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
2023-12-29 6,584.92 6,599.21 6,558.36 6,584.57 0.0M
2023-12-28 6,616.92 6,650.69 6,579.79 6,584.92 0.0M
2023-12-27 6,587.70 6,638.24 6,587.70 6,616.92 0.0M
2023-12-22 6,592.75 6,613.52 6,577.82 6,587.70 0.0M
2023-12-21 6,601.33 6,601.33 6,551.54 6,592.75 0.0M
2023-12-20 6,499.63 6,612.83 6,499.63 6,601.33 0.0M
2023-12-19 6,421.54 6,504.43 6,421.54 6,499.70 0.0M
2023-12-18 6,407.39 6,443.94 6,369.76 6,421.37 0.0M
2023-12-15 6,424.01 6,451.09 6,393.63 6,407.39 0.0M
2023-12-14 6,325.81 6,465.65 6,325.81 6,424.01 0.0M
2023-12-13 6,310.60 6,377.55 6,310.60 6,325.81 0.0M
2023-12-12 6,274.26 6,336.98 6,274.26 6,310.60 0.0M
2023-12-11 6,255.60 6,280.21 6,227.87 6,274.26 0.0M
2023-12-08 6,155.92 6,262.91 6,151.39 6,255.60 0.0M
2023-12-07 6,166.59 6,178.24 6,146.24 6,155.92 0.0M
2023-12-06 6,122.20 6,179.14 6,122.20 6,166.59 0.0M
2023-12-05 6,080.34 6,122.22 6,071.47 6,122.20 0.0M
2023-12-04 6,142.05 6,173.63 6,080.34 6,080.34 0.0M
2023-12-01 6,115.37 6,174.24 6,103.93 6,142.05 0.0M
2023-11-30 6,164.65 6,170.73 6,115.37 6,115.37 0.0M
2023-11-29 6,188.56 6,190.55 6,161.45 6,164.65 0.0M
2023-11-28 6,188.70 6,203.72 6,149.23 6,188.56 0.0M
2023-11-27 6,224.77 6,243.69 6,188.70 6,188.70 0.0M
2023-11-24 6,255.91 6,255.91 6,207.72 6,224.77 0.0M
2023-11-23 6,242.43 6,272.76 6,222.14 6,255.91 0.0M
2023-11-22 6,137.18 6,270.80 6,137.18 6,242.43 0.0M
2023-11-21 6,166.65 6,176.00 6,136.67 6,137.18 0.0M
2023-11-20 6,144.33 6,171.05 6,138.45 6,166.65 0.0M
2023-11-17 6,083.68 6,145.28 6,083.68 6,144.33 0.0M
2023-11-16 6,186.09 6,186.09 6,083.68 6,083.68 0.0M
2023-11-15 6,163.39 6,265.31 6,143.43 6,186.09 0.0M
2023-11-14 6,053.16 6,180.31 6,038.67 6,163.39 0.0M
2023-11-13 6,028.88 6,065.53 6,028.26 6,053.16 0.0M
2023-11-10 6,090.76 6,090.76 6,009.08 6,028.88 0.0M
2023-11-09 6,082.17 6,092.64 6,014.45 6,090.71 0.0M
2023-11-08 6,064.20 6,108.47 6,011.90 6,082.17 0.0M
2023-11-07 6,021.02 6,071.16 5,986.10 6,064.20 0.0M
2023-11-06 6,103.07 6,103.07 6,021.02 6,021.02 0.0M
2023-11-03 6,064.39 6,128.99 6,064.39 6,103.07 0.0M
2023-11-02 5,968.59 6,100.26 5,968.59 6,064.39 0.0M
2023-11-01 5,919.30 5,987.98 5,884.92 5,968.59 0.0M
2023-10-31 5,861.31 5,933.12 5,861.31 5,919.30 0.0M
2023-10-30 5,793.02 5,892.63 5,793.02 5,861.41 0.0M
2023-10-27 5,776.32 5,822.04 5,755.10 5,793.02 0.0M
2023-10-26 5,858.88 5,858.88 5,772.61 5,776.32 0.0M
2023-10-25 5,868.06 5,884.72 5,843.43 5,858.88 0.0M
2023-10-24 5,893.06 5,906.56 5,851.49 5,868.06 0.0M
2023-10-23 5,871.11 5,904.58 5,844.87 5,893.06 0.0M
2023-10-20 5,922.29 5,922.29 5,860.24 5,871.11 0.0M
2023-10-19 6,039.75 6,039.75 5,922.29 5,922.29 0.0M
2023-10-18 6,114.21 6,114.21 6,032.55 6,039.75 0.0M
2023-10-17 6,100.19 6,131.49 6,079.92 6,114.21 0.0M
2023-10-16 6,078.87 6,112.44 6,066.38 6,100.19 0.0M
2023-10-13 6,156.12 6,156.12 6,078.87 6,078.87 0.0M
2023-10-12 6,147.99 6,204.96 6,135.86 6,156.12 0.0M
2023-10-11 6,156.21 6,163.91 6,127.75 6,147.99 0.0M
2023-10-10 5,984.34 6,157.11 5,984.34 6,156.21 0.0M
2023-10-09 5,987.97 6,041.93 5,979.88 5,984.34 0.0M
2023-10-06 5,929.83 5,987.97 5,913.98 5,987.97 0.0M
2023-10-05 5,927.81 5,981.70 5,927.81 5,929.83 0.0M
2023-10-04 6,080.18 6,080.18 5,913.96 5,927.81 0.0M
2023-10-03 6,158.73 6,167.68 6,080.18 6,080.18 0.0M
2023-10-02 6,306.67 6,317.34 6,132.78 6,158.73 0.0M
2023-09-29 6,270.71 6,347.24 6,270.71 6,306.67 0.0M
2023-09-28 6,275.54 6,278.66 6,207.01 6,270.71 0.0M
2023-09-27 6,294.37 6,328.64 6,267.15 6,275.54 0.0M
2023-09-26 6,315.33 6,344.64 6,284.19 6,294.37 0.0M
2023-09-25 6,357.05 6,357.05 6,278.90 6,315.33 0.0M
2023-09-22 6,366.08 6,400.73 6,345.28 6,357.05 0.0M
2023-09-21 6,434.98 6,434.98 6,359.71 6,366.08 0.0M
2023-09-20 6,400.91 6,457.07 6,396.20 6,434.98 0.0M
2023-09-19 6,414.72 6,438.46 6,394.38 6,400.91 0.0M
2023-09-18 6,515.27 6,521.92 6,407.58 6,414.72 0.0M
2023-09-15 6,508.17 6,559.07 6,508.17 6,515.27 0.0M
2023-09-14 6,433.70 6,511.09 6,414.14 6,507.98 0.0M
2023-09-13 6,423.98 6,435.15 6,391.88 6,433.70 0.0M
2023-09-12 6,424.61 6,445.65 6,409.96 6,423.98 0.0M
2023-09-11 6,417.20 6,453.52 6,400.99 6,424.61 0.0M
2023-09-08 6,303.63 6,417.20 6,303.63 6,417.20 0.0M
2023-09-07 6,321.33 6,329.93 6,278.82 6,303.63 0.0M
2023-09-06 6,303.94 6,336.77 6,273.73 6,321.33 0.0M
2023-09-05 6,340.12 6,342.64 6,302.19 6,303.94 0.0M
2023-09-04 6,363.65 6,408.96 6,338.89 6,340.12 0.0M
2023-09-01 6,386.10 6,414.24 6,357.91 6,363.65 0.0M
2023-08-31 6,350.73 6,414.29 6,340.25 6,386.10 0.0M
2023-08-30 6,337.21 6,369.31 6,335.83 6,350.73 0.0M
2023-08-29 6,237.98 6,346.00 6,237.98 6,337.21 0.0M
2023-08-25 6,233.12 6,260.59 6,222.72 6,237.98 0.0M
2023-08-24 6,240.68 6,312.73 6,227.48 6,233.12 0.0M
2023-08-23 6,179.63 6,248.83 6,179.63 6,240.68 0.0M
2023-08-22 6,138.66 6,195.13 6,138.66 6,179.63 0.0M
2023-08-21 6,171.78 6,192.92 6,138.66 6,138.66 0.0M
2023-08-18 6,215.54 6,215.54 6,126.91 6,171.78 0.0M
2023-08-17 6,290.65 6,290.65 6,204.47 6,215.54 0.0M
2023-08-16 6,338.39 6,338.39 6,272.69 6,290.65 0.0M
2023-08-15 6,392.94 6,392.94 6,312.88 6,338.39 0.0M
2023-08-14 6,417.01 6,417.01 6,372.62 6,392.94 0.0M
2023-08-11 6,467.64 6,467.64 6,404.33 6,417.01 0.0M
2023-08-10 6,441.53 6,467.64 6,425.59 6,467.64 0.0M
2023-08-09 6,454.01 6,501.34 6,417.97 6,441.53 0.0M
2023-08-08 6,488.15 6,504.20 6,446.54 6,454.01 0.0M
2023-08-07 6,489.35 6,520.88 6,470.31 6,488.15 0.0M
2023-08-04 6,466.33 6,513.64 6,441.88 6,489.35 0.0M
2023-08-03 6,495.04 6,495.04 6,429.67 6,466.33 0.0M
2023-08-02 6,555.26 6,555.26 6,468.45 6,495.04 0.0M
2023-08-01 6,582.14 6,582.14 6,535.04 6,555.26 0.0M
2023-07-31 6,583.49 6,601.70 6,565.89 6,582.14 0.0M
2023-07-28 6,657.42 6,669.75 6,574.56 6,583.49 0.0M
2023-07-27 6,614.17 6,701.68 6,614.17 6,657.42 0.0M
2023-07-26 6,654.06 6,676.18 6,577.26 6,614.17 0.0M
2023-07-25 6,658.79 6,658.79 6,605.41 6,654.06 0.0M
2023-07-24 6,702.91 6,703.92 6,655.85 6,658.79 0.0M
2023-07-21 6,710.70 6,710.70 6,683.60 6,702.91 0.0M
2023-07-20 6,738.07 6,743.57 6,697.65 6,710.70 0.0M
2023-07-19 6,594.88 6,754.01 6,594.88 6,738.07 0.0M
2023-07-18 6,586.51 6,613.27 6,568.28 6,594.88 0.0M
2023-07-17 6,652.32 6,652.32 6,586.56 6,586.56 0.0M
2023-07-14 6,621.86 6,678.95 6,604.09 6,652.32 0.0M
2023-07-13 6,616.92 6,646.89 6,586.99 6,621.86 0.0M
2023-07-12 6,493.70 6,619.01 6,473.94 6,616.99 0.0M
2023-07-11 6,485.47 6,536.57 6,481.76 6,493.70 0.0M
2023-07-10 6,451.14 6,505.39 6,426.42 6,485.47 0.0M
2023-07-07 6,434.60 6,459.06 6,394.55 6,451.14 0.0M
2023-07-06 6,555.72 6,555.72 6,434.60 6,434.60 0.0M
2023-07-05 6,615.87 6,616.86 6,554.14 6,555.72 0.0M
2023-07-04 6,607.71 6,636.82 6,599.13 6,615.87 0.0M
2023-07-03 6,694.09 6,707.46 6,607.71 6,607.71 0.0M
2023-06-30 6,631.59 6,706.35 6,631.59 6,694.09 0.0M
2023-06-29 6,688.03 6,703.50 6,611.04 6,631.54 0.0M
2023-06-28 6,580.66 6,702.79 6,580.66 6,688.03 0.0M
2023-06-27 6,585.08 6,602.65 6,555.47 6,580.76 0.0M
2023-06-26 6,627.13 6,639.84 6,548.62 6,585.08 0.0M
2023-06-23 6,654.11 6,661.21 6,611.54 6,627.13 0.0M
2023-06-22 6,729.04 6,729.04 6,628.50 6,654.11 0.0M
2023-06-21 6,793.20 6,793.20 6,729.04 6,729.04 0.0M
2023-06-20 6,802.28 6,815.04 6,784.44 6,793.20 0.0M
2023-06-19 6,851.58 6,851.58 6,793.44 6,802.28 0.0M
2023-06-16 6,803.68 6,867.51 6,803.68 6,851.58 0.0M
2023-06-15 6,820.80 6,824.62 6,757.56 6,803.68 0.0M
2023-06-14 6,823.92 6,842.30 6,794.41 6,820.80 0.0M
2023-06-13 6,788.04 6,835.34 6,788.04 6,823.92 0.0M
2023-06-12 6,727.16 6,790.94 6,727.16 6,788.04 0.0M
2023-06-09 6,750.43 6,750.43 6,701.77 6,727.30 0.0M
2023-06-08 6,774.60 6,774.60 6,718.53 6,750.43 0.0M
2023-06-07 6,800.65 6,805.76 6,763.77 6,774.60 0.0M
2023-06-06 6,783.88 6,816.06 6,757.21 6,800.65 0.0M
2023-06-05 6,820.51 6,847.39 6,774.98 6,783.88 0.0M
2023-06-02 6,782.83 6,838.33 6,781.03 6,820.51 0.0M
2023-06-01 6,774.51 6,787.58 6,757.35 6,782.83 0.0M
2023-05-31 6,761.34 6,801.52 6,711.10 6,774.51 0.0M
2023-05-30 6,791.11 6,815.17 6,754.97 6,761.34 0.0M
2023-05-26 6,765.53 6,803.38 6,748.59 6,791.11 0.0M
2023-05-25 6,736.10 6,788.64 6,718.55 6,765.53 0.0M
2023-05-24 6,873.81 6,873.81 6,719.01 6,736.10 0.0M
2023-05-23 6,982.31 6,982.72 6,873.81 6,873.81 0.0M
2023-05-22 6,986.07 6,993.38 6,956.41 6,982.31 0.0M
2023-05-19 6,946.44 7,004.72 6,946.44 6,986.07 0.0M
2023-05-18 6,916.68 6,962.65 6,916.68 6,946.44 0.0M
2023-05-17 6,915.06 6,939.35 6,888.63 6,916.68 0.0M
2023-05-16 6,898.03 6,915.06 6,850.46 6,915.06 0.0M
2023-05-15 6,883.96 6,912.66 6,879.56 6,898.03 0.0M
2023-05-12 6,889.16 6,931.83 6,873.62 6,883.93 0.0M
2023-05-11 6,873.88 6,910.21 6,842.65 6,889.16 0.0M
2023-05-10 6,822.04 6,873.88 6,801.26 6,873.88 0.0M
2023-05-09 6,873.90 6,891.29 6,810.60 6,822.04 0.0M
2023-05-05 6,850.20 6,873.90 6,819.43 6,873.90 0.0M
2023-05-04 6,870.79 6,870.79 6,805.57 6,850.20 0.0M
2023-05-03 6,893.97 6,931.57 6,868.98 6,870.79 0.0M
2023-05-02 6,901.18 6,952.47 6,893.94 6,893.94 0.0M
2023-04-28 6,864.02 6,901.18 6,819.52 6,901.18 0.0M
2023-04-27 6,851.89 6,882.09 6,819.62 6,864.02 0.0M
2023-04-26 6,891.90 6,891.90 6,816.47 6,851.89 0.0M
2023-04-25 6,861.55 6,896.37 6,828.76 6,891.90 0.0M
2023-04-24 6,874.00 6,890.29 6,861.55 6,861.55 0.0M
2023-04-21 6,809.78 6,874.50 6,809.78 6,874.00 0.0M
2023-04-20 6,775.06 6,814.88 6,750.96 6,809.83 0.0M
2023-04-19 6,783.02 6,783.02 6,736.89 6,775.06 0.0M
2023-04-18 6,797.69 6,830.77 6,780.72 6,783.02 0.0M
2023-04-17 6,755.59 6,816.29 6,755.43 6,797.69 0.0M
2023-04-14 6,710.42 6,781.04 6,710.42 6,755.59 0.0M
2023-04-13 6,651.03 6,722.56 6,639.71 6,710.42 0.0M
2023-04-12 6,652.17 6,672.64 6,628.26 6,651.03 0.0M
2023-04-11 6,573.92 6,685.38 6,573.92 6,652.17 0.0M
2023-04-06 6,480.26 6,575.48 6,454.68 6,573.92 0.0M
2023-04-05 6,539.98 6,555.93 6,463.70 6,480.26 0.0M
2023-04-04 6,572.38 6,606.17 6,536.86 6,539.98 0.0M
2023-04-03 6,568.56 6,572.38 6,517.89 6,572.38 0.0M
2023-03-31 6,581.51 6,634.11 6,536.87 6,568.56 0.0M
2023-03-30 6,523.38 6,587.12 6,523.38 6,581.51 0.0M
2023-03-29 6,490.44 6,525.17 6,486.06 6,523.38 0.0M
2023-03-28 6,530.43 6,574.83 6,474.07 6,490.44 0.0M
2023-03-27 6,498.11 6,562.79 6,498.11 6,530.43 0.0M
2023-03-24 6,546.18 6,546.18 6,474.17 6,498.11 0.0M
2023-03-23 6,536.30 6,563.08 6,512.29 6,546.18 0.0M
2023-03-22 6,528.61 6,536.30 6,497.63 6,536.30 0.0M
2023-03-21 6,419.02 6,532.54 6,419.02 6,528.61 0.0M
2023-03-20 6,428.91 6,435.99 6,316.86 6,419.02 0.0M
2023-03-17 6,507.41 6,553.37 6,407.88 6,428.96 0.0M
2023-03-16 6,453.28 6,520.87 6,421.64 6,507.41 0.0M
2023-03-15 6,596.98 6,609.45 6,438.62 6,453.28 0.0M
2023-03-14 6,502.17 6,600.33 6,486.59 6,596.98 0.0M
2023-03-13 6,640.68 6,658.38 6,487.85 6,502.17 0.0M
2023-03-10 6,767.14 6,767.14 6,622.59 6,640.68 0.0M
2023-03-09 6,775.14 6,785.62 6,739.86 6,767.63 0.0M
2023-03-08 6,787.73 6,787.73 6,729.26 6,775.14 0.0M
2023-03-07 6,783.90 6,787.73 6,724.08 6,787.73 0.0M
2023-03-06 6,737.54 6,783.90 6,728.65 6,783.90 0.0M
2023-03-03 6,730.12 6,745.68 6,696.01 6,737.54 0.0M
2023-03-02 6,744.14 6,744.14 6,670.25 6,730.12 0.0M
2023-03-01 6,675.90 6,764.60 6,675.90 6,744.14 0.0M
2023-02-28 6,726.95 6,726.95 6,620.20 6,675.90 0.0M
2023-02-27 6,688.54 6,741.81 6,688.54 6,726.95 0.0M
2023-02-24 6,698.11 6,736.46 6,675.99 6,688.54 0.0M
2023-02-23 6,627.20 6,715.24 6,613.47 6,698.11 0.0M
2023-02-22 6,653.23 6,660.81 6,588.27 6,627.20 0.0M
2023-02-21 6,643.80 6,695.09 6,631.28 6,653.23 0.0M
2023-02-20 6,657.91 6,687.32 6,617.81 6,645.26 0.0M
2023-02-17 6,638.58 6,661.07 6,603.21 6,658.88 0.0M
2023-02-16 6,611.90 6,657.63 6,604.12 6,638.58 0.0M
2023-02-15 6,557.53 6,645.86 6,547.46 6,611.90 0.0M
2023-02-14 6,600.09 6,632.42 6,555.19 6,557.53 0.0M
2023-02-13 6,558.61 6,601.11 6,558.61 6,600.09 0.0M
2023-02-10 6,631.47 6,670.93 6,552.35 6,558.61 0.0M
2023-02-09 6,624.51 6,671.87 6,604.69 6,631.86 0.0M
2023-02-08 6,583.21 6,648.71 6,583.21 6,624.51 0.0M
2023-02-07 6,632.49 6,638.26 6,565.27 6,583.21 0.0M
2023-02-06 6,661.58 6,661.58 6,602.29 6,632.49 0.0M
2023-02-03 6,651.42 6,677.05 6,606.56 6,661.58 0.0M
2023-02-02 6,450.05 6,652.39 6,434.63 6,651.42 0.0M
2023-02-01 6,463.53 6,519.29 6,450.05 6,450.05 0.0M
2023-01-31 6,452.79 6,491.69 6,427.30 6,463.53 0.0M
2023-01-30 6,426.16 6,452.95 6,393.42 6,452.79 0.0M
2023-01-27 6,450.53 6,455.88 6,397.77 6,426.16 0.0M
2023-01-26 6,411.89 6,456.99 6,411.89 6,450.53 0.0M
2023-01-25 6,500.20 6,519.37 6,398.41 6,411.89 0.0M
2023-01-24 6,462.49 6,500.20 6,441.62 6,500.20 0.0M
2023-01-23 6,442.75 6,475.20 6,435.56 6,462.49 0.0M
2023-01-20 6,450.38 6,469.17 6,430.01 6,442.75 0.0M
2023-01-19 6,491.57 6,522.10 6,439.76 6,450.38 0.0M
2023-01-18 6,505.18 6,542.94 6,483.46 6,491.57 0.0M
2023-01-17 6,559.54 6,569.29 6,505.64 6,505.64 0.0M
2023-01-16 6,530.49 6,559.54 6,512.28 6,559.54 0.0M
2023-01-13 6,497.84 6,557.92 6,470.35 6,530.49 0.0M
2023-01-12 6,534.86 6,535.35 6,488.73 6,497.84 0.0M
2023-01-11 6,511.41 6,572.83 6,505.73 6,534.86 0.0M
2023-01-10 6,543.47 6,543.47 6,511.41 6,511.41 0.0M
2023-01-09 6,530.27 6,567.84 6,506.04 6,543.47 0.0M
2023-01-06 6,522.76 6,551.33 6,518.28 6,530.27 0.0M
2023-01-05 6,499.18 6,540.25 6,478.88 6,522.76 0.0M
2023-01-04 6,392.85 6,499.18 6,392.85 6,499.18 0.0M
2023-01-03 6,328.30 6,425.50 6,328.30 6,392.85 0.0M