FTSE TechMARK Mediscience (FTTMS1)

FTTMS1
🏛️ 英国 →
9,675.95
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
2025-09-26 9,861.85 9,984.46 9,602.25 9,675.95 0.0M
2025-09-25 9,974.95 9,981.83 9,763.21 9,861.85 0.0M
2025-09-24 10,094.60 10,094.60 9,948.69 9,974.95 0.0M
2025-09-23 10,460.53 10,556.60 10,080.97 10,094.60 0.0M
2025-09-22 10,369.30 10,560.80 10,325.62 10,460.53 0.0M
2025-09-19 10,395.04 10,452.77 10,278.26 10,369.30 0.0M
2025-09-18 10,583.69 10,590.57 10,357.57 10,395.04 0.0M
2025-09-17 10,511.44 10,687.39 10,473.31 10,583.69 0.0M
2025-09-16 10,569.31 10,851.38 10,511.44 10,511.44 0.0M
2025-09-15 10,843.07 10,921.03 10,569.31 10,569.31 0.0M
2025-09-12 11,229.48 11,246.69 10,843.07 10,843.07 0.0M
2025-09-11 11,154.28 11,255.50 11,107.74 11,229.48 0.0M
2025-09-10 11,154.44 11,244.12 11,054.79 11,154.28 0.0M
2025-09-09 11,062.03 11,154.44 10,847.78 11,154.44 0.0M
2025-09-08 11,135.80 11,227.91 11,059.50 11,062.03 0.0M
2025-09-05 11,296.28 11,296.28 10,932.45 11,135.80 0.0M
2025-09-04 10,448.39 11,981.33 10,448.39 11,296.28 0.0M
2025-09-03 10,366.24 10,677.92 10,304.55 10,448.39 0.0M
2025-09-02 10,748.53 10,830.61 10,307.69 10,366.24 0.0M
2025-09-01 10,773.56 10,845.53 10,714.19 10,748.53 0.0M
2025-08-29 10,899.80 10,921.23 10,755.46 10,773.56 0.0M
2025-08-28 10,852.87 10,950.32 10,808.65 10,899.80 0.0M
2025-08-27 10,958.45 11,007.70 10,813.34 10,852.87 0.0M
2025-08-26 10,950.25 10,993.25 10,874.26 10,958.45 0.0M
2025-08-22 11,019.46 11,019.46 10,840.19 10,950.25 0.0M
2025-08-21 10,741.82 11,074.41 10,741.82 11,019.46 0.0M
2025-08-20 10,718.47 10,741.82 10,607.25 10,741.82 0.0M
2025-08-19 10,540.01 10,727.16 10,510.15 10,718.47 0.0M
2025-08-18 10,490.77 10,605.24 10,469.98 10,540.01 0.0M
2025-08-15 10,207.14 10,490.77 10,194.96 10,490.77 0.0M
2025-08-14 10,124.55 10,291.37 10,041.67 10,207.14 0.0M
2025-08-13 9,967.47 10,124.55 9,922.79 10,124.55 0.0M
2025-08-12 9,881.45 10,023.91 9,848.61 9,967.47 0.0M
2025-08-11 10,054.84 10,068.99 9,855.17 9,881.45 0.0M
2025-08-08 10,003.20 10,054.84 9,874.47 10,054.84 0.0M
2025-08-07 10,046.17 10,088.66 9,850.21 10,003.20 0.0M
2025-08-06 10,052.53 10,184.66 10,034.39 10,046.17 0.0M
2025-08-05 10,163.01 10,221.67 10,028.57 10,052.53 0.0M
2025-08-04 10,059.19 10,244.03 9,980.69 10,163.01 0.0M
2025-08-01 10,055.79 10,087.77 9,879.57 10,059.19 0.0M
2025-07-31 9,999.80 10,062.06 9,972.26 10,055.79 0.0M
2025-07-30 10,029.14 10,160.48 9,922.95 9,999.80 0.0M
2025-07-29 9,816.98 10,029.14 9,785.48 10,029.14 0.0M
2025-07-28 9,716.72 9,923.62 9,716.72 9,816.98 0.0M
2025-07-25 9,646.68 9,758.20 9,611.30 9,716.72 0.0M
2025-07-24 9,491.49 9,658.18 9,491.49 9,646.68 0.0M
2025-07-23 9,489.97 9,542.67 9,437.23 9,491.49 0.0M
2025-07-22 9,458.89 9,508.14 9,399.31 9,489.97 0.0M
2025-07-21 9,416.85 9,506.51 9,409.29 9,458.89 0.0M
2025-07-18 9,452.91 9,527.98 9,413.99 9,416.85 0.0M
2025-07-17 9,324.96 9,522.01 9,324.96 9,452.91 0.0M
2025-07-16 9,420.50 9,692.58 9,324.96 9,324.96 0.0M
2025-07-15 8,875.49 9,513.26 8,875.49 9,420.50 0.0M
2025-07-14 8,764.69 8,911.40 8,748.28 8,875.49 0.0M
2025-07-11 8,680.57 8,768.75 8,631.32 8,764.69 0.0M
2025-07-10 8,703.74 8,818.67 8,553.34 8,680.57 0.0M
2025-07-09 8,443.71 8,757.13 8,314.88 8,703.74 0.0M
2025-07-08 8,414.45 8,517.88 8,321.26 8,443.71 0.0M
2025-07-07 8,396.31 8,527.65 8,363.47 8,414.45 0.0M
2025-07-04 8,486.67 8,503.08 8,357.97 8,396.31 0.0M
2025-07-03 7,915.47 8,553.82 7,905.29 8,486.67 0.0M
2025-07-02 7,989.29 7,989.29 7,858.44 7,915.47 0.0M
2025-07-01 8,072.08 8,206.87 7,840.74 7,989.29 0.0M
2025-06-30 8,068.25 8,081.95 7,956.70 8,072.08 0.0M
2025-06-27 7,828.53 8,144.25 7,821.96 8,068.25 0.0M
2025-06-26 7,663.04 7,860.38 7,651.77 7,828.53 0.0M
2025-06-25 7,768.54 7,842.47 7,645.84 7,663.04 0.0M
2025-06-24 7,772.93 7,909.75 7,757.86 7,768.54 0.0M
2025-06-23 7,818.17 7,818.17 7,712.27 7,772.93 0.0M
2025-06-20 7,723.65 7,820.28 7,723.65 7,818.17 0.0M
2025-06-19 7,698.90 7,746.71 7,570.70 7,723.65 0.0M
2025-06-18 7,753.15 7,776.81 7,655.03 7,698.90 0.0M
2025-06-17 7,858.74 7,858.74 7,753.15 7,753.15 0.0M
2025-06-16 7,915.94 7,941.58 7,806.98 7,858.74 0.0M
2025-06-13 8,065.35 8,065.35 7,883.38 7,915.94 0.0M
2025-06-12 7,868.94 8,065.35 7,849.71 8,065.35 0.0M
2025-06-11 7,925.76 7,925.76 7,839.21 7,868.94 0.0M
2025-06-10 7,959.14 8,004.01 7,884.66 7,925.76 0.0M
2025-06-09 8,016.25 8,186.13 7,918.60 7,959.14 0.0M
2025-06-06 8,007.16 8,052.02 7,894.20 8,016.25 0.0M
2025-06-05 7,968.98 8,049.89 7,879.27 8,007.16 0.0M
2025-06-04 7,882.31 7,989.39 7,708.75 7,968.98 0.0M
2025-06-03 7,984.98 7,984.98 7,845.46 7,882.31 0.0M
2025-06-02 8,035.62 8,051.64 7,892.89 7,984.98 0.0M
2025-05-30 8,045.44 8,127.76 8,004.21 8,035.62 0.0M
2025-05-29 8,058.73 8,180.07 8,020.68 8,045.44 0.0M
2025-05-28 8,171.94 8,191.68 8,022.72 8,058.73 0.0M
2025-05-27 8,042.24 8,187.97 8,042.24 8,171.94 0.0M
2025-05-23 7,864.31 8,128.15 7,864.31 8,042.24 0.0M
2025-05-22 8,126.49 8,126.49 7,850.19 7,864.31 0.0M
2025-05-21 8,201.20 8,201.20 8,103.09 8,126.49 0.0M
2025-05-20 8,178.90 8,304.66 8,116.78 8,201.20 0.0M
2025-05-19 8,173.35 8,178.90 7,933.68 8,178.90 0.0M
2025-05-16 8,048.19 8,208.43 8,048.19 8,173.35 0.0M
2025-05-15 8,155.56 8,234.52 8,037.01 8,048.19 0.0M
2025-05-14 8,000.30 8,155.56 8,000.30 8,155.56 0.0M
2025-05-13 8,233.20 8,285.45 8,000.30 8,000.30 0.0M
2025-05-12 8,191.10 8,392.79 8,189.13 8,233.20 0.0M
2025-05-09 8,033.03 8,242.40 8,033.03 8,191.10 0.0M
2025-05-08 7,788.77 8,033.03 7,719.50 8,033.03 0.0M
2025-05-07 8,123.21 8,123.21 7,734.68 7,788.77 0.0M
2025-05-06 7,824.51 8,128.09 7,805.78 8,123.21 0.0M
2025-05-02 7,781.21 7,919.02 7,666.82 7,824.51 0.0M
2025-05-01 7,267.87 7,851.19 7,208.96 7,781.21 0.0M
2025-04-30 6,493.22 7,938.09 6,467.56 7,267.87 0.0M
2025-04-29 6,573.29 6,600.90 6,380.96 6,493.22 0.0M
2025-04-28 6,533.73 6,642.70 6,518.92 6,573.29 0.0M
2025-04-25 6,553.07 6,633.44 6,520.53 6,540.25 0.0M
2025-04-24 6,575.58 6,605.80 6,511.46 6,553.07 0.0M
2025-04-23 6,570.35 6,694.60 6,568.38 6,575.58 0.0M
2025-04-22 6,587.36 6,595.65 6,459.63 6,570.35 0.0M
2025-04-17 6,683.60 6,690.01 6,546.81 6,587.36 0.0M
2025-04-16 6,917.37 6,917.37 6,683.60 6,683.60 0.0M
2025-04-15 6,667.20 6,962.64 6,667.20 6,917.37 0.0M
2025-04-14 6,483.99 6,713.81 6,483.99 6,667.20 0.0M
2025-04-11 6,737.58 6,737.58 6,483.99 6,483.99 0.0M
2025-04-10 6,102.94 6,890.04 6,102.94 6,737.58 0.0M
2025-04-09 6,712.31 6,712.31 6,102.94 6,102.94 0.0M
2025-04-08 6,578.39 6,857.61 6,546.34 6,712.31 0.0M
2025-04-07 6,881.97 6,989.80 6,400.78 6,578.39 0.0M
2025-04-04 7,207.91 7,207.91 6,839.09 6,881.97 0.0M
2025-04-03 7,286.93 7,349.06 7,187.82 7,207.91 0.0M
2025-04-02 7,319.07 7,319.07 7,071.00 7,286.93 0.0M
2025-04-01 7,385.56 7,457.04 7,272.56 7,319.07 0.0M
2025-03-31 7,505.30 7,505.30 7,304.10 7,385.56 0.0M
2025-03-28 7,529.83 7,553.01 7,462.74 7,505.30 0.0M
2025-03-27 7,698.27 7,720.78 7,495.44 7,529.83 0.0M
2025-03-26 7,654.27 7,739.68 7,590.18 7,698.27 0.0M
2025-03-25 7,655.84 7,712.04 7,585.33 7,654.27 0.0M
2025-03-24 7,713.03 7,723.88 7,581.84 7,655.84 0.0M
2025-03-21 7,731.86 7,787.80 7,668.26 7,713.03 0.0M
2025-03-20 7,874.52 7,990.22 7,714.57 7,731.86 0.0M
2025-03-19 7,874.52 7,920.03 7,770.45 7,874.52 0.0M
2025-03-18 7,778.60 7,874.52 7,719.12 7,874.52 0.0M
2025-03-17 7,619.39 7,785.21 7,480.54 7,778.60 0.0M
2025-03-14 7,357.43 7,630.58 7,357.43 7,619.39 0.0M
2025-03-13 7,433.18 7,501.33 7,291.82 7,357.43 0.0M
2025-03-12 7,407.26 7,532.38 7,288.25 7,433.18 0.0M
2025-03-11 7,452.56 7,559.35 7,364.02 7,407.26 0.0M
2025-03-10 7,538.03 7,538.03 7,379.35 7,452.56 0.0M
2025-03-07 7,522.30 7,538.03 7,397.65 7,538.03 0.0M
2025-03-06 7,457.69 7,530.94 7,310.69 7,522.30 0.0M
2025-03-05 7,396.65 7,491.27 7,309.19 7,457.69 0.0M
2025-03-04 7,373.84 7,496.85 7,310.74 7,396.65 0.0M
2025-03-03 7,433.40 7,480.18 7,234.52 7,373.84 0.0M
2025-02-28 7,121.11 7,433.40 6,966.95 7,433.40 0.0M
2025-02-27 7,375.40 7,461.35 6,974.12 7,121.11 0.0M
2025-02-26 7,223.83 7,405.42 7,223.83 7,375.40 0.0M
2025-02-25 7,321.52 7,344.93 7,183.13 7,223.83 0.0M
2025-02-24 7,276.30 7,390.23 7,247.26 7,321.52 0.0M
2025-02-21 7,325.74 7,542.90 7,276.30 7,276.30 0.0M
2025-02-20 7,426.98 7,492.09 7,318.63 7,325.74 0.0M
2025-02-19 7,546.52 7,577.04 7,415.79 7,426.98 0.0M
2025-02-18 7,627.39 7,768.28 7,498.70 7,546.52 0.0M
2025-02-17 7,763.70 7,763.70 7,581.57 7,627.39 0.0M
2025-02-14 7,849.66 7,861.87 7,726.57 7,763.70 0.0M
2025-02-13 7,714.88 7,866.45 7,639.54 7,849.66 0.0M
2025-02-12 7,585.71 7,769.81 7,585.71 7,714.88 0.0M
2025-02-11 7,678.28 7,744.39 7,565.88 7,585.71 0.0M
2025-02-10 7,531.31 7,700.15 7,496.67 7,678.28 0.0M
2025-02-07 7,646.27 7,666.11 7,526.73 7,531.31 0.0M
2025-02-06 7,649.34 7,760.73 7,556.77 7,646.27 0.0M
2025-02-05 7,765.81 7,772.93 7,649.34 7,649.34 0.0M
2025-02-04 7,923.97 7,968.24 7,718.00 7,765.81 0.0M
2025-02-03 8,124.91 8,124.91 7,919.94 7,923.97 0.0M
2025-01-31 7,943.32 8,124.91 7,820.74 8,124.91 0.0M
2025-01-30 7,884.87 8,008.46 7,884.87 7,943.32 0.0M
2025-01-29 7,672.86 7,955.11 7,672.86 7,884.87 0.0M
2025-01-28 7,499.33 7,714.57 7,499.33 7,672.86 0.0M
2025-01-27 7,448.97 7,539.00 7,343.18 7,499.33 0.0M
2025-01-24 7,403.22 7,534.42 7,356.93 7,448.97 0.0M
2025-01-23 7,541.54 7,572.58 7,276.56 7,403.22 0.0M
2025-01-22 7,581.21 7,700.25 7,532.89 7,541.54 0.0M
2025-01-21 7,527.26 7,592.90 7,491.66 7,581.21 0.0M
2025-01-20 7,612.71 7,612.71 7,469.29 7,527.26 0.0M
2025-01-17 7,573.04 7,655.95 7,543.55 7,612.71 0.0M
2025-01-16 7,400.61 7,573.04 7,292.78 7,573.04 0.0M
2025-01-15 6,304.03 7,433.14 6,304.03 7,400.61 0.0M
2025-01-14 6,562.46 6,615.36 6,304.03 6,304.03 0.0M
2025-01-13 6,555.85 6,596.58 6,514.15 6,562.46 0.0M
2025-01-10 6,583.83 6,643.34 6,524.33 6,555.85 0.0M
2025-01-09 6,613.83 6,640.82 6,469.88 6,583.83 0.0M
2025-01-08 6,717.10 6,753.25 6,491.77 6,613.83 0.0M
2025-01-07 6,800.54 6,807.65 6,633.18 6,717.10 0.0M
2025-01-06 6,809.19 6,931.26 6,785.28 6,800.54 0.0M
2025-01-03 6,867.66 6,888.02 6,787.82 6,809.19 0.0M
2025-01-02 6,834.60 6,882.42 6,761.87 6,867.66 0.0M