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
2024-12-31 6,378.18 6,431.21 6,371.49 6,428.09 0.0M
2024-12-30 6,399.08 6,404.60 6,341.30 6,378.18 0.0M
2024-12-27 6,409.65 6,419.57 6,382.65 6,399.08 0.0M
2024-12-24 6,351.28 6,412.03 6,351.28 6,409.65 0.0M
2024-12-23 6,342.96 6,361.60 6,323.23 6,351.28 0.0M
2024-12-20 6,379.40 6,379.40 6,302.55 6,342.96 0.0M
2024-12-19 6,473.51 6,473.51 6,379.40 6,379.40 0.0M
2024-12-18 6,400.13 6,476.38 6,400.13 6,473.51 0.0M
2024-12-17 6,482.79 6,482.79 6,400.13 6,400.13 0.0M
2024-12-16 6,496.67 6,496.67 6,435.04 6,482.79 0.0M
2024-12-13 6,518.18 6,540.13 6,488.88 6,496.67 0.0M
2024-12-12 6,490.61 6,522.19 6,488.67 6,518.18 0.0M
2024-12-11 6,505.19 6,505.19 6,470.28 6,490.61 0.0M
2024-12-10 6,580.03 6,580.03 6,496.91 6,505.19 0.0M
2024-12-09 6,537.65 6,585.22 6,510.48 6,580.03 0.0M
2024-12-06 6,542.51 6,542.88 6,517.54 6,537.65 0.0M
2024-12-05 6,590.56 6,590.56 6,526.87 6,542.51 0.0M
2024-12-04 6,545.88 6,590.56 6,529.77 6,590.56 0.0M
2024-12-03 6,522.71 6,557.23 6,522.71 6,545.88 0.0M
2024-12-02 6,502.33 6,535.85 6,496.53 6,522.71 0.0M
2024-11-29 6,547.34 6,571.95 6,471.72 6,502.33 0.0M
2024-11-28 6,507.13 6,551.58 6,507.13 6,547.34 0.0M
2024-11-27 6,527.52 6,535.86 6,505.19 6,507.13 0.0M
2024-11-26 6,550.23 6,560.67 6,516.47 6,527.52 0.0M
2024-11-25 6,569.18 6,606.03 6,538.82 6,550.23 0.0M
2024-11-22 6,478.52 6,584.58 6,478.52 6,569.18 0.0M
2024-11-21 6,436.44 6,494.64 6,436.44 6,478.52 0.0M
2024-11-20 6,411.42 6,569.54 6,403.83 6,436.44 0.0M
2024-11-19 6,403.61 6,421.99 6,370.89 6,411.42 0.0M
2024-11-18 6,393.60 6,424.14 6,367.66 6,403.61 0.0M
2024-11-15 6,454.09 6,454.09 6,364.17 6,393.60 0.0M
2024-11-14 6,465.91 6,479.52 6,419.50 6,454.09 0.0M
2024-11-13 6,486.74 6,509.30 6,428.13 6,465.91 0.0M
2024-11-12 6,575.99 6,575.99 6,486.74 6,486.74 0.0M
2024-11-11 6,461.50 6,579.57 6,461.50 6,575.99 0.0M
2024-11-08 6,529.50 6,546.02 6,460.98 6,461.50 0.0M
2024-11-07 6,462.96 6,535.35 6,462.96 6,529.50 0.0M
2024-11-06 6,393.40 6,551.05 6,393.40 6,462.57 0.0M
2024-11-05 6,421.90 6,449.58 6,393.40 6,393.40 0.0M
2024-11-04 6,491.07 6,491.07 6,421.90 6,421.90 0.0M
2024-11-01 6,430.64 6,514.01 6,402.14 6,491.07 0.0M
2024-10-31 6,626.99 6,626.99 6,395.42 6,430.64 0.0M
2024-10-30 6,645.36 6,675.09 6,577.94 6,626.99 0.0M
2024-10-29 6,679.14 6,699.80 6,631.14 6,645.36 0.0M
2024-10-28 6,651.90 6,691.51 6,639.67 6,679.14 0.0M
2024-10-25 6,661.28 6,673.16 6,613.08 6,651.90 0.0M
2024-10-24 6,654.84 6,710.12 6,649.93 6,661.28 0.0M
2024-10-23 6,693.98 6,708.86 6,642.37 6,654.84 0.0M
2024-10-22 6,711.05 6,770.11 6,647.80 6,693.98 0.0M
2024-10-21 6,770.81 6,808.04 6,706.75 6,711.05 0.0M
2024-10-18 6,743.28 6,770.81 6,705.84 6,770.81 0.0M
2024-10-17 6,659.78 6,745.70 6,652.67 6,743.28 0.0M
2024-10-16 6,627.14 6,695.93 6,627.14 6,659.78 0.0M
2024-10-15 6,670.04 6,704.33 6,627.14 6,627.14 0.0M
2024-10-14 6,632.98 6,670.04 6,601.00 6,670.04 0.0M
2024-10-11 6,622.47 6,647.21 6,593.17 6,632.98 0.0M
2024-10-10 6,738.98 6,745.95 6,616.85 6,622.47 0.0M
2024-10-09 6,653.88 6,738.98 6,653.88 6,738.98 0.0M
2024-10-08 6,746.64 6,746.64 6,653.88 6,653.88 0.0M
2024-10-07 6,784.85 6,807.72 6,743.99 6,746.64 0.0M
2024-10-04 6,765.50 6,807.30 6,751.76 6,784.85 0.0M
2024-10-03 6,818.95 6,823.23 6,765.50 6,765.50 0.0M
2024-10-02 6,795.81 6,823.75 6,764.54 6,818.95 0.0M
2024-10-01 6,795.59 6,825.99 6,780.70 6,795.81 0.0M
2024-09-30 6,842.91 6,848.96 6,769.82 6,795.59 0.0M
2024-09-27 6,759.80 6,842.91 6,759.80 6,842.91 0.0M
2024-09-26 6,688.48 6,783.91 6,688.48 6,759.80 0.0M
2024-09-25 6,685.80 6,722.75 6,664.65 6,688.48 0.0M
2024-09-24 6,697.41 6,731.81 6,683.91 6,685.80 0.0M
2024-09-23 6,671.10 6,697.41 6,661.85 6,697.41 0.0M
2024-09-20 6,776.28 6,776.28 6,668.98 6,671.10 0.0M
2024-09-19 6,662.93 6,776.28 6,662.93 6,776.28 0.0M
2024-09-18 6,725.59 6,725.59 6,646.09 6,662.93 0.0M
2024-09-17 6,824.17 6,854.98 6,725.59 6,725.59 0.0M
2024-09-16 6,869.75 6,875.36 6,824.17 6,824.17 0.0M
2024-09-13 6,838.77 6,894.64 6,811.50 6,869.75 0.0M
2024-09-12 6,732.59 6,850.69 6,732.59 6,838.77 0.0M
2024-09-11 6,760.00 6,791.90 6,714.83 6,732.59 0.0M
2024-09-10 6,725.11 6,760.00 6,700.27 6,760.00 0.0M
2024-09-09 6,688.60 6,730.15 6,661.55 6,725.11 0.0M
2024-09-06 6,776.86 6,823.47 6,676.03 6,688.60 0.0M
2024-09-05 6,822.67 6,851.26 6,763.40 6,776.86 0.0M
2024-09-04 6,873.26 6,873.26 6,782.52 6,822.67 0.0M
2024-09-03 6,935.42 6,960.13 6,858.94 6,873.26 0.0M
2024-09-02 6,981.16 6,983.58 6,907.73 6,935.42 0.0M
2024-08-30 6,967.98 7,021.77 6,967.98 6,981.16 0.0M
2024-08-29 6,929.86 6,980.08 6,929.86 6,967.98 0.0M
2024-08-28 6,904.42 6,948.39 6,904.42 6,929.86 0.0M
2024-08-27 6,893.92 6,939.11 6,843.70 6,904.42 0.0M
2024-08-23 6,909.92 6,919.89 6,881.90 6,893.92 0.0M
2024-08-22 6,944.58 6,966.95 6,909.92 6,909.92 0.0M
2024-08-21 6,913.89 6,944.58 6,895.61 6,944.58 0.0M
2024-08-20 6,989.06 7,018.26 6,913.89 6,913.89 0.0M
2024-08-19 6,951.15 7,003.78 6,931.22 6,989.06 0.0M
2024-08-16 6,992.77 6,993.41 6,937.86 6,951.15 0.0M
2024-08-15 6,923.50 6,995.95 6,912.20 6,992.77 0.0M
2024-08-14 6,887.36 6,943.34 6,887.36 6,923.50 0.0M
2024-08-13 6,864.96 6,887.36 6,831.00 6,887.36 0.0M
2024-08-12 6,822.31 6,864.96 6,817.43 6,864.96 0.0M
2024-08-09 6,835.05 6,879.60 6,787.45 6,822.31 0.0M
2024-08-08 6,841.73 6,841.73 6,753.15 6,835.05 0.0M
2024-08-07 6,782.19 6,858.37 6,782.19 6,841.73 0.0M
2024-08-06 6,748.98 6,806.56 6,727.31 6,782.19 0.0M
2024-08-05 6,873.99 6,873.99 6,633.37 6,748.98 0.0M
2024-08-02 7,017.22 7,017.22 6,848.18 6,873.99 0.0M
2024-08-01 7,069.64 7,155.00 6,997.76 7,017.22 0.0M
2024-07-31 6,970.86 7,069.48 6,970.86 7,069.48 0.0M
2024-07-30 6,967.12 6,989.34 6,870.51 6,970.86 0.0M
2024-07-29 7,001.76 7,053.81 6,967.12 6,967.12 0.0M
2024-07-26 6,899.50 7,001.76 6,874.01 7,001.76 0.0M
2024-07-25 6,905.63 6,905.63 6,820.19 6,899.50 0.0M
2024-07-24 6,948.13 6,949.98 6,905.63 6,905.63 0.0M
2024-07-23 6,947.70 6,976.35 6,919.19 6,948.13 0.0M
2024-07-22 6,922.25 6,980.57 6,922.25 6,947.70 0.0M
2024-07-19 6,971.82 6,980.74 6,914.30 6,922.25 0.0M
2024-07-18 6,978.57 7,057.87 6,978.57 7,007.52 0.0M
2024-07-17 7,100.22 7,100.22 6,975.57 6,978.57 0.0M
2024-07-16 7,060.60 7,100.22 7,016.04 7,100.22 0.0M
2024-07-15 7,094.22 7,114.91 7,043.36 7,060.60 0.0M
2024-07-12 7,064.09 7,110.07 7,055.75 7,094.22 0.0M
2024-07-11 6,978.21 7,064.09 6,961.92 7,064.09 0.0M
2024-07-10 6,913.51 6,978.21 6,913.51 6,978.21 0.0M
2024-07-09 6,919.65 6,941.62 6,887.47 6,913.51 0.0M
2024-07-08 6,958.91 6,969.91 6,907.60 6,919.65 0.0M
2024-07-05 6,964.64 7,075.59 6,954.87 6,958.91 0.0M
2024-07-04 6,892.74 6,983.72 6,892.74 6,964.64 0.0M
2024-07-03 6,793.90 6,892.74 6,759.76 6,892.74 0.0M
2024-07-02 6,811.34 6,811.34 6,773.01 6,793.90 0.0M
2024-07-01 6,844.87 6,891.60 6,811.34 6,811.34 0.0M
2024-06-28 6,875.67 6,893.61 6,840.34 6,844.87 0.0M
2024-06-27 6,878.96 6,924.03 6,875.67 6,875.67 0.0M
2024-06-26 6,907.55 6,955.85 6,874.85 6,878.96 0.0M
2024-06-25 6,990.65 6,990.65 6,902.22 6,907.55 0.0M
2024-06-24 6,994.57 7,031.65 6,976.58 6,990.65 0.0M
2024-06-21 7,013.02 7,032.90 6,977.73 6,994.57 0.0M
2024-06-20 7,016.36 7,035.70 6,961.43 7,013.02 0.0M
2024-06-19 7,067.25 7,077.39 6,981.12 7,016.36 0.0M
2024-06-18 6,995.48 7,067.25 6,979.80 7,067.25 0.0M
2024-06-17 6,985.14 7,040.63 6,984.93 6,995.48 0.0M
2024-06-14 7,071.97 7,083.21 6,982.63 6,985.14 0.0M
2024-06-13 7,136.50 7,152.45 7,071.97 7,071.97 0.0M
2024-06-12 7,082.26 7,146.88 7,080.90 7,136.50 0.0M
2024-06-11 7,092.11 7,183.76 7,050.94 7,082.26 0.0M
2024-06-10 7,118.73 7,121.71 7,070.90 7,092.11 0.0M
2024-06-07 7,112.06 7,134.81 7,083.96 7,118.73 0.0M
2024-06-06 7,096.89 7,155.16 7,095.70 7,112.06 0.0M
2024-06-05 7,031.93 7,112.44 7,031.93 7,096.89 0.0M
2024-06-04 7,082.37 7,082.37 7,024.78 7,031.93 0.0M
2024-06-03 7,042.92 7,115.07 7,042.92 7,082.37 0.0M
2024-05-31 6,957.79 7,045.08 6,930.43 7,042.92 0.0M
2024-05-30 6,900.42 7,005.23 6,871.53 6,957.79 0.0M
2024-05-29 6,989.59 7,015.29 6,900.42 6,900.42 0.0M
2024-05-28 7,046.02 7,078.20 6,981.30 6,989.59 0.0M
2024-05-24 7,044.22 7,046.02 6,971.41 7,046.02 0.0M
2024-05-23 7,006.42 7,090.37 6,999.38 7,044.22 0.0M
2024-05-22 7,002.42 7,017.24 6,970.62 7,006.42 0.0M
2024-05-21 6,981.20 7,024.23 6,973.27 7,002.42 0.0M
2024-05-20 6,926.56 6,981.20 6,926.56 6,981.20 0.0M
2024-05-17 6,928.74 6,937.14 6,891.64 6,926.56 0.0M
2024-05-16 7,012.55 7,012.55 6,874.47 6,928.74 0.0M
2024-05-15 6,940.71 7,012.55 6,940.71 7,012.55 0.0M
2024-05-14 6,934.99 6,970.41 6,909.01 6,940.71 0.0M
2024-05-13 7,003.31 7,039.39 6,926.69 6,934.99 0.0M
2024-05-10 6,961.15 7,016.89 6,961.15 7,003.31 0.0M
2024-05-09 6,951.38 6,968.25 6,914.31 6,961.15 0.0M
2024-05-08 6,959.77 6,981.40 6,917.28 6,951.38 0.0M
2024-05-07 6,885.06 6,971.36 6,885.06 6,959.77 0.0M
2024-05-03 6,744.63 6,894.34 6,744.63 6,885.06 0.0M
2024-05-02 6,737.23 6,758.84 6,713.51 6,744.63 0.0M
2024-05-01 6,764.53 6,773.04 6,719.97 6,737.23 0.0M
2024-04-30 6,794.30 6,799.96 6,764.53 6,764.53 0.0M
2024-04-29 6,715.23 6,794.30 6,682.74 6,794.30 0.0M
2024-04-26 6,649.77 6,718.24 6,649.77 6,715.23 0.0M
2024-04-25 6,689.43 6,689.43 6,588.84 6,649.77 0.0M
2024-04-24 6,685.79 6,751.07 6,685.79 6,689.43 0.0M
2024-04-23 6,597.80 6,685.79 6,597.80 6,685.79 0.0M
2024-04-22 6,549.84 6,621.66 6,549.84 6,597.80 0.0M
2024-04-19 6,554.08 6,554.08 6,510.13 6,549.84 0.0M
2024-04-18 6,571.47 6,582.68 6,498.52 6,554.08 0.0M
2024-04-17 6,580.67 6,618.40 6,555.73 6,571.47 0.0M
2024-04-16 6,700.83 6,700.83 6,558.95 6,580.67 0.0M
2024-04-15 6,696.59 6,758.17 6,696.53 6,700.83 0.0M
2024-04-12 6,727.64 6,798.95 6,696.59 6,696.59 0.0M
2024-04-11 6,714.33 6,736.90 6,693.46 6,727.64 0.0M
2024-04-10 6,713.64 6,747.67 6,681.32 6,714.33 0.0M
2024-04-09 6,769.86 6,769.86 6,702.75 6,713.64 0.0M
2024-04-08 6,796.30 6,799.54 6,759.77 6,769.86 0.0M
2024-04-05 6,805.21 6,805.21 6,740.53 6,796.30 0.0M
2024-04-04 6,800.07 6,813.16 6,769.35 6,805.21 0.0M
2024-04-03 6,811.33 6,811.33 6,737.56 6,800.07 0.0M
2024-04-02 6,887.25 6,910.14 6,783.32 6,811.33 0.0M
2024-03-28 6,841.91 6,917.57 6,824.07 6,887.25 0.0M
2024-03-27 6,937.25 6,937.25 6,836.88 6,841.91 0.0M
2024-03-26 6,894.03 6,937.25 6,886.42 6,937.25 0.0M
2024-03-25 6,934.78 6,940.30 6,894.03 6,894.03 0.0M
2024-03-22 6,922.05 6,947.96 6,894.57 6,934.78 0.0M
2024-03-21 6,876.31 6,940.05 6,873.03 6,922.05 0.0M
2024-03-20 6,907.98 6,922.73 6,844.14 6,876.31 0.0M
2024-03-19 6,897.92 6,913.82 6,855.72 6,907.98 0.0M
2024-03-18 6,885.86 6,923.04 6,876.90 6,897.92 0.0M
2024-03-15 6,951.48 6,969.89 6,880.44 6,885.86 0.0M
2024-03-14 6,973.80 7,001.29 6,938.49 6,951.48 0.0M
2024-03-13 6,986.65 7,023.98 6,973.39 6,973.80 0.0M
2024-03-12 6,932.93 6,987.73 6,932.93 6,986.65 0.0M
2024-03-11 6,967.27 6,967.76 6,903.43 6,932.93 0.0M
2024-03-08 7,019.91 7,030.20 6,946.93 6,967.27 0.0M
2024-03-07 6,998.19 7,024.53 6,977.69 7,019.91 0.0M
2024-03-06 6,911.47 6,998.19 6,911.47 6,998.19 0.0M
2024-03-05 6,780.39 6,940.49 6,753.54 6,911.47 0.0M
2024-03-04 6,806.93 6,845.52 6,765.98 6,780.39 0.0M
2024-03-01 6,814.48 6,837.25 6,780.48 6,806.93 0.0M
2024-02-29 6,799.38 6,845.07 6,797.94 6,814.48 0.0M
2024-02-28 6,888.98 6,891.34 6,786.29 6,799.38 0.0M
2024-02-27 6,891.41 6,942.26 6,859.15 6,888.98 0.0M
2024-02-26 6,915.47 6,927.45 6,874.91 6,891.41 0.0M
2024-02-23 6,913.04 6,936.71 6,895.16 6,915.47 0.0M
2024-02-22 6,818.36 6,938.99 6,818.36 6,913.04 0.0M
2024-02-21 6,841.22 6,850.18 6,791.68 6,818.36 0.0M
2024-02-20 6,893.84 6,900.88 6,821.60 6,841.22 0.0M
2024-02-19 6,869.58 6,898.09 6,835.72 6,893.84 0.0M
2024-02-16 6,835.63 6,871.19 6,813.53 6,869.58 0.0M
2024-02-15 6,876.43 6,931.35 6,753.31 6,835.63 0.0M
2024-02-14 6,816.94 6,899.09 6,816.94 6,876.43 0.0M
2024-02-13 6,923.16 6,923.16 6,770.11 6,816.94 0.0M
2024-02-12 6,916.16 6,998.76 6,916.16 6,923.16 0.0M
2024-02-09 6,885.41 6,921.20 6,876.06 6,916.16 0.0M
2024-02-08 6,859.87 6,937.96 6,859.87 6,885.41 0.0M
2024-02-07 6,870.40 6,874.21 6,822.19 6,859.87 0.0M
2024-02-06 6,748.17 6,885.30 6,748.17 6,870.40 0.0M
2024-02-05 6,762.86 6,820.45 6,748.17 6,748.17 0.0M
2024-02-02 6,787.05 6,880.80 6,758.66 6,762.86 0.0M
2024-02-01 6,825.61 6,869.39 6,787.05 6,787.05 0.0M
2024-01-31 6,835.55 6,853.69 6,817.19 6,825.55 0.0M
2024-01-30 6,802.79 6,876.35 6,802.79 6,835.49 0.0M
2024-01-29 6,828.99 6,829.22 6,761.38 6,802.80 0.0M
2024-01-26 6,787.13 6,836.24 6,771.78 6,828.94 0.0M
2024-01-25 6,767.04 6,799.29 6,741.59 6,787.07 0.0M
2024-01-24 6,707.29 6,772.96 6,707.29 6,767.04 0.0M
2024-01-23 6,707.71 6,748.01 6,695.11 6,707.29 0.0M
2024-01-22 6,659.14 6,713.90 6,651.99 6,707.71 0.0M
2024-01-19 6,650.15 6,695.74 6,644.99 6,659.14 0.0M
2024-01-18 6,508.04 6,663.02 6,492.01 6,650.15 0.0M
2024-01-17 6,538.28 6,538.28 6,457.63 6,508.04 0.0M
2024-01-16 6,478.81 6,562.10 6,478.71 6,538.28 0.0M
2024-01-15 6,496.80 6,508.41 6,454.83 6,478.81 0.0M
2024-01-12 6,413.14 6,530.23 6,413.14 6,496.80 0.0M
2024-01-11 6,467.16 6,500.26 6,413.14 6,413.14 0.0M
2024-01-10 6,483.03 6,493.61 6,446.51 6,467.16 0.0M
2024-01-09 6,478.39 6,524.72 6,465.39 6,483.03 0.0M
2024-01-08 6,402.20 6,478.39 6,353.88 6,478.39 0.0M
2024-01-05 6,478.04 6,478.04 6,356.59 6,402.20 0.0M
2024-01-04 6,451.75 6,486.68 6,424.98 6,478.04 0.0M
2024-01-03 6,522.51 6,537.58 6,445.65 6,451.75 0.0M
2024-01-02 6,584.57 6,596.38 6,508.72 6,522.45 0.0M