英国富时2500指数历史行情(2018年11月26日-2025年3月31日)

序号,日期,代码,名称,今开,最新价,最高,最低,涨跌,涨跌幅,振幅%,上一日收盘价

1,2018/11/26,MCX,英国富时250,18588.21,18719.12,18763.15,18531.59,,,0.00,

2,2018/11/27,MCX,英国富时250,18697.24,18660.89,18752.99,18609.61,-58.23,-0.31%,0.77,18719.12

3,2018/11/28,MCX,英国富时250,18652.65,18639.73,18735.64,18605.95,-21.16,-0.11%,0.69,18660.89

4,2018/11/29,MCX,英国富时250,18626.51,18609.03,18754.12,18607.41,-30.70,-0.16%,0.79,18639.73

5,2018/11/30,MCX,英国富时250,18594.36,18480.83,18629.04,18458.66,-128.20,-0.69%,0.92,18609.03

6,2018/12/03,MCX,英国富时250,18709.31,18563.85,18774.48,18480.83,83.02,0.45%,1.59,18480.83

7,2018/12/04,MCX,英国富时250,18536.34,18329.64,18574.32,18329.64,-234.21,-1.26%,1.32,18563.85

8,2018/12/05,MCX,英国富时250,18149.21,18271.10,18385.22,18088.57,-58.54,-0.32%,1.62,18329.64

9,2018/12/06,MCX,英国富时250,18163.63,17753.31,18271.10,17716.05,-517.79,-2.83%,3.04,18271.10

10,2018/12/07,MCX,英国富时250,17810.80,17844.11,18006.75,17753.31,90.80,0.51%,1.43,17753.31

11,2018/12/10,MCX,英国富时250,17844.11,17513.18,17844.11,17495.49,-330.93,-1.85%,1.95,17844.11

12,2018/12/11,MCX,英国富时250,17569.33,17653.26,17795.43,17485.75,140.08,0.80%,1.77,17513.18

13,2018/12/12,MCX,英国富时250,17708.53,17978.39,17993.51,17638.43,325.13,1.84%,2.01,17653.26

14,2018/12/13,MCX,英国富时250,18031.73,17818.56,18038.59,17818.56,-159.83,-0.89%,1.22,17978.39

15,2018/12/14,MCX,英国富时250,17711.86,17666.91,17818.99,17592.44,-151.65,-0.85%,1.27,17818.56

16,2018/12/17,MCX,英国富时250,17672.51,17416.96,17675.36,17416.84,-249.95,-1.41%,1.46,17666.91

17,2018/12/18,MCX,英国富时250,17387.05,17495.04,17596.36,17309.20,78.08,0.45%,1.65,17416.96

18,2018/12/19,MCX,英国富时250,17484.94,17604.50,17652.79,17427.49,109.46,0.63%,1.29,17495.04

19,2018/12/20,MCX,英国富时250,17393.22,17446.94,17605.65,17245.94,-157.56,-0.89%,2.04,17604.50

20,2018/12/21,MCX,英国富时250,17409.18,17442.98,17467.17,17355.36,-3.96,-0.02%,0.64,17446.94

21,2018/12/24,MCX,英国富时250,17442.98,17312.18,17442.98,17312.18,-130.80,-0.75%,0.75,17442.98

22,2018/12/27,MCX,英国富时250,17402.57,17090.47,17455.40,17054.72,-221.71,-1.28%,2.31,17312.18

23,2018/12/28,MCX,英国富时250,17238.95,17465.05,17465.05,17090.47,374.58,2.19%,2.19,17090.47

24,2018/12/31,MCX,英国富时250,17465.05,17502.05,17563.08,17465.05,37.00,0.21%,0.56,17465.05

25,2019/01/02,MCX,英国富时250,17476.14,17586.70,17586.70,17249.96,84.65,0.48%,1.92,17502.05

26,2019/01/03,MCX,英国富时250,17543.86,17438.91,17591.05,17436.82,-147.79,-0.84%,0.88,17586.70

27,2019/01/04,MCX,英国富时250,17503.50,17795.88,17795.88,17438.91,356.97,2.05%,2.05,17438.91

28,2019/01/07,MCX,英国富时250,17892.71,17976.15,17976.15,17795.55,180.27,1.01%,1.01,17795.88

29,2019/01/08,MCX,英国富时250,17978.54,18175.79,18283.52,17970.05,199.64,1.11%,1.74,17976.15

30,2019/01/09,MCX,英国富时250,18239.31,18413.71,18433.35,18175.79,237.92,1.31%,1.42,18175.79

31,2019/01/10,MCX,英国富时250,18392.31,18435.62,18452.76,18354.13,21.91,0.12%,0.54,18413.71

32,2019/01/11,MCX,英国富时250,18502.77,18542.31,18554.67,18435.62,106.69,0.58%,0.65,18435.62

33,2019/01/14,MCX,英国富时250,18464.28,18417.58,18542.70,18314.91,-124.73,-0.67%,1.23,18542.31

34,2019/01/15,MCX,英国富时250,18435.78,18429.77,18465.63,18356.36,12.19,0.07%,0.59,18417.58

35,2019/01/16,MCX,英国富时250,18459.03,18486.73,18503.30,18422.74,56.96,0.31%,0.44,18429.77

36,2019/01/17,MCX,英国富时250,18423.96,18537.32,18537.32,18402.20,50.59,0.27%,0.73,18486.73

37,2019/01/18,MCX,英国富时250,18569.95,18764.47,18771.35,18537.32,227.15,1.23%,1.26,18537.32

38,2019/01/21,MCX,英国富时250,18745.91,18762.83,18784.47,18720.01,-1.64,-0.01%,0.34,18764.47

39,2019/01/22,MCX,英国富时250,18742.72,18681.59,18807.97,18630.67,-81.24,-0.43%,0.94,18762.83

40,2019/01/23,MCX,英国富时250,18616.57,18582.86,18682.22,18557.75,-98.73,-0.53%,0.67,18681.59

41,2019/01/24,MCX,英国富时250,18571.89,18627.63,18653.87,18563.07,44.77,0.24%,0.49,18582.86

42,2019/01/25,MCX,英国富时250,18632.16,18643.58,18690.31,18620.06,15.95,0.09%,0.38,18627.63

43,2019/01/28,MCX,英国富时250,18594.23,18534.68,18679.28,18534.68,-108.90,-0.58%,0.78,18643.58

44,2019/01/29,MCX,英国富时250,18530.04,18702.61,18746.45,18510.10,167.93,0.91%,1.28,18534.68

45,2019/01/30,MCX,英国富时250,18700.60,18827.97,18828.50,18675.12,125.36,0.67%,0.82,18702.61

46,2019/01/31,MCX,英国富时250,18813.95,18711.75,18947.44,18685.09,-116.22,-0.62%,1.39,18827.97

47,2019/02/01,MCX,英国富时250,18767.95,18811.37,18817.65,18662.74,99.62,0.53%,0.83,18711.75

48,2019/02/04,MCX,英国富时250,18799.13,18848.81,18864.71,18795.82,37.44,0.20%,0.37,18811.37

49,2019/02/05,MCX,英国富时250,18907.01,18996.02,18996.02,18848.81,147.21,0.78%,0.78,18848.81

50,2019/02/06,MCX,英国富时250,18932.64,19073.41,19088.55,18923.55,77.39,0.41%,0.87,18996.02

51,2019/02/07,MCX,英国富时250,18977.27,18799.26,19073.41,18799.26,-274.15,-1.44%,1.44,19073.41

52,2019/02/08,MCX,英国富时250,18746.60,18652.88,18801.79,18652.88,-146.38,-0.78%,0.79,18799.26

53,2019/02/11,MCX,英国富时250,18728.88,18831.78,18846.25,18652.64,178.90,0.96%,1.04,18652.88

54,2019/02/12,MCX,英国富时250,18844.10,18824.78,18895.67,18788.70,-7.00,-0.04%,0.57,18831.78

55,2019/02/13,MCX,英国富时250,18814.00,18972.62,18993.79,18808.02,147.84,0.79%,0.99,18824.78

56,2019/02/14,MCX,英国富时250,18945.29,18898.20,19021.33,18856.77,-74.42,-0.39%,0.87,18972.62

57,2019/02/15,MCX,英国富时250,18930.12,18987.23,19030.80,18865.82,89.03,0.47%,0.87,18898.20

58,2019/02/18,MCX,英国富时250,18954.27,19127.28,19146.93,18948.86,140.05,0.74%,1.04,18987.23

59,2019/02/19,MCX,英国富时250,19087.31,19068.89,19127.28,19016.40,-58.39,-0.31%,0.58,19127.28

60,2019/02/20,MCX,英国富时250,19035.53,19202.03,19202.03,19034.15,133.14,0.70%,0.88,19068.89

61,2019/02/21,MCX,英国富时250,19196.78,19236.88,19252.98,19168.44,34.85,0.18%,0.44,19202.03

62,2019/02/22,MCX,英国富时250,19254.38,19269.59,19322.72,19236.66,32.71,0.17%,0.45,19236.88

63,2019/02/25,MCX,英国富时250,19267.09,19246.98,19274.49,19158.61,-22.61,-0.12%,0.60,19269.59

64,2019/02/26,MCX,英国富时250,19182.30,19270.68,19329.26,19147.46,23.70,0.12%,0.94,19246.98

65,2019/02/27,MCX,英国富时250,19208.36,19153.75,19273.00,19116.17,-116.93,-0.61%,0.81,19270.68

66,2019/02/28,MCX,英国富时250,19078.80,19181.35,19201.48,19039.97,27.60,0.14%,0.84,19153.75

67,2019/03/01,MCX,英国富时250,19267.37,19399.65,19399.65,19181.35,218.30,1.14%,1.14,19181.35

68,2019/03/04,MCX,英国富时250,19469.39,19411.43,19476.88,19387.02,11.78,0.06%,0.46,19399.65

69,2019/03/05,MCX,英国富时250,19390.66,19443.14,19447.29,19376.30,31.71,0.16%,0.37,19411.43

70,2019/03/06,MCX,英国富时250,19404.84,19359.31,19452.62,19357.14,-83.83,-0.43%,0.49,19443.14

71,2019/03/07,MCX,英国富时250,19313.21,19183.82,19362.34,19136.63,-175.49,-0.91%,1.17,19359.31

72,2019/03/08,MCX,英国富时250,19075.61,19047.67,19183.82,18984.38,-136.15,-0.71%,1.04,19183.82

73,2019/03/11,MCX,英国富时250,19114.04,19093.06,19137.04,19033.00,45.39,0.24%,0.55,19047.67

74,2019/03/12,MCX,英国富时250,19122.18,19143.96,19232.90,19033.00,50.90,0.27%,1.05,19093.06

75,2019/03/13,MCX,英国富时250,19143.96,19180.09,19232.90,19090.30,36.13,0.19%,0.74,19143.96

76,2019/03/14,MCX,英国富时250,19168.93,19283.06,19344.73,19090.30,102.97,0.54%,1.33,19180.09

77,2019/03/15,MCX,英国富时250,19324.47,19491.03,19495.64,19281.93,207.97,1.08%,1.11,19283.06

78,2019/03/18,MCX,英国富时250,19491.45,19486.70,19558.48,19397.62,-4.33,-0.02%,0.83,19491.03

79,2019/03/19,MCX,英国富时250,19459.67,19551.29,19557.11,19454.42,64.59,0.33%,0.53,19486.70

80,2019/03/20,MCX,英国富时250,19557.74,19388.98,19560.14,19380.24,-162.31,-0.83%,0.92,19551.29

81,2019/03/21,MCX,英国富时250,19369.97,19347.58,19389.67,19217.47,-41.40,-0.21%,0.89,19388.98

82,2019/03/22,MCX,英国富时250,19393.05,18998.46,19413.09,18976.01,-349.12,-1.80%,2.26,19347.58

83,2019/03/25,MCX,英国富时250,18964.87,18799.56,19000.44,18775.43,-198.90,-1.05%,1.18,18998.46

84,2019/03/26,MCX,英国富时250,18842.58,18896.24,18955.65,18778.52,96.68,0.51%,0.94,18799.56

85,2019/03/27,MCX,英国富时250,18967.13,18893.74,19011.15,18848.70,-2.50,-0.01%,0.86,18896.24

86,2019/03/28,MCX,英国富时250,18865.38,18908.59,18988.67,18859.68,14.85,0.08%,0.68,18893.74

87,2019/03/29,MCX,英国富时250,19023.48,19117.49,19117.81,18908.59,208.90,1.10%,1.11,18908.59

88,2019/04/01,MCX,英国富时250,19155.25,19238.76,19246.80,19115.53,121.27,0.63%,0.69,19117.49

89,2019/04/02,MCX,英国富时250,19315.10,19329.27,19329.27,19218.62,90.51,0.47%,0.58,19238.76

90,2019/04/03,MCX,英国富时250,19368.96,19563.44,19563.44,19327.55,234.17,1.21%,1.22,19329.27

91,2019/04/04,MCX,英国富时250,19520.13,19507.33,19563.59,19453.44,-56.11,-0.29%,0.56,19563.44

92,2019/04/05,MCX,英国富时250,19519.91,19538.30,19551.59,19467.85,30.97,0.16%,0.43,19507.33

93,2019/04/08,MCX,英国富时250,19542.67,19517.21,19548.65,19483.17,-21.09,-0.11%,0.34,19538.30

94,2019/04/09,MCX,英国富时250,19504.67,19433.76,19519.00,19427.58,-83.45,-0.43%,0.47,19517.21

95,2019/04/10,MCX,英国富时250,19456.17,19484.84,19531.54,19421.40,51.08,0.26%,0.57,19433.76

96,2019/04/11,MCX,英国富时250,19541.87,19621.18,19621.18,19484.84,136.34,0.70%,0.70,19484.84

97,2019/04/12,MCX,英国富时250,19683.87,19711.71,19721.77,19543.33,90.53,0.46%,0.91,19621.18

98,2019/04/15,MCX,英国富时250,19753.59,19807.09,19822.45,19711.40,95.38,0.48%,0.56,19711.71

99,2019/04/16,MCX,英国富时250,19837.58,19923.38,19930.14,19806.31,116.29,0.59%,0.63,19807.09

100,2019/04/17,MCX,英国富时250,19911.92,19858.13,19957.68,19858.13,-65.25,-0.33%,0.50,19923.38

101,2019/04/18,MCX,英国富时250,19858.13,19835.93,19858.47,19764.19,-22.20,-0.11%,0.47,19858.13

102,2019/04/23,MCX,英国富时250,19863.56,19908.02,19908.02,19800.74,72.09,0.36%,0.54,19835.93

103,2019/04/24,MCX,英国富时250,19900.76,19993.67,19993.67,19879.77,85.65,0.43%,0.57,19908.02

104,2019/04/25,MCX,英国富时250,20003.87,19871.05,20010.94,19852.24,-122.62,-0.61%,0.79,19993.67

105,2019/04/26,MCX,英国富时250,19919.63,19856.87,19926.07,19797.62,-14.18,-0.07%,0.65,19871.05

106,2019/04/29,MCX,英国富时250,19884.17,19911.20,19959.50,19856.76,54.33,0.27%,0.52,19856.87

107,2019/04/30,MCX,英国富时250,19900.76,19824.81,19913.62,19795.72,-86.39,-0.43%,0.59,19911.20

108,2019/05/01,MCX,英国富时250,19873.44,19813.74,19878.72,19784.60,-11.07,-0.06%,0.47,19824.81

109,2019/05/02,MCX,英国富时250,19765.08,19686.66,19814.29,19674.87,-127.08,-0.64%,0.70,19813.74

110,2019/05/03,MCX,英国富时250,19686.66,19705.17,19746.22,19640.66,18.51,0.09%,0.54,19686.66

111,2019/05/07,MCX,英国富时250,19685.05,19465.69,19712.84,19438.73,-239.48,-1.22%,1.39,19705.17

112,2019/05/08,MCX,英国富时250,19448.25,19531.91,19548.68,19429.53,66.22,0.34%,0.61,19465.69

113,2019/05/09,MCX,英国富时250,19512.45,19285.58,19538.81,19265.35,-246.33,-1.26%,1.40,19531.91

114,2019/05/10,MCX,英国富时250,19367.23,19366.80,19471.27,19285.07,81.22,0.42%,0.97,19285.58

115,2019/05/13,MCX,英国富时250,19336.76,19126.88,19374.81,19126.88,-239.92,-1.24%,1.28,19366.80

116,2019/05/14,MCX,英国富时250,19198.07,19367.42,19367.42,19126.53,240.54,1.26%,1.26,19126.88

117,2019/05/15,MCX,英国富时250,19423.03,19369.77,19453.45,19311.75,2.35,0.01%,0.73,19367.42

118,2019/05/16,MCX,英国富时250,19390.03,19530.65,19533.40,19365.96,160.88,0.83%,0.86,19369.77

119,2019/05/17,MCX,英国富时250,19539.82,19498.61,19548.05,19435.87,-32.04,-0.16%,0.57,19530.65

120,2019/05/20,MCX,英国富时250,19474.06,19335.59,19498.61,19318.44,-163.02,-0.84%,0.92,19498.61

121,2019/05/21,MCX,英国富时250,19414.69,19436.36,19481.17,19335.59,100.77,0.52%,0.75,19335.59

122,2019/05/22,MCX,英国富时250,19454.06,19307.27,19508.75,19300.66,-129.09,-0.66%,1.07,19436.36

123,2019/05/23,MCX,英国富时250,19242.07,19031.21,19307.27,19008.55,-276.06,-1.43%,1.55,19307.27

124,2019/05/24,MCX,英国富时250,19031.21,19127.26,19170.66,19030.58,96.05,0.50%,0.74,19031.21

125,2019/05/28,MCX,英国富时250,19117.83,19204.93,19229.30,19110.77,77.67,0.41%,0.62,19127.26

126,2019/05/29,MCX,英国富时250,19103.56,18946.11,19204.93,18946.11,-258.82,-1.35%,1.35,19204.93

127,2019/05/30,MCX,英国富时250,18985.80,19111.51,19122.77,18942.82,165.40,0.87%,0.95,18946.11

128,2019/05/31,MCX,英国富时250,19034.82,18970.25,19111.51,18905.30,-141.26,-0.74%,1.08,19111.51

129,2019/06/03,MCX,英国富时250,18916.10,18877.17,18971.02,18773.87,-93.08,-0.49%,1.04,18970.25

130,2019/06/04,MCX,英国富时250,18828.34,19008.16,19008.16,18756.20,130.99,0.69%,1.33,18877.17

131,2019/06/05,MCX,英国富时250,19001.37,19072.17,19193.08,18999.14,64.01,0.34%,1.02,19008.16

132,2019/06/06,MCX,英国富时250,19085.92,19065.52,19139.02,19004.75,-6.65,-0.03%,0.70,19072.17

133,2019/06/07,MCX,英国富时250,19089.39,19232.39,19232.39,19065.36,166.87,0.88%,0.88,19065.52

134,2019/06/10,MCX,英国富时250,19274.94,19309.60,19311.40,19232.39,77.21,0.40%,0.41,19232.39

135,2019/06/11,MCX,英国富时250,19339.37,19324.40,19360.86,19280.51,14.80,0.08%,0.42,19309.60

136,2019/06/12,MCX,英国富时250,19270.49,19250.86,19293.86,19187.38,-73.54,-0.38%,0.55,19324.40

137,2019/06/13,MCX,英国富时250,19225.88,19172.68,19264.57,19151.64,-78.18,-0.41%,0.59,19250.86

138,2019/06/14,MCX,英国富时250,19169.40,19118.34,19193.72,19094.78,-54.34,-0.28%,0.52,19172.68

139,2019/06/17,MCX,英国富时250,19168.77,19157.61,19190.04,19116.80,39.27,0.21%,0.38,19118.34

140,2019/06/18,MCX,英国富时250,19144.99,19311.79,19356.19,19074.34,154.18,0.80%,1.47,19157.61

141,2019/06/19,MCX,英国富时250,19318.28,19245.46,19340.47,19241.84,-66.33,-0.34%,0.51,19311.79

142,2019/06/20,MCX,英国富时250,19342.36,19384.13,19436.23,19244.45,138.67,0.72%,1.00,19245.46

143,2019/06/21,MCX,英国富时250,19370.10,19324.60,19425.52,19305.26,-59.53,-0.31%,0.62,19384.13

144,2019/06/24,MCX,英国富时250,19354.07,19299.68,19394.67,19299.68,-24.92,-0.13%,0.49,19324.60

145,2019/06/25,MCX,英国富时250,19235.57,19286.51,19299.68,19171.99,-13.17,-0.07%,0.66,19299.68

146,2019/06/26,MCX,英国富时250,19250.70,19260.39,19296.12,19236.02,-26.12,-0.14%,0.31,19286.51

147,2019/06/27,MCX,英国富时250,19290.02,19314.46,19324.36,19228.65,54.07,0.28%,0.50,19260.39

148,2019/06/28,MCX,英国富时250,19350.45,19462.10,19462.10,19313.71,147.64,0.76%,0.77,19314.46

149,2019/07/01,MCX,英国富时250,19598.68,19634.66,19666.51,19462.10,172.56,0.89%,1.05,19462.10

150,2019/07/02,MCX,英国富时250,19687.77,19659.33,19689.91,19598.42,24.67,0.13%,0.47,19634.66

151,2019/07/03,MCX,英国富时250,19675.38,19790.83,19793.46,19655.22,131.50,0.67%,0.70,19659.33

152,2019/07/04,MCX,英国富时250,19787.86,19797.61,19819.43,19777.05,6.78,0.03%,0.21,19790.83

153,2019/07/05,MCX,英国富时250,19834.15,19655.27,19837.13,19638.30,-142.34,-0.72%,1.00,19797.61

154,2019/07/08,MCX,英国富时250,19630.05,19581.47,19700.13,19565.86,-73.80,-0.38%,0.68,19655.27

155,2019/07/09,MCX,英国富时250,19560.22,19467.37,19581.47,19419.36,-114.10,-0.58%,0.83,19581.47

156,2019/07/10,MCX,英国富时250,19470.06,19419.38,19480.34,19408.93,-47.99,-0.25%,0.37,19467.37

157,2019/07/11,MCX,英国富时250,19488.00,19443.16,19510.84,19417.13,23.78,0.12%,0.48,19419.38

158,2019/07/12,MCX,英国富时250,19464.08,19551.83,19559.80,19443.16,108.67,0.56%,0.60,19443.16

159,2019/07/15,MCX,英国富时250,19570.19,19584.14,19634.76,19550.16,32.31,0.17%,0.43,19551.83

160,2019/07/16,MCX,英国富时250,19592.01,19656.05,19674.09,19534.88,71.91,0.37%,0.71,19584.14

161,2019/07/17,MCX,英国富时250,19644.69,19614.20,19687.42,19581.11,-41.85,-0.21%,0.54,19656.05

162,2019/07/18,MCX,英国富时250,19564.86,19535.13,19614.77,19530.78,-79.07,-0.40%,0.43,19614.20

163,2019/07/19,MCX,英国富时250,19554.68,19621.66,19640.22,19531.10,86.53,0.44%,0.56,19535.13

164,2019/07/22,MCX,英国富时250,19589.77,19648.01,19698.26,19585.15,26.35,0.13%,0.58,19621.66

165,2019/07/23,MCX,英国富时250,19722.02,19752.34,19771.61,19648.01,104.33,0.53%,0.63,19648.01

166,2019/07/24,MCX,英国富时250,19850.63,19813.88,19852.10,19758.31,61.54,0.31%,0.47,19752.34

167,2019/07/25,MCX,英国富时250,19881.20,19820.35,19918.64,19763.01,6.47,0.03%,0.79,19813.88

168,2019/07/26,MCX,英国富时250,19844.36,19857.94,19887.06,19816.87,37.59,0.19%,0.35,19820.35

169,2019/07/29,MCX,英国富时250,19853.13,19886.70,19957.64,19847.16,28.76,0.14%,0.56,19857.94

170,2019/07/30,MCX,英国富时250,19926.94,19774.82,19934.12,19758.74,-111.88,-0.56%,0.88,19886.70

171,2019/07/31,MCX,英国富时250,19766.36,19666.52,19779.93,19666.52,-108.30,-0.55%,0.57,19774.82

172,2019/08/01,MCX,英国富时250,19602.70,19634.31,19681.24,19573.38,-32.21,-0.16%,0.55,19666.52

173,2019/08/02,MCX,英国富时250,19510.13,19253.17,19634.31,19253.17,-381.14,-1.94%,1.94,19634.31

174,2019/08/05,MCX,英国富时250,19162.31,18871.42,19253.17,18840.83,-381.75,-1.98%,2.14,19253.17

175,2019/08/06,MCX,英国富时250,18850.57,18846.20,19033.23,18845.52,-25.22,-0.13%,0.99,18871.42

176,2019/08/07,MCX,英国富时250,18908.16,18941.00,19010.84,18845.94,94.80,0.50%,0.87,18846.20

177,2019/08/08,MCX,英国富时250,19078.70,19137.61,19137.61,18941.00,196.61,1.04%,1.04,18941.00

178,2019/08/09,MCX,英国富时250,19187.70,19092.15,19206.59,19078.77,-45.46,-0.24%,0.67,19137.61

179,2019/08/12,MCX,英国富时250,19189.42,18913.00,19217.68,18913.00,-179.15,-0.94%,1.60,19092.15

180,2019/08/13,MCX,英国富时250,18916.66,19008.18,19037.84,18804.56,95.18,0.50%,1.23,18913.00

181,2019/08/14,MCX,英国富时250,19020.05,18731.05,19028.28,18713.66,-277.13,-1.46%,1.66,19008.18

182,2019/08/15,MCX,英国富时250,18826.66,18640.65,18829.94,18559.26,-90.40,-0.48%,1.45,18731.05

183,2019/08/16,MCX,英国富时250,18640.65,18821.85,18821.85,18640.65,181.20,0.97%,0.97,18640.65

184,2019/08/19,MCX,英国富时250,18864.16,19097.97,19097.97,18820.31,276.12,1.47%,1.48,18821.85

185,2019/08/20,MCX,英国富时250,19130.10,19008.09,19160.33,19003.12,-89.88,-0.47%,0.82,19097.97

186,2019/08/21,MCX,英国富时250,19020.52,19207.75,19207.75,19006.73,199.66,1.05%,1.06,19008.09

187,2019/08/22,MCX,英国富时250,19207.65,19205.32,19211.63,19136.95,-2.43,-0.01%,0.39,19207.75

188,2019/08/23,MCX,英国富时250,19313.91,19236.13,19414.85,19205.32,30.81,0.16%,1.09,19205.32

189,2019/08/27,MCX,英国富时250,19279.07,19335.88,19341.29,19204.65,99.75,0.52%,0.71,19236.13

190,2019/08/28,MCX,英国富时250,19281.07,19202.99,19335.88,19123.11,-132.89,-0.69%,1.10,19335.88

191,2019/08/29,MCX,英国富时250,19135.03,19292.50,19292.50,19117.10,89.51,0.47%,0.91,19202.99

192,2019/08/30,MCX,英国富时250,19268.93,19393.63,19437.72,19266.60,101.13,0.52%,0.89,19292.50

193,2019/09/02,MCX,英国富时250,19393.29,19481.55,19516.77,19378.14,87.92,0.45%,0.71,19393.63

194,2019/09/03,MCX,英国富时250,19484.49,19464.14,19491.59,19376.89,-17.41,-0.09%,0.59,19481.55

195,2019/09/04,MCX,英国富时250,19464.14,19619.11,19640.91,19464.14,154.97,0.80%,0.91,19464.14

196,2019/09/05,MCX,英国富时250,19619.11,19649.56,19650.18,19577.12,30.45,0.16%,0.37,19619.11

197,2019/09/06,MCX,英国富时250,19649.56,19705.52,19705.52,19619.72,55.96,0.28%,0.44,19649.56

198,2019/09/09,MCX,英国富时250,19705.52,19678.45,19794.50,19650.12,-27.07,-0.14%,0.73,19705.52

199,2019/09/10,MCX,英国富时250,19678.45,19738.86,19738.86,19649.87,60.41,0.31%,0.45,19678.45

200,2019/09/11,MCX,英国富时250,19738.86,19982.16,20028.89,19738.86,243.30,1.23%,1.47,19738.86

201,2019/09/12,MCX,英国富时250,19982.16,19962.57,20049.21,19891.14,-19.59,-0.10%,0.79,19982.16

202,2019/09/13,MCX,英国富时250,19962.57,20195.75,20195.75,19941.66,233.18,1.17%,1.27,19962.57

203,2019/09/16,MCX,英国富时250,20195.75,20060.30,20208.68,20022.21,-135.45,-0.67%,0.92,20195.75

204,2019/09/17,MCX,英国富时250,20060.30,20040.54,20062.14,19969.52,-19.76,-0.10%,0.46,20060.30

205,2019/09/18,MCX,英国富时250,20040.54,20054.43,20104.00,20028.12,13.89,0.07%,0.38,20040.54

206,2019/09/19,MCX,英国富时250,20054.43,20089.46,20110.27,20039.08,35.03,0.17%,0.35,20054.43

207,2019/09/20,MCX,英国富时250,20089.46,20169.40,20230.10,20083.34,79.94,0.40%,0.73,20089.46

208,2019/09/23,MCX,英国富时250,20169.40,20043.79,20188.52,19955.68,-125.61,-0.62%,1.15,20169.40

209,2019/09/24,MCX,英国富时250,20043.79,19919.07,20043.79,19906.48,-124.72,-0.62%,0.69,20043.79

210,2019/09/25,MCX,英国富时250,19919.07,19774.92,19919.07,19682.73,-144.15,-0.72%,1.19,19919.07

211,2019/09/26,MCX,英国富时250,19774.92,19818.61,19903.94,19736.31,43.69,0.22%,0.85,19774.92

212,2019/09/27,MCX,英国富时250,19818.61,19970.95,19970.95,19818.61,152.34,0.77%,0.77,19818.61

213,2019/09/30,MCX,英国富时250,19970.95,19936.67,19998.01,19911.68,-34.28,-0.17%,0.43,19970.95

214,2019/10/01,MCX,英国富时250,19936.67,19872.82,20025.83,19862.04,-63.85,-0.32%,0.82,19936.67

215,2019/10/02,MCX,英国富时250,19872.82,19476.91,19874.10,19476.91,-395.91,-1.99%,2.00,19872.82

216,2019/10/03,MCX,英国富时250,19476.91,19348.16,19501.69,19235.76,-128.75,-0.66%,1.37,19476.91

217,2019/10/04,MCX,英国富时250,19348.16,19480.37,19480.37,19324.41,132.21,0.68%,0.81,19348.16

218,2019/10/07,MCX,英国富时250,19480.37,19420.24,19495.74,19374.91,-60.13,-0.31%,0.62,19480.37

219,2019/10/08,MCX,英国富时250,19420.24,19200.90,19501.88,19200.90,-219.34,-1.13%,1.55,19420.24

220,2019/10/09,MCX,英国富时250,19200.90,19171.60,19258.63,19160.23,-29.30,-0.15%,0.51,19200.90

221,2019/10/10,MCX,英国富时250,19171.60,19235.72,19237.38,19080.24,64.12,0.33%,0.82,19171.60

222,2019/10/11,MCX,英国富时250,19235.72,20041.71,20044.22,19235.72,805.99,4.19%,4.20,19235.72

223,2019/10/14,MCX,英国富时250,20041.71,19929.90,20049.55,19735.96,-111.81,-0.56%,1.56,20041.71

224,2019/10/15,MCX,英国富时250,19929.90,20196.97,20316.86,19928.21,267.07,1.34%,1.95,19929.90

225,2019/10/16,MCX,英国富时250,20196.97,20187.96,20243.47,19958.99,-9.01,-0.04%,1.41,20196.97

226,2019/10/17,MCX,英国富时250,20187.96,20221.11,20439.86,20075.31,33.15,0.16%,1.81,20187.96

227,2019/10/18,MCX,英国富时250,20221.11,20228.53,20299.39,20164.55,7.42,0.04%,0.67,20221.11

228,2019/10/21,MCX,英国富时250,20228.53,20308.79,20374.57,20152.25,80.26,0.40%,1.10,20228.53

229,2019/10/22,MCX,英国富时250,20308.79,20181.91,20334.87,20178.51,-126.88,-0.62%,0.77,20308.79

230,2019/10/23,MCX,英国富时250,20181.91,20180.94,20212.28,20084.67,-0.97,0.00%,0.63,20181.91

231,2019/10/24,MCX,英国富时250,20180.94,20152.15,20256.01,20104.14,-28.79,-0.14%,0.75,20180.94

232,2019/10/25,MCX,英国富时250,20152.15,20103.51,20153.99,19970.23,-48.64,-0.24%,0.91,20152.15

233,2019/10/28,MCX,英国富时250,20103.51,20210.16,20215.13,20081.18,106.65,0.53%,0.67,20103.51

234,2019/10/29,MCX,英国富时250,20210.16,20168.33,20212.14,20108.31,-41.83,-0.21%,0.51,20210.16

235,2019/10/30,MCX,英国富时250,20168.33,20115.10,20168.84,20042.99,-53.23,-0.26%,0.62,20168.33

236,2019/10/31,MCX,英国富时250,20115.10,20021.50,20155.08,20021.50,-93.60,-0.47%,0.66,20115.10

237,2019/11/01,MCX,英国富时250,20021.50,20158.77,20158.77,20021.26,137.27,0.69%,0.69,20021.50

238,2019/11/04,MCX,英国富时250,20158.77,20249.72,20271.50,20158.77,90.95,0.45%,0.56,20158.77

239,2019/11/05,MCX,英国富时250,20249.72,20294.99,20294.99,20216.70,45.27,0.22%,0.39,20249.72

240,2019/11/06,MCX,英国富时250,20294.99,20216.59,20308.47,20156.98,-78.40,-0.39%,0.75,20294.99

241,2019/11/07,MCX,英国富时250,20216.59,20433.22,20439.42,20216.59,216.63,1.07%,1.10,20216.59

242,2019/11/08,MCX,英国富时250,20433.22,20357.63,20433.22,20312.97,-75.59,-0.37%,0.59,20433.22

243,2019/11/11,MCX,英国富时250,20357.63,20410.03,20418.50,20225.88,52.40,0.26%,0.95,20357.63

244,2019/11/12,MCX,英国富时250,20410.03,20427.17,20434.34,20336.03,17.14,0.08%,0.48,20410.03

245,2019/11/13,MCX,英国富时250,20427.17,20289.78,20427.17,20205.96,-137.39,-0.67%,1.08,20427.17

246,2019/11/14,MCX,英国富时250,20289.78,20231.80,20312.09,20231.47,-57.98,-0.29%,0.40,20289.78

247,2019/11/15,MCX,英国富时250,20231.80,20404.40,20404.40,20165.20,172.60,0.85%,1.18,20231.80

248,2019/11/18,MCX,英国富时250,20404.40,20440.50,20524.27,20388.16,36.10,0.18%,0.67,20404.40

249,2019/11/19,MCX,英国富时250,20440.50,20528.48,20672.84,20440.50,87.98,0.43%,1.14,20440.50

250,2019/11/20,MCX,英国富时250,20528.48,20475.25,20528.48,20368.06,-53.23,-0.26%,0.78,20528.48

251,2019/11/21,MCX,英国富时250,20475.25,20369.86,20475.25,20240.47,-105.39,-0.51%,1.15,20475.25

252,2019/11/22,MCX,英国富时250,20369.86,20485.81,20508.65,20346.27,115.95,0.57%,0.80,20369.86

253,2019/11/25,MCX,英国富时250,20485.81,20703.17,20703.17,20483.38,217.36,1.06%,1.07,20485.81

254,2019/11/26,MCX,英国富时250,20703.17,20864.92,20864.92,20686.10,161.75,0.78%,0.86,20703.17

255,2019/11/27,MCX,英国富时250,20864.92,20954.32,20959.51,20807.11,89.40,0.43%,0.73,20864.92

256,2019/11/28,MCX,英国富时250,20954.32,21023.55,21029.84,20888.65,69.23,0.33%,0.67,20954.32

257,2019/11/29,MCX,英国富时250,21023.55,20812.60,21028.89,20812.60,-210.95,-1.00%,1.03,21023.55

258,2019/12/02,MCX,英国富时250,20812.60,20700.21,20869.77,20655.73,-112.39,-0.54%,1.03,20812.60

259,2019/12/03,MCX,英国富时250,20700.21,20500.93,20705.92,20394.21,-199.28,-0.96%,1.51,20700.21

260,2019/12/04,MCX,英国富时250,20500.93,20665.48,20665.48,20464.32,164.55,0.80%,0.98,20500.93

261,2019/12/05,MCX,英国富时250,20665.48,20707.33,20738.02,20615.92,41.85,0.20%,0.59,20665.48

262,2019/12/06,MCX,英国富时250,20707.33,20933.03,20933.03,20707.33,225.70,1.09%,1.09,20707.33

263,2019/12/09,MCX,英国富时250,20933.03,20922.64,20935.88,20801.99,-10.39,-0.05%,0.64,20933.03

264,2019/12/10,MCX,英国富时250,20922.64,20781.09,20929.47,20714.71,-141.55,-0.68%,1.03,20922.64

265,2019/12/11,MCX,英国富时250,20781.09,20647.11,20791.40,20460.89,-133.98,-0.64%,1.59,20781.09

266,2019/12/12,MCX,英国富时250,20647.11,20793.03,20821.78,20642.57,145.92,0.71%,0.87,20647.11

267,2019/12/13,MCX,英国富时250,20793.03,21507.79,21910.75,20792.90,714.76,3.44%,5.38,20793.03

268,2019/12/16,MCX,英国富时250,21507.79,21920.69,21935.33,21505.12,412.90,1.92%,2.00,21507.79

269,2019/12/17,MCX,英国富时250,21920.69,21690.20,21922.22,21542.95,-230.49,-1.05%,1.73,21920.69

270,2019/12/18,MCX,英国富时250,21690.20,21663.13,21691.58,21539.02,-27.07,-0.12%,0.70,21690.20

271,2019/12/19,MCX,英国富时250,21663.13,21666.14,21687.07,21613.96,3.01,0.01%,0.34,21663.13

272,2019/12/20,MCX,英国富时250,21666.14,21674.30,21683.16,21570.29,8.16,0.04%,0.52,21666.14

273,2019/12/23,MCX,英国富时250,21674.30,21843.35,21928.26,21673.64,169.05,0.78%,1.17,21674.30

274,2019/12/24,MCX,英国富时250,21843.35,21981.09,21981.09,21824.01,137.74,0.63%,0.72,21843.35

275,2019/12/27,MCX,英国富时250,21981.09,22058.99,22058.99,21950.20,77.90,0.35%,0.49,21981.09

276,2019/12/30,MCX,英国富时250,22058.99,21936.26,22062.70,21928.96,-122.73,-0.56%,0.61,22058.99

277,2019/12/31,MCX,英国富时250,21936.26,21883.42,21965.82,21883.42,-52.84,-0.24%,0.38,21936.26

278,2020/01/02,MCX,英国富时250,21883.42,22108.29,22114.26,21880.97,224.87,1.03%,1.07,21883.42

279,2020/01/03,MCX,英国富时250,22108.29,