FTSE TechMARK Mediscience (FTTMS1)

FTTMS1
🏛️ 英国 →
9,880.95
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 20,950.24 21,024.44 20,866.98 20,962.00 0.0M
2021-12-30 21,113.70 21,133.81 20,950.24 20,950.24 0.0M
2021-12-29 20,929.66 21,571.73 20,929.66 21,113.70 0.0M
2021-12-24 20,908.02 21,242.23 20,855.11 20,929.66 0.0M
2021-12-23 20,821.60 21,018.57 20,772.08 20,908.02 0.0M
2021-12-22 20,577.12 20,930.49 20,318.17 20,821.60 0.0M
2021-12-21 20,654.50 20,958.95 20,433.89 20,577.12 0.0M
2021-12-20 20,647.57 20,675.08 20,221.76 20,654.50 0.0M
2021-12-17 20,402.83 20,707.60 20,329.68 20,647.57 0.0M
2021-12-16 20,031.00 20,490.53 20,031.00 20,402.83 0.0M
2021-12-15 20,034.22 20,154.24 19,628.81 20,031.00 0.0M
2021-12-14 20,529.24 20,633.53 20,005.10 20,034.22 0.0M
2021-12-13 20,815.76 20,815.76 20,327.94 20,529.24 0.0M
2021-12-10 20,974.17 21,433.32 20,607.59 20,815.76 0.0M
2021-12-09 21,040.03 21,155.62 20,897.77 20,974.17 0.0M
2021-12-08 21,059.43 21,480.79 20,884.03 21,040.03 0.0M
2021-12-07 20,674.67 21,187.95 20,593.44 21,059.43 0.0M
2021-12-06 20,653.21 20,877.52 20,612.02 20,674.67 0.0M
2021-12-03 20,754.21 20,947.01 20,503.18 20,653.21 0.0M
2021-12-02 20,936.48 20,989.82 20,662.44 20,754.21 0.0M
2021-12-01 20,875.04 21,057.72 20,605.44 20,936.48 0.0M
2021-11-30 21,540.71 21,540.71 20,875.04 20,875.04 0.0M
2021-11-29 21,320.82 22,014.60 21,320.82 21,540.71 0.0M
2021-11-26 21,504.32 21,550.38 21,024.18 21,320.82 0.0M
2021-11-25 20,600.56 21,829.89 20,600.56 21,504.32 0.0M
2021-11-24 22,452.55 22,484.88 19,393.25 20,600.56 0.0M
2021-11-23 23,075.77 23,075.77 22,403.05 22,452.55 0.0M
2021-11-22 23,421.55 23,621.22 23,075.77 23,075.77 0.0M
2021-11-19 23,466.80 23,851.19 23,230.37 23,421.55 0.0M
2021-11-18 23,537.73 23,711.73 23,456.09 23,466.80 0.0M
2021-11-17 23,525.17 23,879.45 23,277.84 23,537.73 0.0M
2021-11-16 23,813.32 23,916.39 23,224.46 23,525.17 0.0M
2021-11-15 24,070.99 24,070.99 23,594.43 23,813.32 0.0M
2021-11-12 23,935.78 24,225.78 23,725.21 24,070.99 0.0M
2021-11-11 23,641.53 23,993.96 23,544.75 23,935.78 0.0M
2021-11-10 23,916.57 23,925.07 23,433.00 23,641.53 0.0M
2021-11-09 24,172.21 24,532.95 23,802.79 23,916.57 0.0M
2021-11-08 23,813.68 24,253.85 23,736.29 24,172.21 0.0M
2021-11-05 24,471.44 24,546.62 23,805.00 23,813.68 0.0M
2021-11-04 23,957.76 24,471.44 23,957.76 24,471.44 0.0M
2021-11-03 24,146.53 24,322.75 23,811.65 23,957.76 0.0M
2021-11-02 24,011.14 24,251.64 23,957.57 24,146.53 0.0M
2021-11-01 23,918.78 24,144.50 23,629.16 24,011.14 0.0M
2021-10-29 23,763.81 24,049.75 23,615.67 23,918.78 0.0M
2021-10-28 23,656.50 23,851.92 23,574.85 23,763.81 0.0M
2021-10-27 23,910.29 23,966.07 23,516.49 23,656.50 0.0M
2021-10-26 23,841.39 24,067.29 23,592.22 23,910.29 0.0M
2021-10-25 24,041.62 24,054.55 23,841.39 23,841.39 0.0M
2021-10-22 24,183.29 24,342.33 23,938.55 24,041.62 0.0M
2021-10-21 23,878.15 24,228.36 23,689.19 24,183.29 0.0M
2021-10-20 23,525.72 23,962.01 23,493.58 23,878.15 0.0M
2021-10-19 23,317.18 23,579.29 23,201.18 23,525.72 0.0M
2021-10-18 23,538.65 23,637.47 23,059.32 23,317.18 0.0M
2021-10-15 23,480.65 23,703.97 23,338.61 23,538.65 0.0M
2021-10-14 23,521.29 23,841.39 23,252.90 23,480.65 0.0M
2021-10-13 22,923.93 23,641.53 22,290.00 23,521.29 0.0M
2021-10-12 22,941.11 23,024.97 22,507.22 22,923.93 0.0M
2021-10-11 23,020.72 23,020.72 22,685.47 22,941.11 0.0M
2021-10-08 23,141.15 23,437.43 22,838.22 23,020.72 0.0M
2021-10-07 23,018.69 23,383.86 22,694.15 23,141.15 0.0M
2021-10-06 23,053.04 23,138.93 22,664.04 23,018.69 0.0M
2021-10-05 22,786.51 23,239.97 22,784.29 23,053.04 0.0M
2021-10-04 23,179.57 23,248.10 22,722.04 22,786.51 0.0M
2021-10-01 23,796.69 23,796.69 23,179.57 23,179.57 0.0M
2021-09-30 23,527.38 24,069.14 23,527.38 23,796.69 0.0M
2021-09-29 23,392.36 23,826.43 23,392.36 23,527.38 0.0M
2021-09-28 23,987.50 23,987.50 23,276.18 23,392.36 0.0M
2021-09-27 24,196.22 24,385.18 23,892.93 23,987.50 0.0M
2021-09-24 24,984.93 24,989.92 24,196.22 24,196.22 0.0M
2021-09-23 24,796.16 25,206.59 24,796.16 24,984.93 0.0M
2021-09-22 24,257.55 24,951.13 24,013.36 24,796.16 0.0M
2021-09-21 24,020.57 24,257.55 23,827.36 24,257.55 0.0M
2021-09-20 24,000.58 24,104.64 23,694.66 24,020.57 0.0M
2021-09-17 24,185.18 24,310.56 24,000.58 24,000.58 0.0M
2021-09-16 23,835.31 24,280.81 23,790.48 24,185.18 0.0M
2021-09-15 24,063.72 24,063.72 23,785.61 23,835.31 0.0M
2021-09-14 24,031.92 24,145.03 23,872.16 24,063.72 0.0M
2021-09-13 23,784.36 24,162.77 23,579.80 24,031.92 0.0M
2021-09-10 23,452.15 23,791.80 23,452.15 23,784.36 0.0M
2021-09-09 24,803.94 24,803.94 22,888.33 23,452.15 0.0M
2021-09-08 25,056.67 25,056.67 24,710.33 24,803.94 0.0M
2021-09-07 25,369.39 25,572.39 24,989.50 25,056.67 0.0M
2021-09-06 25,183.80 25,369.39 24,845.77 25,369.39 0.0M
2021-09-03 25,344.62 25,790.97 25,079.54 25,183.80 0.0M
2021-09-02 25,123.84 25,344.62 24,996.00 25,344.62 0.0M
2021-09-01 24,918.83 25,160.93 24,884.83 25,123.84 0.0M
2021-08-31 25,038.70 25,307.58 24,863.93 24,918.83 0.0M
2021-08-27 24,881.26 25,070.31 24,526.40 25,038.70 0.0M
2021-08-26 25,017.46 25,068.64 24,830.23 24,881.26 0.0M
2021-08-25 24,784.23 25,238.05 24,775.41 25,017.46 0.0M
2021-08-24 24,815.99 25,104.13 24,784.23 24,784.23 0.0M
2021-08-23 25,050.75 25,241.63 24,812.15 24,815.99 0.0M
2021-08-20 24,743.16 25,142.54 24,650.83 25,050.75 0.0M
2021-08-19 24,787.57 24,870.17 24,426.75 24,743.16 0.0M
2021-08-18 24,698.89 24,976.02 24,698.89 24,787.57 0.0M
2021-08-17 24,416.64 24,823.02 24,332.07 24,698.89 0.0M
2021-08-16 24,340.69 24,469.72 24,250.57 24,416.64 0.0M
2021-08-13 24,197.54 24,416.68 24,190.17 24,340.69 0.0M
2021-08-12 24,266.38 24,290.77 24,073.83 24,197.54 0.0M
2021-08-11 24,115.89 24,266.38 23,667.49 24,266.38 0.0M
2021-08-10 24,358.61 24,477.50 24,115.89 24,115.89 0.0M
2021-08-09 23,906.82 24,454.01 23,854.97 24,358.61 0.0M
2021-08-06 23,871.46 24,215.83 23,717.70 23,906.82 0.0M
2021-08-05 23,666.45 23,882.29 23,600.64 23,871.46 0.0M
2021-08-04 23,663.60 24,245.28 23,617.10 23,666.45 0.0M
2021-08-03 23,437.99 23,775.71 23,325.30 23,663.60 0.0M
2021-08-02 23,024.93 23,437.99 22,938.50 23,437.99 0.0M
2021-07-30 23,009.88 23,163.34 22,755.03 23,024.93 0.0M
2021-07-29 23,173.79 23,202.05 22,862.85 23,009.88 0.0M
2021-07-28 22,719.54 23,215.88 22,719.54 23,173.79 0.0M
2021-07-27 22,576.76 22,908.41 22,425.06 22,719.54 0.0M
2021-07-26 22,552.14 22,642.07 22,518.37 22,576.76 0.0M
2021-07-23 22,595.99 22,668.48 22,389.15 22,552.14 0.0M
2021-07-22 22,323.65 22,680.60 22,283.61 22,595.99 0.0M
2021-07-21 22,020.77 22,323.65 22,020.77 22,323.65 0.0M
2021-07-20 21,767.89 22,107.28 21,767.89 22,020.77 0.0M
2021-07-19 21,967.78 21,967.78 21,679.78 21,767.89 0.0M
2021-07-16 21,952.35 22,052.54 21,883.20 21,967.78 0.0M
2021-07-15 22,049.42 22,049.42 21,726.14 21,952.35 0.0M
2021-07-14 22,282.47 22,405.80 21,932.86 22,049.42 0.0M
2021-07-13 22,151.97 22,282.47 22,015.61 22,282.47 0.0M
2021-07-12 22,210.13 22,305.76 22,074.12 22,151.97 0.0M
2021-07-09 21,705.35 22,210.13 21,652.31 22,210.13 0.0M
2021-07-08 21,533.55 21,862.11 21,466.75 21,705.35 0.0M
2021-07-07 21,259.39 21,595.40 20,965.48 21,533.55 0.0M
2021-07-06 21,228.92 21,317.22 21,154.80 21,259.39 0.0M
2021-07-05 21,152.40 21,321.93 21,020.26 21,228.92 0.0M
2021-07-02 21,205.67 21,436.94 21,152.40 21,152.40 0.0M
2021-07-01 20,976.04 21,277.93 20,976.04 21,205.67 0.0M
2021-06-30 21,010.15 21,354.11 20,957.74 20,976.04 0.0M
2021-06-29 20,810.61 21,125.48 20,756.06 21,010.15 0.0M
2021-06-28 20,654.13 20,877.78 20,583.15 20,810.61 0.0M
2021-06-25 20,729.97 20,782.82 20,631.33 20,654.13 0.0M
2021-06-24 21,042.98 21,092.03 20,695.89 20,729.97 0.0M
2021-06-23 20,986.09 21,134.06 20,817.82 21,042.98 0.0M
2021-06-22 20,699.77 20,986.09 20,659.15 20,986.09 0.0M
2021-06-21 21,288.84 21,288.84 20,361.23 20,699.77 0.0M
2021-06-18 21,496.89 21,770.52 21,288.84 21,288.84 0.0M
2021-06-17 21,597.29 21,602.43 21,159.33 21,496.89 0.0M
2021-06-16 22,120.07 22,174.42 21,583.33 21,597.29 0.0M
2021-06-15 22,038.50 22,273.61 21,677.66 22,120.07 0.0M
2021-06-14 21,878.14 22,308.30 21,870.38 22,038.50 0.0M
2021-06-11 21,692.40 21,960.74 21,445.12 21,878.14 0.0M
2021-06-10 21,612.92 21,748.80 21,526.45 21,692.40 0.0M
2021-06-09 21,453.35 21,879.75 21,439.11 21,612.92 0.0M
2021-06-08 21,397.12 21,529.46 21,320.41 21,453.35 0.0M
2021-06-07 21,325.53 21,397.12 21,179.15 21,397.12 0.0M
2021-06-04 21,256.48 21,403.29 20,973.96 21,325.53 0.0M
2021-06-03 21,327.58 21,338.66 21,045.77 21,256.48 0.0M
2021-06-02 21,035.87 21,370.10 21,035.87 21,327.58 0.0M
2021-06-01 21,386.59 21,386.59 20,852.74 21,035.87 0.0M
2021-05-28 21,446.81 21,542.54 21,288.42 21,386.59 0.0M
2021-05-27 21,448.74 21,570.28 21,141.00 21,446.81 0.0M
2021-05-26 20,291.71 21,534.83 20,291.71 21,448.74 0.0M
2021-05-25 19,957.65 20,327.72 19,957.65 20,291.71 0.0M
2021-05-24 19,903.34 20,073.62 19,894.23 19,957.65 0.0M
2021-05-21 19,866.84 20,132.16 19,781.39 19,903.34 0.0M
2021-05-20 19,481.15 19,960.81 19,481.15 19,866.84 0.0M
2021-05-19 19,530.23 19,568.21 19,327.91 19,481.15 0.0M
2021-05-18 19,182.52 19,652.63 19,182.52 19,530.23 0.0M
2021-05-17 19,123.06 19,314.00 19,123.06 19,182.52 0.0M
2021-05-14 19,006.85 19,137.16 18,935.41 19,123.06 0.0M
2021-05-13 19,044.72 19,355.50 18,808.99 19,006.85 0.0M
2021-05-12 19,379.45 19,457.54 19,044.72 19,044.72 0.0M
2021-05-11 19,731.22 19,731.22 19,240.75 19,379.45 0.0M
2021-05-10 20,027.63 20,027.63 19,670.59 19,731.22 0.0M
2021-05-07 19,979.11 20,116.02 19,865.51 20,027.63 0.0M
2021-05-06 19,924.72 20,080.44 19,818.70 19,979.11 0.0M
2021-05-05 19,910.57 20,074.06 19,481.01 19,924.72 0.0M
2021-05-04 20,164.49 20,289.43 19,910.57 19,910.57 0.0M
2021-04-30 19,862.24 20,227.44 19,760.65 20,164.49 0.0M
2021-04-29 20,009.16 20,246.97 19,773.01 19,862.24 0.0M
2021-04-28 20,370.17 20,529.86 20,009.16 20,009.16 0.0M
2021-04-27 20,460.80 20,605.36 20,352.37 20,370.17 0.0M
2021-04-26 20,613.00 20,681.29 20,309.59 20,460.80 0.0M
2021-04-23 20,702.39 20,743.26 20,549.67 20,613.00 0.0M
2021-04-22 20,498.66 20,892.52 20,498.66 20,702.39 0.0M
2021-04-21 20,295.56 20,528.04 20,215.14 20,498.66 0.0M
2021-04-20 20,611.44 20,699.32 20,284.42 20,295.56 0.0M
2021-04-19 20,595.24 20,965.48 20,523.21 20,611.44 0.0M
2021-04-16 20,536.41 20,821.31 20,477.29 20,595.24 0.0M
2021-04-15 20,289.56 20,741.31 20,289.56 20,536.41 0.0M
2021-04-14 20,413.23 20,515.66 20,220.78 20,289.56 0.0M
2021-04-13 20,181.24 20,477.32 19,952.07 20,413.23 0.0M
2021-04-12 20,196.76 20,348.79 20,132.50 20,181.24 0.0M
2021-04-09 20,191.95 20,390.42 20,086.11 20,196.76 0.0M
2021-04-08 19,924.29 20,216.03 19,797.15 20,191.95 0.0M
2021-04-07 20,048.69 20,262.26 19,869.09 19,924.29 0.0M
2021-04-06 19,465.18 20,048.69 19,465.18 20,048.69 0.0M
2021-04-01 19,228.28 19,468.85 19,127.62 19,465.18 0.0M
2021-03-31 19,284.49 19,471.47 18,697.34 19,228.28 0.0M
2021-03-30 19,318.86 19,379.21 19,164.77 19,284.49 0.0M
2021-03-29 19,559.47 19,717.63 19,223.14 19,318.86 0.0M
2021-03-26 19,368.34 19,559.47 19,368.34 19,559.47 0.0M
2021-03-25 19,587.68 19,587.68 19,253.20 19,368.34 0.0M
2021-03-24 19,647.86 19,797.69 19,428.19 19,587.68 0.0M
2021-03-23 19,719.82 19,885.49 19,580.90 19,647.86 0.0M
2021-03-22 19,434.73 19,792.46 19,434.73 19,719.82 0.0M
2021-03-19 19,796.08 19,830.88 19,434.73 19,434.73 0.0M
2021-03-18 19,810.61 20,136.65 19,679.28 19,796.08 0.0M
2021-03-17 19,998.97 19,998.97 19,659.04 19,810.61 0.0M
2021-03-16 19,923.49 20,114.51 19,903.88 19,998.97 0.0M
2021-03-15 19,889.50 19,981.47 19,808.24 19,923.49 0.0M
2021-03-12 20,136.19 20,191.98 19,808.78 19,889.50 0.0M
2021-03-11 20,224.73 20,351.49 20,017.52 20,136.19 0.0M
2021-03-10 20,021.93 20,277.39 19,959.93 20,224.73 0.0M
2021-03-09 19,615.74 20,277.51 19,567.88 20,021.93 0.0M
2021-03-08 19,648.65 19,735.89 19,303.95 19,615.74 0.0M
2021-03-05 19,690.40 20,038.99 19,319.72 19,648.65 0.0M
2021-03-04 20,229.41 20,234.95 19,690.40 19,690.40 0.0M
2021-03-03 19,715.31 20,406.99 19,642.68 20,229.41 0.0M
2021-03-02 20,312.36 20,424.83 19,612.25 19,715.31 0.0M
2021-03-01 19,795.20 20,377.64 19,795.20 20,312.36 0.0M
2021-02-26 19,575.29 20,018.15 19,424.01 19,795.20 0.0M
2021-02-25 20,321.75 20,321.75 18,996.99 19,575.29 0.0M
2021-02-24 20,291.33 20,565.52 20,108.39 20,321.75 0.0M
2021-02-23 20,382.80 20,451.42 20,043.59 20,291.33 0.0M
2021-02-22 20,677.22 20,728.58 20,304.87 20,382.80 0.0M
2021-02-19 20,666.43 20,898.91 20,563.78 20,677.22 0.0M
2021-02-18 20,925.99 21,064.35 20,522.39 20,666.43 0.0M
2021-02-17 20,905.84 21,102.13 20,741.87 20,925.99 0.0M
2021-02-16 20,895.55 21,059.00 20,799.03 20,905.84 0.0M
2021-02-15 20,975.30 21,113.32 20,761.76 20,895.55 0.0M
2021-02-12 20,734.78 20,995.50 20,539.09 20,975.30 0.0M
2021-02-11 20,758.37 20,977.99 20,611.00 20,734.78 0.0M
2021-02-10 20,868.34 20,970.72 20,637.72 20,758.37 0.0M
2021-02-09 20,765.62 21,239.12 20,706.95 20,868.34 0.0M
2021-02-08 20,630.84 20,907.88 20,470.13 20,765.62 0.0M
2021-02-05 20,772.77 20,870.51 20,603.25 20,630.84 0.0M
2021-02-04 20,486.95 20,802.16 20,414.93 20,772.77 0.0M
2021-02-03 20,164.50 20,566.02 20,088.21 20,486.95 0.0M
2021-02-02 19,851.76 20,164.50 19,851.76 20,164.50 0.0M
2021-02-01 19,528.33 19,908.56 19,528.33 19,851.76 0.0M
2021-01-29 18,999.66 19,528.33 18,972.12 19,528.33 0.0M
2021-01-28 19,043.31 19,087.41 18,773.89 18,999.66 0.0M
2021-01-27 18,945.22 19,214.34 18,821.96 19,043.31 0.0M
2021-01-26 19,133.11 19,334.93 18,939.01 18,945.22 0.0M
2021-01-25 18,971.41 19,301.11 18,963.24 19,133.11 0.0M
2021-01-22 18,912.46 19,094.93 18,771.57 18,971.41 0.0M
2021-01-21 19,071.75 19,208.22 18,750.43 18,912.46 0.0M
2021-01-20 18,598.38 19,132.81 18,598.38 19,071.75 0.0M
2021-01-19 18,315.13 18,727.95 18,315.13 18,598.38 0.0M
2021-01-18 17,749.99 18,580.13 17,749.99 18,315.13 0.0M
2021-01-15 17,734.01 17,782.17 17,411.03 17,749.99 0.0M
2021-01-14 17,612.12 17,777.39 17,548.78 17,734.01 0.0M
2021-01-13 17,813.07 17,947.33 17,409.21 17,612.12 0.0M
2021-01-12 18,120.93 18,290.42 17,787.71 17,813.07 0.0M
2021-01-11 18,348.69 18,651.97 18,114.60 18,120.93 0.0M
2021-01-08 18,287.11 18,504.01 18,259.81 18,348.69 0.0M
2021-01-07 18,149.39 18,287.11 17,932.09 18,287.11 0.0M
2021-01-06 18,333.76 18,453.09 18,113.88 18,149.39 0.0M
2021-01-05 18,154.10 18,515.07 17,988.46 18,333.76 0.0M
2021-01-04 17,796.71 18,170.21 17,796.71 18,154.10 0.0M