FTSE UK Dividend (FTFUDP)

FTFUDP
🏛️ 英国 →
2,802.48
最后更新: 2025-09-30
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 2,287.57 2,293.79 2,286.28 2,287.27 0.0M
2023-12-28 2,292.62 2,298.50 2,282.28 2,287.57 0.0M
2023-12-27 2,287.85 2,301.40 2,286.68 2,292.62 0.0M
2023-12-22 2,278.81 2,290.35 2,274.96 2,287.85 0.0M
2023-12-21 2,288.62 2,288.62 2,270.31 2,278.81 0.0M
2023-12-20 2,262.70 2,301.12 2,262.70 2,288.62 0.0M
2023-12-19 2,257.46 2,266.60 2,256.51 2,262.70 0.0M
2023-12-18 2,256.52 2,267.47 2,245.89 2,257.46 0.0M
2023-12-15 2,271.12 2,285.04 2,254.07 2,256.52 0.0M
2023-12-14 2,222.00 2,292.72 2,222.00 2,271.12 0.0M
2023-12-13 2,219.52 2,231.45 2,218.84 2,222.00 0.0M
2023-12-12 2,231.78 2,240.63 2,219.18 2,219.52 0.0M
2023-12-11 2,230.44 2,235.97 2,215.27 2,231.78 0.0M
2023-12-08 2,234.69 2,242.79 2,222.73 2,230.44 0.0M
2023-12-07 2,226.65 2,238.23 2,208.12 2,234.69 0.0M
2023-12-06 2,208.68 2,231.30 2,207.17 2,226.65 0.0M
2023-12-05 2,205.46 2,209.61 2,191.71 2,208.68 0.0M
2023-12-04 2,209.13 2,214.41 2,199.72 2,205.46 0.0M
2023-12-01 2,183.76 2,210.85 2,183.36 2,209.13 0.0M
2023-11-30 2,186.37 2,199.53 2,171.44 2,183.76 0.0M
2023-11-29 2,182.92 2,190.22 2,177.08 2,186.37 0.0M
2023-11-28 2,187.97 2,187.97 2,172.78 2,182.92 0.0M
2023-11-27 2,190.66 2,192.39 2,182.40 2,187.97 0.0M
2023-11-24 2,185.82 2,193.47 2,176.85 2,190.66 0.0M
2023-11-23 2,187.58 2,192.93 2,176.52 2,185.82 0.0M
2023-11-22 2,188.71 2,197.82 2,182.79 2,187.58 0.0M
2023-11-21 2,198.20 2,201.27 2,184.49 2,188.71 0.0M
2023-11-20 2,193.86 2,201.64 2,189.91 2,198.20 0.0M
2023-11-17 2,161.34 2,196.01 2,161.34 2,193.86 0.0M
2023-11-16 2,186.05 2,192.73 2,160.98 2,161.34 0.0M
2023-11-15 2,169.68 2,211.22 2,169.64 2,186.05 0.0M
2023-11-14 2,143.25 2,170.84 2,130.24 2,169.68 0.0M
2023-11-13 2,121.01 2,144.41 2,121.01 2,143.25 0.0M
2023-11-10 2,140.56 2,140.56 2,109.87 2,121.01 0.0M
2023-11-09 2,124.01 2,144.45 2,116.23 2,140.56 0.0M
2023-11-08 2,132.11 2,135.71 2,115.92 2,124.01 0.0M
2023-11-07 2,131.92 2,143.25 2,127.42 2,132.11 0.0M
2023-11-06 2,143.87 2,147.75 2,131.92 2,131.92 0.0M
2023-11-03 2,129.55 2,154.81 2,129.55 2,143.87 0.0M
2023-11-02 2,081.27 2,132.58 2,081.27 2,129.55 0.0M
2023-11-01 2,074.50 2,091.74 2,067.99 2,081.27 0.0M
2023-10-31 2,070.05 2,089.15 2,067.35 2,074.50 0.0M
2023-10-30 2,058.37 2,083.73 2,058.37 2,070.05 0.0M
2023-10-27 2,073.04 2,080.86 2,056.88 2,058.37 0.0M
2023-10-26 2,071.28 2,083.31 2,058.76 2,073.04 0.0M
2023-10-25 2,067.28 2,074.87 2,054.90 2,071.28 0.0M
2023-10-24 2,063.21 2,073.37 2,051.54 2,067.28 0.0M
2023-10-23 2,069.72 2,069.99 2,045.30 2,063.21 0.0M
2023-10-20 2,096.66 2,096.66 2,067.45 2,069.72 0.0M
2023-10-19 2,127.31 2,127.31 2,094.56 2,096.66 0.0M
2023-10-18 2,152.93 2,154.88 2,125.35 2,127.31 0.0M
2023-10-17 2,145.01 2,154.79 2,138.71 2,152.93 0.0M
2023-10-16 2,125.86 2,150.20 2,125.86 2,145.01 0.0M
2023-10-13 2,153.85 2,157.16 2,124.20 2,125.86 0.0M
2023-10-12 2,156.53 2,170.46 2,152.53 2,153.85 0.0M
2023-10-11 2,153.65 2,166.26 2,147.35 2,156.53 0.0M
2023-10-10 2,102.64 2,155.92 2,102.64 2,153.65 0.0M
2023-10-09 2,111.18 2,116.12 2,097.49 2,102.64 0.0M
2023-10-06 2,088.83 2,118.28 2,088.49 2,111.18 0.0M
2023-10-05 2,072.18 2,099.20 2,071.98 2,088.83 0.0M
2023-10-04 2,088.29 2,099.93 2,061.83 2,072.18 0.0M
2023-10-03 2,116.54 2,119.85 2,088.29 2,088.29 0.0M
2023-10-02 2,155.54 2,168.43 2,113.22 2,116.54 0.0M
2023-09-29 2,144.25 2,171.21 2,144.24 2,155.54 0.0M
2023-09-28 2,160.00 2,160.00 2,130.91 2,144.25 0.0M
2023-09-27 2,178.19 2,180.53 2,156.30 2,160.00 0.0M
2023-09-26 2,170.22 2,185.42 2,159.84 2,178.19 0.0M
2023-09-25 2,197.29 2,197.29 2,156.51 2,170.22 0.0M
2023-09-22 2,199.42 2,213.95 2,187.14 2,197.29 0.0M
2023-09-21 2,213.46 2,225.44 2,193.16 2,199.42 0.0M
2023-09-20 2,178.26 2,214.76 2,177.96 2,213.46 0.0M
2023-09-19 2,172.01 2,187.35 2,171.30 2,178.26 0.0M
2023-09-18 2,199.94 2,202.76 2,169.95 2,172.01 0.0M
2023-09-15 2,194.43 2,216.69 2,194.43 2,199.94 0.0M
2023-09-14 2,149.13 2,197.31 2,149.13 2,194.43 0.0M
2023-09-13 2,132.84 2,152.76 2,129.74 2,149.13 0.0M
2023-09-12 2,128.69 2,144.35 2,128.69 2,132.84 0.0M
2023-09-11 2,101.19 2,138.00 2,100.00 2,128.69 0.0M
2023-09-08 2,092.31 2,101.19 2,079.70 2,101.19 0.0M
2023-09-07 2,091.29 2,101.22 2,077.38 2,092.31 0.0M
2023-09-06 2,096.85 2,096.85 2,076.72 2,091.29 0.0M
2023-09-05 2,103.10 2,111.13 2,083.46 2,096.85 0.0M
2023-09-04 2,113.86 2,128.91 2,101.08 2,103.10 0.0M
2023-09-01 2,113.09 2,127.00 2,111.95 2,113.86 0.0M
2023-08-31 2,113.56 2,130.90 2,113.09 2,113.09 0.0M
2023-08-30 2,106.84 2,121.76 2,106.84 2,113.56 0.0M
2023-08-29 2,063.16 2,110.29 2,063.16 2,106.84 0.0M
2023-08-25 2,066.04 2,081.49 2,061.55 2,063.16 0.0M
2023-08-24 2,066.90 2,088.20 2,064.98 2,066.04 0.0M
2023-08-23 2,044.06 2,077.11 2,044.06 2,066.90 0.0M
2023-08-22 2,034.43 2,054.89 2,034.43 2,044.06 0.0M
2023-08-21 2,049.82 2,054.59 2,032.74 2,034.43 0.0M
2023-08-18 2,063.00 2,063.00 2,034.39 2,049.82 0.0M
2023-08-17 2,081.65 2,081.65 2,061.68 2,063.00 0.0M
2023-08-16 2,092.51 2,099.18 2,078.09 2,081.65 0.0M
2023-08-15 2,128.61 2,132.54 2,087.42 2,092.51 0.0M
2023-08-14 2,140.54 2,140.54 2,121.95 2,128.61 0.0M
2023-08-11 2,170.48 2,170.68 2,139.80 2,140.54 0.0M
2023-08-10 2,159.10 2,173.94 2,154.49 2,170.48 0.0M
2023-08-09 2,149.59 2,168.36 2,149.59 2,159.10 0.0M
2023-08-08 2,165.35 2,165.71 2,146.00 2,149.59 0.0M
2023-08-07 2,170.43 2,170.43 2,153.77 2,165.35 0.0M
2023-08-04 2,154.75 2,172.77 2,144.06 2,170.43 0.0M
2023-08-03 2,161.43 2,162.59 2,132.29 2,154.75 0.0M
2023-08-02 2,194.00 2,194.00 2,153.85 2,161.43 0.0M
2023-08-01 2,210.32 2,211.68 2,193.30 2,194.00 0.0M
2023-07-31 2,215.08 2,223.55 2,203.60 2,210.32 0.0M
2023-07-28 2,232.70 2,232.76 2,210.60 2,215.08 0.0M
2023-07-27 2,245.53 2,250.46 2,232.70 2,232.70 0.0M
2023-07-26 2,243.89 2,247.17 2,227.69 2,245.53 0.0M
2023-07-25 2,230.71 2,245.52 2,230.29 2,243.89 0.0M
2023-07-24 2,223.34 2,236.54 2,214.45 2,230.71 0.0M
2023-07-21 2,228.96 2,234.45 2,218.51 2,223.34 0.0M
2023-07-20 2,208.25 2,245.81 2,207.97 2,228.96 0.0M
2023-07-19 2,143.02 2,217.97 2,143.02 2,208.25 0.0M
2023-07-18 2,118.05 2,144.49 2,113.79 2,143.02 0.0M
2023-07-17 2,131.07 2,131.39 2,118.05 2,118.05 0.0M
2023-07-14 2,135.83 2,143.20 2,127.62 2,131.07 0.0M
2023-07-13 2,131.72 2,138.01 2,123.66 2,135.83 0.0M
2023-07-12 2,084.17 2,134.44 2,083.84 2,131.72 0.0M
2023-07-11 2,071.57 2,084.40 2,067.24 2,084.17 0.0M
2023-07-10 2,068.15 2,078.79 2,057.98 2,071.57 0.0M
2023-07-07 2,072.19 2,072.19 2,057.05 2,068.15 0.0M
2023-07-06 2,119.18 2,120.13 2,070.30 2,072.19 0.0M
2023-07-05 2,147.88 2,147.88 2,117.18 2,119.18 0.0M
2023-07-04 2,150.76 2,156.10 2,146.09 2,147.88 0.0M
2023-07-03 2,125.34 2,154.74 2,125.34 2,150.76 0.0M
2023-06-30 2,113.92 2,136.24 2,113.30 2,125.34 0.0M
2023-06-29 2,132.00 2,133.11 2,107.19 2,113.92 0.0M
2023-06-28 2,120.12 2,139.79 2,120.12 2,132.00 0.0M
2023-06-27 2,114.49 2,131.39 2,110.16 2,120.12 0.0M
2023-06-26 2,110.51 2,118.29 2,096.42 2,114.49 0.0M
2023-06-23 2,125.68 2,125.68 2,108.50 2,110.51 0.0M
2023-06-22 2,155.92 2,155.92 2,122.11 2,125.68 0.0M
2023-06-21 2,171.49 2,171.49 2,149.54 2,155.92 0.0M
2023-06-20 2,182.60 2,184.45 2,171.49 2,171.49 0.0M
2023-06-19 2,199.14 2,199.14 2,181.84 2,182.60 0.0M
2023-06-16 2,203.95 2,219.74 2,197.77 2,199.14 0.0M
2023-06-15 2,207.81 2,207.81 2,196.07 2,203.95 0.0M
2023-06-14 2,199.11 2,218.18 2,194.86 2,207.81 0.0M
2023-06-13 2,205.79 2,214.38 2,195.12 2,199.11 0.0M
2023-06-12 2,212.44 2,220.67 2,203.64 2,205.79 0.0M
2023-06-09 2,216.33 2,222.70 2,204.43 2,212.44 0.0M
2023-06-08 2,227.79 2,232.84 2,213.84 2,216.33 0.0M
2023-06-07 2,236.99 2,238.60 2,227.79 2,227.79 0.0M
2023-06-06 2,220.25 2,239.15 2,212.03 2,236.99 0.0M
2023-06-05 2,221.11 2,237.57 2,220.25 2,220.25 0.0M
2023-06-02 2,179.88 2,222.91 2,179.88 2,221.11 0.0M
2023-06-01 2,165.60 2,182.78 2,164.50 2,179.88 0.0M
2023-05-31 2,189.50 2,189.50 2,165.60 2,165.60 0.0M
2023-05-30 2,202.74 2,212.10 2,189.46 2,189.50 0.0M
2023-05-26 2,195.23 2,208.96 2,186.97 2,202.74 0.0M
2023-05-25 2,218.96 2,220.42 2,195.23 2,195.23 0.0M
2023-05-24 2,268.66 2,268.70 2,211.21 2,218.96 0.0M
2023-05-23 2,265.71 2,276.50 2,259.17 2,268.66 0.0M
2023-05-22 2,261.38 2,270.39 2,259.21 2,265.71 0.0M
2023-05-19 2,260.35 2,271.38 2,260.03 2,261.38 0.0M
2023-05-18 2,261.51 2,276.69 2,257.01 2,260.35 0.0M
2023-05-17 2,277.49 2,277.49 2,259.48 2,261.51 0.0M
2023-05-16 2,292.97 2,299.78 2,273.42 2,277.49 0.0M
2023-05-15 2,284.15 2,297.84 2,284.15 2,292.97 0.0M
2023-05-12 2,277.66 2,290.13 2,277.66 2,284.15 0.0M
2023-05-11 2,292.79 2,298.24 2,262.13 2,277.66 0.0M
2023-05-10 2,300.82 2,309.35 2,287.27 2,292.79 0.0M
2023-05-09 2,314.79 2,317.28 2,292.31 2,300.82 0.0M
2023-05-05 2,285.98 2,316.25 2,285.98 2,314.79 0.0M
2023-05-04 2,315.25 2,315.59 2,282.77 2,285.98 0.0M
2023-05-03 2,312.06 2,324.98 2,311.53 2,315.25 0.0M
2023-05-02 2,334.78 2,348.87 2,312.06 2,312.06 0.0M
2023-04-28 2,317.39 2,334.78 2,306.13 2,334.78 0.0M
2023-04-27 2,330.88 2,330.88 2,313.91 2,317.39 0.0M
2023-04-26 2,315.60 2,335.61 2,313.45 2,330.88 0.0M
2023-04-25 2,319.55 2,319.71 2,304.94 2,315.60 0.0M
2023-04-24 2,320.54 2,325.31 2,309.95 2,319.55 0.0M
2023-04-21 2,326.31 2,329.50 2,313.22 2,320.54 0.0M
2023-04-20 2,339.91 2,340.56 2,321.18 2,326.31 0.0M
2023-04-19 2,341.50 2,342.24 2,326.16 2,339.91 0.0M
2023-04-18 2,335.48 2,343.41 2,334.93 2,341.50 0.0M
2023-04-17 2,332.98 2,347.23 2,331.85 2,335.48 0.0M
2023-04-14 2,325.86 2,346.92 2,325.86 2,332.98 0.0M
2023-04-13 2,324.75 2,329.95 2,317.74 2,325.86 0.0M
2023-04-12 2,315.56 2,337.67 2,314.85 2,324.75 0.0M
2023-04-11 2,289.13 2,320.16 2,289.13 2,315.56 0.0M
2023-04-06 2,257.98 2,290.62 2,255.73 2,289.13 0.0M
2023-04-05 2,263.23 2,268.73 2,253.07 2,257.98 0.0M
2023-04-04 2,276.88 2,292.76 2,261.40 2,263.23 0.0M
2023-04-03 2,272.43 2,289.58 2,272.43 2,276.88 0.0M
2023-03-31 2,275.97 2,280.84 2,266.60 2,272.43 0.0M
2023-03-30 2,259.34 2,277.80 2,255.75 2,275.97 0.0M
2023-03-29 2,223.00 2,261.00 2,222.83 2,259.34 0.0M
2023-03-28 2,217.14 2,234.64 2,213.31 2,223.00 0.0M
2023-03-27 2,202.93 2,226.80 2,202.93 2,217.14 0.0M
2023-03-24 2,232.79 2,232.79 2,177.26 2,202.93 0.0M
2023-03-23 2,255.20 2,255.51 2,226.68 2,232.79 0.0M
2023-03-22 2,260.47 2,260.47 2,246.81 2,255.20 0.0M
2023-03-21 2,225.84 2,266.31 2,225.84 2,260.47 0.0M
2023-03-20 2,196.30 2,232.56 2,151.80 2,225.84 0.0M
2023-03-17 2,234.89 2,261.57 2,186.85 2,196.30 0.0M
2023-03-16 2,227.04 2,258.45 2,212.73 2,234.89 0.0M
2023-03-15 2,310.84 2,310.95 2,224.94 2,227.04 0.0M
2023-03-14 2,287.24 2,314.98 2,272.28 2,310.84 0.0M
2023-03-13 2,349.56 2,350.95 2,277.31 2,287.24 0.0M
2023-03-10 2,386.50 2,386.50 2,337.80 2,349.56 0.0M
2023-03-09 2,408.99 2,410.66 2,382.39 2,386.50 0.0M
2023-03-08 2,407.76 2,414.80 2,389.79 2,408.99 0.0M
2023-03-07 2,422.09 2,424.81 2,407.47 2,407.76 0.0M
2023-03-06 2,423.60 2,424.17 2,403.93 2,422.09 0.0M
2023-03-03 2,405.32 2,424.53 2,405.25 2,423.60 0.0M
2023-03-02 2,411.53 2,415.57 2,397.21 2,405.32 0.0M
2023-03-01 2,417.50 2,425.14 2,406.85 2,411.53 0.0M
2023-02-28 2,412.19 2,422.80 2,401.73 2,417.50 0.0M
2023-02-27 2,391.35 2,416.55 2,390.69 2,412.19 0.0M
2023-02-24 2,399.53 2,414.41 2,390.90 2,391.35 0.0M
2023-02-23 2,412.59 2,412.60 2,396.77 2,399.53 0.0M
2023-02-22 2,433.78 2,433.78 2,395.71 2,412.59 0.0M
2023-02-21 2,462.51 2,462.70 2,433.78 2,433.78 0.0M
2023-02-20 2,448.64 2,464.61 2,448.64 2,462.51 0.0M
2023-02-17 2,444.48 2,453.37 2,428.08 2,448.64 0.0M
2023-02-16 2,442.18 2,453.91 2,431.82 2,444.48 0.0M
2023-02-15 2,423.65 2,443.56 2,417.97 2,442.18 0.0M
2023-02-14 2,422.81 2,443.27 2,422.81 2,423.65 0.0M
2023-02-13 2,415.32 2,422.81 2,409.22 2,422.81 0.0M
2023-02-10 2,436.71 2,437.10 2,402.53 2,415.32 0.0M
2023-02-09 2,430.55 2,444.76 2,429.68 2,436.71 0.0M
2023-02-08 2,426.04 2,450.34 2,425.88 2,430.55 0.0M
2023-02-07 2,422.50 2,433.80 2,416.45 2,426.04 0.0M
2023-02-06 2,446.69 2,446.69 2,411.22 2,422.50 0.0M
2023-02-03 2,451.50 2,451.61 2,433.58 2,446.69 0.0M
2023-02-02 2,407.91 2,451.50 2,407.91 2,451.50 0.0M
2023-02-01 2,411.34 2,418.48 2,401.79 2,407.91 0.0M
2023-01-31 2,420.53 2,420.55 2,392.63 2,411.34 0.0M
2023-01-30 2,426.61 2,426.61 2,404.24 2,420.53 0.0M
2023-01-27 2,416.71 2,429.29 2,413.08 2,426.61 0.0M
2023-01-26 2,403.49 2,424.58 2,403.37 2,416.71 0.0M
2023-01-25 2,402.70 2,414.98 2,392.72 2,403.49 0.0M
2023-01-24 2,400.24 2,411.42 2,397.59 2,402.70 0.0M
2023-01-23 2,388.97 2,407.09 2,388.97 2,400.24 0.0M
2023-01-20 2,375.51 2,394.30 2,375.51 2,388.97 0.0M
2023-01-19 2,407.62 2,408.00 2,367.38 2,375.51 0.0M
2023-01-18 2,406.63 2,415.87 2,402.90 2,407.62 0.0M
2023-01-17 2,410.05 2,414.39 2,398.70 2,406.63 0.0M
2023-01-16 2,401.90 2,417.66 2,396.59 2,410.05 0.0M
2023-01-13 2,405.59 2,414.97 2,396.87 2,401.90 0.0M
2023-01-12 2,351.37 2,408.41 2,351.37 2,405.59 0.0M
2023-01-11 2,358.81 2,363.12 2,333.00 2,351.37 0.0M
2023-01-10 2,369.77 2,369.77 2,353.34 2,358.81 0.0M
2023-01-09 2,370.24 2,383.16 2,360.15 2,369.77 0.0M
2023-01-06 2,345.79 2,370.24 2,345.79 2,370.24 0.0M
2023-01-05 2,332.37 2,352.96 2,328.35 2,345.79 0.0M
2023-01-04 2,306.69 2,332.37 2,306.16 2,332.37 0.0M
2023-01-03 2,272.41 2,325.34 2,271.66 2,306.69 0.0M