.15 6,660.57 0.0M
2021-12-10 6,737.18 6,742.34 6,706.19 6,713.32 0.0M
2021-12-09 6,778.53 6,796.55 6,735.70 6,737.18 0.0M
2021-12-08 6,804.20 6,848.49 6,767.21 6,778.53 0.0M
2021-12-07 6,660.90 6,810.58 6,660.90 6,804.20 0.0M
2021-12-06 6,603.57 6,664.98 6,600.57 6,660.90 0.0M
2021-12-03 6,636.98 6,676.26 6,594.16 6,603.57 0.0M
2021-12-02 6,711.87 6,711.87 6,608.39 6,636.98 0.0M
2021-12-01 6,593.14 6,711.87 6,593.14 6,711.87 0.0M
2021-11-30 6,670.40 6,670.40 6,572.25 6,593.14 0.0M
2021-11-29 6,662.60 6,737.76 6,662.60 6,670.40 0.0M
2021-11-26 6,820.18 6,820.18 6,662.60 6,662.60 0.0M
2021-11-25 6,796.72 6,824.74 6,783.72 6,820.18 0.0M
2021-11-24 6,855.90 6,871.72 6,734.76 6,796.72 0.0M
2021-11-23 6,954.99 6,954.99 6,849.79 6,855.90 0.0M
2021-11-22 6,997.59 7,013.63 6,952.36 6,954.99 0.0M
2021-11-19 7,015.26 7,042.64 6,979.61 6,997.59 0.0M
2021-11-18 7,045.10 7,049.63 7,015.26 7,015.26 0.0M
2021-11-17 6,987.83 7,060.15 6,962.06 7,045.10 0.0M
2021-11-16 7,037.74 7,056.48 6,981.54 6,987.83 0.0M
2021-11-15 7,052.66 7,077.34 7,037.74 7,037.74 0.0M
2021-11-12 7,036.81 7,054.77 7,017.87 7,052.66 0.0M
2021-11-11 7,052.50 7,071.16 7,025.75 7,036.81 0.0M
2021-11-10 7,064.39 7,086.98 7,036.69 7,052.50 0.0M
2021-11-09 7,093.86 7,116.90 7,053.85 7,064.39 0.0M
2021-11-08 7,140.41 7,140.41 7,089.29 7,093.86 0.0M
2021-11-05 7,106.32 7,179.59 7,101.42 7,140.41 0.0M
2021-11-04 7,039.60 7,140.28 7,015.15 7,106.32 0.0M
2021-11-03 6,999.04 7,039.60 6,985.68 7,039.60 0.0M
2021-11-02 7,080.52 7,082.36 6,999.04 6,999.04 0.0M
2021-11-01 7,032.40 7,097.29 7,032.40 7,080.52 0.0M
2021-10-29 7,088.42 7,088.42 7,000.48 7,032.40 0.0M
2021-10-28 7,103.28 7,105.81 7,071.13 7,088.42 0.0M
2021-10-27 7,168.09 7,173.50 7,097.47 7,103.28 0.0M
2021-10-26 7,126.75 7,185.02 7,120.01 7,168.09 0.0M
2021-10-25 7,178.50 7,186.13 7,122.91 7,126.75 0.0M
2021-10-22 7,193.87 7,224.11 7,178.50 7,178.50 0.0M
2021-10-21 7,162.20 7,204.49 7,129.50 7,193.87 0.0M
2021-10-20 7,159.54 7,188.12 7,142.75 7,162.20 0.0M
2021-10-19 7,144.52 7,169.60 7,121.44 7,159.54 0.0M
2021-10-18 7,204.55 7,204.55 7,121.83 7,144.52 0.0M
2021-10-15 7,158.80 7,205.32 7,158.80 7,204.55 0.0M
2021-10-14 7,156.65 7,173.86 7,123.41 7,158.80 0.0M
2021-10-13 7,076.18 7,167.78 7,057.26 7,156.65 0.0M
2021-10-12 7,077.67 7,078.64 7,018.57 7,076.18 0.0M
2021-10-11 7,058.54 7,079.24 7,008.73 7,077.67 0.0M
2021-10-08 7,091.01 7,135.49 7,055.80 7,058.54 0.0M
2021-10-07 7,023.48 7,102.62 7,019.00 7,091.01 0.0M
2021-10-06 7,121.30 7,121.30 6,958.96 7,023.48 0.0M
2021-10-05 7,061.81 7,143.91 7,061.81 7,121.30 0.0M
2021-10-04 7,160.97 7,181.42 7,061.81 7,061.81 0.0M
2021-10-01 7,210.35 7,210.35 7,102.60 7,160.97 0.0M
2021-09-30 7,278.47 7,333.77 7,210.35 7,210.35 0.0M
2021-09-29 7,277.21 7,343.49 7,266.27 7,278.47 0.0M
2021-09-28 7,389.63 7,389.63 7,256.25 7,277.21 0.0M
2021-09-27 7,442.11 7,500.11 7,389.63 7,389.63 0.0M
2021-09-24 7,506.38 7,508.70 7,436.78 7,442.11 0.0M
2021-09-23 7,508.02 7,564.89 7,506.38 7,506.38 0.0M
2021-09-22 7,431.22 7,530.59 7,431.22 7,508.02 0.0M
2021-09-21 7,331.02 7,448.75 7,331.02 7,431.22 0.0M
2021-09-20 7,427.25 7,427.25 7,270.74 7,331.02 0.0M
2021-09-17 7,404.55 7,464.12 7,404.55 7,427.25 0.0M
2021-09-16 7,315.11 7,420.10 7,315.11 7,404.55 0.0M
2021-09-15 7,388.73 7,388.73 7,315.11 7,315.11 0.0M
2021-09-14 7,413.28 7,430.07 7,370.13 7,388.73 0.0M
2021-09-13 7,444.80 7,464.32 7,413.28 7,413.28 0.0M
2021-09-10 7,448.65 7,473.88 7,442.76 7,444.80 0.0M
2021-09-09 7,495.60 7,495.60 7,405.15 7,448.65 0.0M
2021-09-08 7,576.89 7,576.89 7,495.60 7,495.60 0.0M
2021-09-07 7,674.13 7,674.57 7,576.89 7,576.89 0.0M
2021-09-06 7,645.49 7,683.48 7,639.12 7,674.13 0.0M
2021-09-03 7,644.38 7,666.18 7,618.71 7,645.49 0.0M
2021-09-02 7,633.53 7,660.32 7,608.00 7,644.38 0.0M
2021-09-01 7,596.64 7,664.48 7,596.64 7,633.53 0.0M
2021-08-31 7,610.67 7,650.35 7,593.41 7,596.64 0.0M
2021-08-27 7,573.64 7,610.67 7,567.25 7,610.67 0.0M
2021-08-26 7,572.59 7,576.90 7,538.61 7,573.64 0.0M
2021-08-25 7,532.02 7,592.40 7,532.02 7,572.59 0.0M
2021-08-24 7,510.96 7,549.82 7,494.91 7,532.02 0.0M
2021-08-23 7,526.60 7,563.19 7,509.53 7,510.96 0.0M
2021-08-20 7,470.66 7,536.13 7,468.25 7,526.60 0.0M
2021-08-19 7,489.99 7,489.99 7,380.13 7,470.66 0.0M
2021-08-18 7,488.00 7,516.52 7,488.00 7,489.99 0.0M
2021-08-17 7,465.50 7,499.28 7,427.98 7,488.00 0.0M
2021-08-16 7,477.88 7,479.84 7,420.53 7,465.50 0.0M
2021-08-13 7,444.78 7,493.23 7,444.78 7,477.88 0.0M
2021-08-12 7,422.57 7,446.93 7,412.21 7,444.78 0.0M
2021-08-11 7,314.22 7,430.44 7,313.51 7,422.57 0.0M
2021-08-10 7,252.51 7,359.91 7,252.51 7,314.22 0.0M
2021-08-09 7,223.05 7,275.85 7,203.96 7,252.51 0.0M
2021-08-06 7,237.14 7,265.88 7,210.45 7,223.05 0.0M
2021-08-05 7,207.23 7,251.33 7,201.37 7,237.14 0.0M
2021-08-04 7,170.32 7,235.11 7,170.32 7,207.23 0.0M
2021-08-03 7,205.79 7,228.47 7,170.32 7,170.32 0.0M
2021-08-02 6,989.33 7,212.76 6,989.33 7,205.79 0.0M
2021-07-30 6,978.94 7,000.57 6,936.13 6,989.33 0.0M
2021-07-29 7,012.13 7,032.70 6,963.92 6,978.94 0.0M
2021-07-28 6,924.04 7,022.67 6,924.04 7,012.13 0.0M
2021-07-27 6,933.64 6,964.78 6,884.50 6,924.04 0.0M
2021-07-26 6,974.54 6,974.54 6,933.64 6,933.64 0.0M
2021-07-23 6,851.46 7,002.73 6,851.46 6,974.54 0.0M
2021-07-22 6,759.23 6,868.90 6,759.23 6,851.46 0.0M
2021-07-21 6,632.59 6,767.59 6,632.59 6,759.23 0.0M
2021-07-20 6,577.00 6,644.63 6,577.00 6,632.59 0.0M
2021-07-19 6,727.03 6,727.03 6,557.39 6,577.00 0.0M
2021-07-16 6,737.21 6,777.93 6,718.76 6,727.03 0.0M
2021-07-15 6,818.15 6,818.15 6,727.94 6,737.21 0.0M
2021-07-14 6,901.39 6,901.39 6,818.15 6,818.15 0.0M
2021-07-13 6,882.44 6,908.24 6,876.88 6,901.39 0.0M
2021-07-12 6,919.15 6,942.34 6,880.94 6,882.44 0.0M
2021-07-09 6,852.06 6,927.03 6,852.06 6,919.15 0.0M
2021-07-08 6,918.32 6,918.32 6,819.50 6,852.06 0.0M
2021-07-07 6,906.08 6,942.67 6,894.57 6,918.32 0.0M
2021-07-06 6,900.98 6,919.18 6,867.81 6,906.08 0.0M
2021-07-05 6,849.05 6,908.46 6,843.74 6,900.98 0.0M
2021-07-02 6,825.95 6,866.34 6,825.95 6,849.05 0.0M
2021-07-01 6,795.04 6,865.83 6,787.81 6,825.95 0.0M
2021-06-30 6,818.14 6,840.66 6,786.41 6,795.04 0.0M
2021-06-29 6,806.70 6,844.99 6,806.70 6,818.14 0.0M
2021-06-28 6,856.67 6,856.67 6,806.70 6,806.70 0.0M
2021-06-25 6,823.56 6,856.67 6,798.07 6,856.67 0.0M
2021-06-24 6,814.70 6,838.57 6,796.06 6,823.56 0.0M
2021-06-23 6,816.10 6,840.55 6,799.84 6,814.70 0.0M
2021-06-22 6,780.66 6,816.10 6,768.25 6,816.10 0.0M
2021-06-21 6,768.59 6,780.66 6,690.76 6,780.66 0.0M
2021-06-18 6,829.23 6,860.70 6,756.61 6,768.59 0.0M
2021-06-17 6,821.48 6,830.35 6,764.19 6,829.23 0.0M
2021-06-16 6,782.66 6,829.08 6,782.66 6,821.48 0.0M
2021-06-15 6,781.73 6,827.94 6,781.73 6,782.66 0.0M
2021-06-14 6,779.07 6,830.03 6,779.07 6,781.73 0.0M
2021-06-11 6,734.14 6,789.47 6,734.14 6,779.07 0.0M
2021-06-10 6,717.99 6,748.76 6,691.54 6,734.14 0.0M
2021-06-09 6,746.46 6,769.42 6,717.99 6,717.99 0.0M
2021-06-08 6,755.22 6,790.47 6,745.69 6,746.46 0.0M
2021-06-07 6,737.28 6,765.23 6,721.08 6,755.22 0.0M
2021-06-04 6,714.88 6,739.49 6,692.41 6,737.28 0.0M
2021-06-03 6,748.22 6,765.37 6,692.22 6,714.88 0.0M
2021-06-02 6,739.52 6,772.62 6,721.03 6,748.22 0.0M
2021-06-01 6,760.83 6,792.65 6,716.84 6,739.52 0.0M
2021-05-28 6,762.82 6,793.18 6,746.44 6,760.83 0.0M
2021-05-27 6,765.47 6,795.59 6,757.94 6,762.82 0.0M
2021-05-26 6,626.38 6,771.91 6,626.38 6,765.47 0.0M
2021-05-25 6,602.69 6,644.85 6,602.69 6,626.38 0.0M
2021-05-24 6,574.99 6,613.33 6,574.99 6,602.69 0.0M
2021-05-21 6,547.09 6,593.00 6,521.61 6,574.99 0.0M
2021-05-20 6,451.50 6,547.09 6,451.50 6,547.09 0.0M
2021-05-19 6,501.10 6,501.10 6,413.39 6,451.50 0.0M
2021-05-18 6,431.97 6,533.37 6,431.97 6,501.10 0.0M
2021-05-17 6,499.53 6,528.68 6,431.97 6,431.97 0.0M
2021-05-14 6,403.19 6,501.50 6,403.19 6,499.53 0.0M
2021-05-13 6,382.09 6,415.26 6,282.02 6,403.19 0.0M
2021-05-12 6,439.86 6,446.87 6,382.09 6,382.09 0.0M
2021-05-11 6,592.20 6,592.20 6,386.98 6,439.86 0.0M
2021-05-10 6,691.13 6,702.91 6,583.68 6,592.20 0.0M
2021-05-07 6,604.29 6,693.55 6,604.29 6,691.13 0.0M
2021-05-06 6,601.78 6,626.35 6,586.46 6,604.29 0.0M
2021-05-05 6,581.96 6,618.50 6,575.79 6,601.78 0.0M
2021-05-04 6,703.92 6,737.72 6,581.96 6,581.96 0.0M
2021-04-30 6,684.14 6,732.13 6,672.53 6,703.92 0.0M
2021-04-29 6,679.01 6,742.27 6,659.91 6,684.14 0.0M
2021-04-28 6,683.77 6,735.85 6,679.01 6,679.01 0.0M
2021-04-27 6,768.82 6,768.82 6,676.83 6,683.77 0.0M
2021-04-26 6,754.01 6,773.10 6,727.59 6,768.82 0.0M
2021-04-23 6,734.31 6,757.98 6,697.48 6,754.01 0.0M
2021-04-22 6,695.23 6,734.31 6,692.89 6,734.31 0.0M
2021-04-21 6,649.02 6,704.82 6,639.70 6,695.23 0.0M
2021-04-20 6,771.26 6,785.42 6,645.16 6,649.02 0.0M
2021-04-19 6,794.21 6,827.92 6,751.12 6,771.26 0.0M
2021-04-16 6,787.44 6,808.23 6,769.46 6,794.21 0.0M
2021-04-15 6,737.15 6,792.62 6,737.15 6,787.44 0.0M
2021-04-14 6,719.71 6,762.27 6,719.71 6,737.15 0.0M
2021-04-13 6,652.17 6,719.71 6,616.96 6,719.71 0.0M
2021-04-12 6,728.46 6,742.49 6,637.93 6,652.17 0.0M
2021-04-09 6,740.61 6,751.26 6,713.00 6,728.46 0.0M
2021-04-08 6,672.93 6,740.61 6,672.93 6,740.61 0.0M
2021-04-07 6,663.28 6,694.36 6,644.20 6,672.93 0.0M
2021-04-06 6,587.42 6,664.48 6,587.42 6,663.28 0.0M
2021-04-01 6,500.50 6,601.19 6,500.50 6,587.42 0.0M
2021-03-31 6,543.79 6,545.72 6,500.50 6,500.50 0.0M
2021-03-30 6,500.74 6,554.35 6,500.74 6,543.79 0.0M
2021-03-29 6,505.92 6,553.71 6,487.60 6,500.74 0.0M
2021-03-26 6,410.88 6,509.97 6,410.88 6,505.92 0.0M
2021-03-25 6,438.38 6,438.38 6,368.65 6,410.88 0.0M
2021-03-24 6,452.12 6,470.22 6,425.66 6,438.38 0.0M
2021-03-23 6,480.70 6,491.49 6,441.75 6,452.12 0.0M
2021-03-22 6,437.58 6,483.60 6,412.10 6,480.70 0.0M
2021-03-19 6,509.68 6,509.68 6,422.17 6,437.58 0.0M
2021-03-18 6,483.96 6,528.98 6,469.72 6,509.68 0.0M
2021-03-17 6,581.09 6,581.09 6,483.46 6,483.96 0.0M
2021-03-16 6,529.89 6,594.08 6,529.89 6,581.09 0.0M
2021-03-15 6,458.50 6,534.62 6,458.50 6,529.89 0.0M
2021-03-12 6,458.67 6,458.67 6,425.15 6,458.50 0.0M
2021-03-11 6,333.38 6,458.67 6,333.38 6,458.67 0.0M
2021-03-10 6,380.75 6,380.75 6,327.08 6,333.38 0.0M
2021-03-09 6,292.21 6,407.35 6,276.15 6,380.75 0.0M
2021-03-08 6,258.51 6,299.29 6,203.70 6,292.21 0.0M
2021-03-05 6,367.73 6,367.73 6,254.59 6,258.51 0.0M
2021-03-04 6,358.94 6,384.45 6,318.29 6,367.73 0.0M
2021-03-03 6,308.85 6,426.27 6,308.85 6,358.94 0.0M
2021-03-02 6,267.94 6,358.84 6,267.94 6,308.85 0.0M
2021-03-01 6,169.07 6,277.08 6,169.07 6,267.94 0.0M
2021-02-26 6,286.09 6,286.09 6,169.07 6,169.07 0.0M
2021-02-25 6,310.65 6,361.07 6,264.38 6,286.09 0.0M
2021-02-24 6,249.72 6,332.29 6,237.73 6,310.65 0.0M
2021-02-23 6,285.51 6,336.06 6,204.46 6,249.72 0.0M
2021-02-22 6,315.26 6,315.26 6,240.56 6,285.51 0.0M
2021-02-19 6,336.93 6,363.63 6,315.26 6,315.26 0.0M
2021-02-18 6,437.10 6,438.54 6,328.85 6,336.93 0.0M
2021-02-17 6,490.43 6,493.97 6,430.06 6,437.10 0.0M
2021-02-16 6,498.88 6,532.06 6,475.55 6,490.43 0.0M
2021-02-15 6,448.72 6,510.88 6,446.63 6,498.88 0.0M
2021-02-12 6,425.94 6,448.72 6,392.38 6,448.72 0.0M
2021-02-11 6,409.53 6,456.86 6,400.32 6,425.94 0.0M
2021-02-10 6,461.87 6,487.19 6,389.34 6,409.53 0.0M
2021-02-09 6,427.85 6,485.77 6,404.66 6,461.87 0.0M
2021-02-08 6,402.00 6,455.08 6,402.00 6,427.85 0.0M
2021-02-05 6,395.33 6,430.45 6,387.16 6,402.00 0.0M
2021-02-04 6,371.09 6,424.59 6,342.37 6,395.33 0.0M
2021-02-03 6,362.75 6,426.15 6,351.99 6,371.09 0.0M
2021-02-02 6,302.50 6,363.60 6,302.50 6,362.75 0.0M
2021-02-01 6,261.22 6,317.37 6,261.22 6,302.50 0.0M
2021-01-29 6,294.82 6,294.82 6,213.33 6,261.22 0.0M
2021-01-28 6,338.20 6,338.20 6,202.90 6,294.82 0.0M
2021-01-27 6,407.52 6,430.06 6,285.99 6,338.20 0.0M
2021-01-26 6,382.76 6,446.99 6,382.76 6,407.52 0.0M
2021-01-25 6,441.03 6,482.77 6,359.19 6,382.76 0.0M
2021-01-22 6,467.00 6,498.91 6,423.31 6,441.03 0.0M
2021-01-21 6,480.58 6,531.97 6,467.00 6,467.00 0.0M
2021-01-20 6,376.90 6,490.01 6,376.90 6,480.58 0.0M
2021-01-19 6,349.78 6,426.68 6,349.78 6,376.90 0.0M
2021-01-18 6,356.55 6,382.40 6,341.69 6,349.78 0.0M
2021-01-15 6,350.47 6,376.46 6,324.87 6,356.55 0.0M
2021-01-14 6,313.81 6,355.93 6,309.63 6,350.47 0.0M
2021-01-13 6,316.17 6,332.18 6,286.52 6,313.81 0.0M
2021-01-12 6,365.21 6,389.63 6,315.37 6,316.17 0.0M
2021-01-11 6,443.31 6,453.09 6,365.21 6,365.21 0.0M
2021-01-08 6,426.23 6,462.82 6,401.66 6,443.31 0.0M
2021-01-07 6,446.23 6,481.00 6,379.19 6,426.23 0.0M
2021-01-06 6,412.85 6,459.17 6,352.21 6,446.23 0.0M
2021-01-05 6,358.91 6,413.77 6,347.55 6,412.85 0.0M
2021-01-04 6,280.61 6,431.45 6,280.61 6,358.91 0.0M