FTSE SuperSector Telecom. (FTUB1510)

FTUB1510
🏛️ 英国 →
260.62
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
2021-12-31 287.23 287.82 284.98 287.82 0.0M
2021-12-30 288.37 288.43 285.72 287.23 0.0M
2021-12-29 288.08 291.27 288.08 288.37 0.0M
2021-12-24 287.50 289.17 287.27 288.08 0.0M
2021-12-23 287.53 289.31 287.13 287.50 0.0M
2021-12-22 287.00 287.80 285.39 287.53 0.0M
2021-12-21 283.23 288.09 283.20 287.00 0.0M
2021-12-20 288.78 288.90 279.52 283.23 0.0M
2021-12-17 284.08 290.10 283.27 288.78 0.0M
2021-12-16 282.00 285.92 279.22 284.08 0.0M
2021-12-15 288.13 289.05 281.30 282.00 0.0M
2021-12-14 288.67 288.96 284.22 288.13 0.0M
2021-12-13 291.66 292.15 288.20 288.67 0.0M
2021-12-10 291.04 293.28 288.38 291.66 0.0M
2021-12-09 288.99 292.87 288.99 291.04 0.0M
2021-12-08 287.76 293.57 284.85 288.99 0.0M
2021-12-07 288.19 291.18 287.37 287.76 0.0M
2021-12-06 282.32 289.13 282.32 288.19 0.0M
2021-12-03 282.34 284.22 280.23 282.32 0.0M
2021-12-02 283.20 284.63 278.28 282.34 0.0M
2021-12-01 276.50 285.56 275.01 283.20 0.0M
2021-11-30 280.21 280.21 273.36 276.50 0.0M
2021-11-29 274.64 283.99 274.64 280.21 0.0M
2021-11-26 285.80 285.80 274.31 274.64 0.0M
2021-11-25 292.10 292.22 283.26 285.80 0.0M
2021-11-24 288.44 292.94 287.83 292.10 0.0M
2021-11-23 292.08 292.08 287.81 288.44 0.0M
2021-11-22 284.24 292.64 284.09 292.08 0.0M
2021-11-19 289.40 290.39 283.41 284.24 0.0M
2021-11-18 288.45 293.24 286.17 289.40 0.0M
2021-11-17 294.04 294.04 286.62 288.45 0.0M
2021-11-16 284.81 298.27 284.44 294.04 0.0M
2021-11-15 287.87 289.71 284.28 284.81 0.0M
2021-11-12 286.61 289.41 286.18 287.87 0.0M
2021-11-11 284.14 287.49 282.65 286.61 0.0M
2021-11-10 281.68 284.14 280.20 284.14 0.0M
2021-11-09 278.34 284.74 278.27 281.68 0.0M
2021-11-08 279.61 279.94 276.80 278.34 0.0M
2021-11-05 275.94 281.86 274.40 279.61 0.0M
2021-11-04 263.85 281.46 263.85 275.94 0.0M
2021-11-03 266.56 267.53 262.32 263.85 0.0M
2021-11-02 269.13 270.17 266.44 266.56 0.0M
2021-11-01 264.42 269.58 264.42 269.13 0.0M
2021-10-29 266.41 267.07 264.22 264.42 0.0M
2021-10-28 272.33 272.91 266.41 266.41 0.0M
2021-10-27 273.67 274.82 271.53 272.33 0.0M
2021-10-26 267.19 275.13 266.74 273.67 0.0M
2021-10-25 268.09 270.19 267.09 267.19 0.0M
2021-10-22 268.38 269.39 266.88 268.09 0.0M
2021-10-21 270.91 270.91 268.37 268.38 0.0M
2021-10-20 265.30 271.73 265.28 270.91 0.0M
2021-10-19 265.53 266.46 264.28 265.30 0.0M
2021-10-18 268.66 269.13 264.69 265.53 0.0M
2021-10-15 269.77 270.17 266.60 268.66 0.0M
2021-10-14 268.32 271.07 268.11 269.77 0.0M
2021-10-13 271.25 271.42 267.20 268.32 0.0M
2021-10-12 272.71 272.71 269.14 271.25 0.0M
2021-10-11 273.41 274.16 271.01 272.71 0.0M
2021-10-08 273.96 275.19 271.28 273.41 0.0M
2021-10-07 272.70 276.24 272.70 273.96 0.0M
2021-10-06 280.26 280.28 272.42 272.70 0.0M
2021-10-05 278.88 281.20 278.88 280.26 0.0M
2021-10-04 280.15 281.68 274.23 278.88 0.0M
2021-10-01 282.36 282.36 278.22 280.15 0.0M
2021-09-30 286.95 289.54 282.36 282.36 0.0M
2021-09-29 285.95 287.84 284.17 286.95 0.0M
2021-09-28 288.08 289.10 285.65 285.95 0.0M
2021-09-27 283.14 288.86 283.14 288.08 0.0M
2021-09-24 284.17 285.14 282.38 283.14 0.0M
2021-09-23 286.43 288.77 283.80 284.17 0.0M
2021-09-22 283.75 287.03 283.61 286.43 0.0M
2021-09-21 281.29 286.68 281.29 283.75 0.0M
2021-09-20 282.39 282.39 278.58 281.29 0.0M
2021-09-17 282.56 286.84 282.13 282.39 0.0M
2021-09-16 281.88 284.76 281.82 282.56 0.0M
2021-09-15 284.63 284.77 281.87 281.88 0.0M
2021-09-14 289.26 290.08 283.95 284.63 0.0M
2021-09-13 287.54 290.56 287.54 289.26 0.0M
2021-09-10 291.84 293.00 286.75 287.54 0.0M
2021-09-09 298.11 298.12 290.98 291.84 0.0M
2021-09-08 298.80 299.99 295.20 298.11 0.0M
2021-09-07 297.95 300.44 297.45 298.80 0.0M
2021-09-06 295.30 298.85 294.02 297.95 0.0M
2021-09-03 296.01 297.86 294.42 295.30 0.0M
2021-09-02 300.53 301.48 295.39 296.01 0.0M
2021-09-01 300.58 304.93 300.06 300.53 0.0M
2021-08-31 301.84 302.86 299.21 300.58 0.0M
2021-08-27 301.24 302.06 298.89 301.84 0.0M
2021-08-26 302.16 303.03 299.90 301.24 0.0M
2021-08-25 300.04 303.39 299.38 302.16 0.0M
2021-08-24 299.99 301.75 296.11 300.04 0.0M
2021-08-23 303.10 304.51 298.30 299.99 0.0M
2021-08-20 299.42 303.43 298.18 303.10 0.0M
2021-08-19 301.70 301.70 296.04 299.42 0.0M
2021-08-18 300.14 303.02 300.04 301.70 0.0M
2021-08-17 299.42 301.20 296.95 300.14 0.0M
2021-08-16 301.69 301.69 298.00 299.42 0.0M
2021-08-13 302.36 303.38 300.72 301.69 0.0M
2021-08-12 300.63 305.42 300.63 302.36 0.0M
2021-08-11 299.15 301.53 298.59 300.63 0.0M
2021-08-10 297.99 299.29 296.51 299.15 0.0M
2021-08-09 296.58 298.93 293.91 297.99 0.0M
2021-08-06 293.94 297.48 292.65 296.58 0.0M
2021-08-05 292.77 294.49 290.48 293.94 0.0M
2021-08-04 294.36 295.76 291.32 292.77 0.0M
2021-08-03 292.79 295.55 292.69 294.36 0.0M
2021-08-02 291.25 295.07 291.25 292.79 0.0M
2021-07-30 290.50 293.05 288.47 291.25 0.0M
2021-07-29 294.85 295.18 287.07 290.50 0.0M
2021-07-28 296.50 298.04 293.50 294.85 0.0M
2021-07-27 298.22 298.67 294.10 296.50 0.0M
2021-07-26 300.59 301.11 295.60 298.22 0.0M
2021-07-23 294.77 303.34 294.77 300.59 0.0M
2021-07-22 294.04 298.46 293.71 294.77 0.0M
2021-07-21 288.93 294.56 288.57 294.04 0.0M
2021-07-20 287.81 292.46 287.77 288.93 0.0M
2021-07-19 298.20 298.20 285.89 287.81 0.0M
2021-07-16 295.55 299.38 295.55 298.20 0.0M
2021-07-15 299.67 299.76 294.26 295.55 0.0M
2021-07-14 303.19 303.19 299.46 299.67 0.0M
2021-07-13 303.66 305.30 302.44 303.19 0.0M
2021-07-12 302.35 303.82 299.51 303.66 0.0M
2021-07-09 300.12 303.58 299.12 302.35 0.0M
2021-07-08 304.43 304.50 297.81 300.12 0.0M
2021-07-07 305.13 306.96 303.12 304.43 0.0M
2021-07-06 311.21 311.30 304.81 305.13 0.0M
2021-07-05 310.84 312.27 310.51 311.21 0.0M
2021-07-02 310.83 312.30 310.29 310.84 0.0M
2021-07-01 308.78 312.85 308.54 310.83 0.0M
2021-06-30 309.46 310.94 306.98 308.78 0.0M
2021-06-29 310.79 313.55 309.02 309.46 0.0M
2021-06-28 316.91 316.91 310.75 310.79 0.0M
2021-06-25 319.43 320.73 314.71 316.91 0.0M
2021-06-24 329.70 329.70 319.43 319.43 0.0M
2021-06-23 327.49 332.07 327.49 329.70 0.0M
2021-06-22 325.42 328.60 325.42 327.49 0.0M
2021-06-21 321.91 325.68 317.97 325.42 0.0M
2021-06-18 329.15 329.34 320.04 321.91 0.0M
2021-06-17 325.95 331.64 324.26 329.15 0.0M
2021-06-16 327.46 328.93 325.71 325.95 0.0M
2021-06-15 321.80 327.91 321.80 327.46 0.0M
2021-06-14 321.48 324.96 321.36 321.80 0.0M
2021-06-11 323.04 323.42 319.87 321.48 0.0M
2021-06-10 314.62 324.81 314.62 323.04 0.0M
2021-06-09 316.68 316.68 314.08 314.62 0.0M
2021-06-08 316.75 319.39 315.53 316.68 0.0M
2021-06-07 311.70 318.05 311.70 316.75 0.0M
2021-06-04 310.92 312.45 309.65 311.70 0.0M
2021-06-03 313.11 313.21 307.66 310.92 0.0M
2021-06-02 313.32 313.84 310.87 313.11 0.0M
2021-06-01 310.54 313.87 309.68 313.32 0.0M
2021-05-28 311.35 314.16 309.40 310.54 0.0M
2021-05-27 309.07 311.35 308.52 311.35 0.0M
2021-05-26 309.00 310.23 307.97 309.07 0.0M
2021-05-25 313.46 314.65 308.33 309.00 0.0M
2021-05-24 309.75 314.95 309.75 313.46 0.0M
2021-05-21 307.79 311.05 305.69 309.75 0.0M
2021-05-20 306.21 308.18 302.08 307.79 0.0M
2021-05-19 309.67 310.09 303.22 306.21 0.0M
2021-05-18 326.81 327.49 308.32 309.67 0.0M
2021-05-17 323.30 327.86 322.45 326.81 0.0M
2021-05-14 319.99 325.29 319.99 323.30 0.0M
2021-05-13 326.32 326.32 315.20 319.99 0.0M
2021-05-12 323.89 327.16 323.10 326.32 0.0M
2021-05-11 330.86 330.86 322.47 323.89 0.0M
2021-05-10 329.84 331.51 329.71 330.86 0.0M
2021-05-07 330.58 331.66 327.61 329.84 0.0M
2021-05-06 327.59 330.58 325.52 330.58 0.0M
2021-05-05 322.12 328.34 322.12 327.59 0.0M
2021-05-04 319.31 326.24 319.31 322.12 0.0M
2021-04-30 316.59 320.75 316.45 319.31 0.0M
2021-04-29 314.05 318.47 314.05 316.59 0.0M
2021-04-28 313.24 316.39 313.10 314.05 0.0M
2021-04-27 311.42 313.72 309.07 313.24 0.0M
2021-04-26 309.45 312.45 308.08 311.42 0.0M
2021-04-23 309.56 310.02 307.29 309.45 0.0M
2021-04-22 306.29 309.93 305.15 309.56 0.0M
2021-04-21 304.16 307.48 303.64 306.29 0.0M
2021-04-20 311.51 311.51 303.80 304.16 0.0M
2021-04-19 311.00 312.65 310.04 311.51 0.0M
2021-04-16 306.25 312.69 306.25 311.00 0.0M
2021-04-15 307.02 309.11 306.13 306.25 0.0M
2021-04-14 308.07 308.07 303.75 307.02 0.0M
2021-04-13 309.90 310.20 305.57 308.07 0.0M
2021-04-12 310.50 311.36 307.33 309.90 0.0M
2021-04-09 314.20 315.02 309.11 310.50 0.0M
2021-04-08 314.63 315.10 311.53 314.20 0.0M
2021-04-07 309.46 316.53 309.45 314.63 0.0M
2021-04-06 309.72 311.13 308.45 309.46 0.0M
2021-04-01 306.03 310.76 306.03 309.72 0.0M
2021-03-31 308.85 310.87 306.03 306.03 0.0M
2021-03-30 305.67 311.37 305.46 308.85 0.0M
2021-03-29 307.74 307.80 303.47 305.67 0.0M
2021-03-26 305.30 309.00 305.30 307.74 0.0M
2021-03-25 304.77 310.53 303.48 305.30 0.0M
2021-03-24 306.36 306.36 302.55 304.77 0.0M
2021-03-23 302.35 309.59 300.52 306.36 0.0M
2021-03-22 303.97 305.03 300.12 302.35 0.0M
2021-03-19 310.60 311.70 303.97 303.97 0.0M
2021-03-18 312.49 315.12 307.98 310.60 0.0M
2021-03-17 303.69 313.81 303.69 312.49 0.0M
2021-03-16 298.89 304.35 298.37 303.69 0.0M
2021-03-15 297.84 303.03 297.82 298.89 0.0M
2021-03-12 295.67 298.57 292.64 297.84 0.0M
2021-03-11 292.84 296.60 292.03 295.67 0.0M
2021-03-10 289.93 292.84 286.79 292.84 0.0M
2021-03-09 287.46 293.19 285.88 289.93 0.0M
2021-03-08 287.14 288.40 283.58 287.46 0.0M
2021-03-05 285.57 289.96 280.76 287.14 0.0M
2021-03-04 284.56 286.37 282.40 285.57 0.0M
2021-03-03 278.56 285.44 278.03 284.56 0.0M
2021-03-02 277.90 280.95 276.92 278.56 0.0M
2021-03-01 273.80 279.06 273.80 277.90 0.0M
2021-02-26 280.01 281.03 272.25 273.80 0.0M
2021-02-25 282.93 285.57 279.02 280.01 0.0M
2021-02-24 290.84 290.84 281.80 282.93 0.0M
2021-02-23 291.31 292.25 285.00 290.84 0.0M
2021-02-22 292.44 292.51 288.48 291.31 0.0M
2021-02-19 289.15 293.97 288.99 292.44 0.0M
2021-02-18 294.22 295.57 288.20 289.15 0.0M
2021-02-17 295.11 295.11 292.50 294.22 0.0M
2021-02-16 298.93 300.96 294.10 295.11 0.0M
2021-02-15 293.21 299.90 293.15 298.93 0.0M
2021-02-12 292.00 293.21 289.71 293.21 0.0M
2021-02-11 291.37 292.80 288.89 292.00 0.0M
2021-02-10 289.70 293.30 289.21 291.37 0.0M
2021-02-09 290.42 291.44 286.88 289.70 0.0M
2021-02-08 294.06 295.72 290.42 290.42 0.0M
2021-02-05 296.89 299.04 291.71 294.06 0.0M
2021-02-04 297.84 304.00 295.04 296.89 0.0M
2021-02-03 284.67 298.58 284.67 297.84 0.0M
2021-02-02 283.43 287.10 283.34 284.67 0.0M
2021-02-01 279.72 284.71 278.77 283.43 0.0M
2021-01-29 284.15 284.91 279.12 279.72 0.0M
2021-01-28 287.99 288.01 280.11 284.15 0.0M
2021-01-27 290.43 296.84 286.36 287.99 0.0M
2021-01-26 288.19 291.66 287.96 290.43 0.0M
2021-01-25 288.18 291.22 284.03 288.19 0.0M
2021-01-22 289.53 290.07 286.74 288.18 0.0M
2021-01-21 289.49 292.14 287.87 289.53 0.0M
2021-01-20 289.10 291.27 287.21 289.49 0.0M
2021-01-19 288.63 290.88 287.10 289.10 0.0M
2021-01-18 291.11 291.11 286.79 288.63 0.0M
2021-01-15 294.39 294.67 288.65 291.11 0.0M
2021-01-14 292.80 295.12 290.93 294.39 0.0M
2021-01-13 290.57 295.59 290.05 292.80 0.0M
2021-01-12 294.16 295.42 289.31 290.57 0.0M
2021-01-11 294.53 297.43 292.92 294.16 0.0M
2021-01-08 300.89 301.68 292.44 294.53 0.0M
2021-01-07 295.60 302.36 295.60 300.89 0.0M
2021-01-06 284.51 298.05 284.51 295.60 0.0M
2021-01-05 283.21 286.50 281.72 284.51 0.0M
2021-01-04 277.01 289.68 277.01 283.21 0.0M