FTSE AIM 100 (FTAIM1)

FTAIM1
🏛️ 英国 →
3,708.19
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
2023-12-29 3,707.23 3,714.79 3,703.45 3,703.45 0.0M
2023-12-28 3,714.28 3,719.47 3,705.63 3,711.14 0.0M
2023-12-27 3,662.94 3,714.06 3,656.43 3,710.64 0.0M
2023-12-22 3,645.47 3,662.16 3,638.53 3,662.16 0.0M
2023-12-21 3,650.16 3,650.20 3,626.32 3,650.20 0.0M
2023-12-20 3,611.22 3,642.92 3,611.22 3,642.92 0.0M
2023-12-19 3,582.25 3,612.35 3,575.97 3,611.20 0.0M
2023-12-18 3,564.91 3,585.44 3,551.47 3,585.44 0.0M
2023-12-15 3,566.75 3,578.77 3,558.26 3,567.75 0.0M
2023-12-14 3,495.04 3,566.65 3,495.04 3,565.93 0.0M
2023-12-13 3,486.42 3,501.32 3,480.90 3,485.35 0.0M
2023-12-12 3,494.68 3,499.24 3,475.25 3,483.45 0.0M
2023-12-11 3,479.97 3,490.94 3,470.82 3,490.94 0.0M
2023-12-08 3,465.53 3,481.63 3,453.80 3,476.81 0.0M
2023-12-07 3,443.23 3,469.07 3,441.64 3,464.34 0.0M
2023-12-06 3,430.70 3,448.68 3,423.28 3,442.58 0.0M
2023-12-05 3,423.39 3,431.44 3,414.92 3,431.44 0.0M
2023-12-04 3,428.25 3,441.93 3,419.16 3,420.20 0.0M
2023-12-01 3,418.39 3,435.78 3,417.63 3,431.58 0.0M
2023-11-30 3,426.68 3,435.29 3,409.20 3,417.27 0.0M
2023-11-29 3,413.33 3,433.47 3,409.95 3,427.77 0.0M
2023-11-28 3,426.43 3,426.43 3,402.56 3,408.81 0.0M
2023-11-27 3,442.54 3,446.49 3,422.87 3,424.71 0.0M
2023-11-24 3,445.05 3,450.81 3,432.80 3,437.03 0.0M
2023-11-23 3,451.92 3,451.92 3,434.59 3,446.30 0.0M
2023-11-22 3,439.53 3,449.11 3,435.59 3,442.13 0.0M
2023-11-21 3,468.26 3,473.41 3,432.75 3,432.75 0.0M
2023-11-20 3,457.68 3,474.62 3,449.65 3,467.68 0.0M
2023-11-17 3,417.93 3,455.61 3,414.60 3,452.40 0.0M
2023-11-16 3,451.30 3,456.02 3,416.80 3,416.80 0.0M
2023-11-15 3,421.22 3,459.92 3,416.85 3,447.79 0.0M
2023-11-14 3,366.45 3,423.87 3,357.37 3,420.00 0.0M
2023-11-13 3,364.56 3,369.93 3,352.36 3,364.82 0.0M
2023-11-10 3,377.17 3,381.25 3,358.26 3,363.40 0.0M
2023-11-09 3,368.61 3,389.55 3,354.82 3,381.13 0.0M
2023-11-08 3,344.22 3,366.64 3,339.32 3,364.60 0.0M
2023-11-07 3,341.91 3,349.08 3,321.22 3,346.70 0.0M
2023-11-06 3,337.70 3,348.95 3,331.64 3,339.33 0.0M
2023-11-03 3,295.15 3,340.59 3,293.32 3,335.50 0.0M
2023-11-02 3,253.95 3,304.23 3,253.95 3,295.61 0.0M
2023-11-01 3,234.98 3,254.27 3,223.26 3,254.27 0.0M
2023-10-31 3,223.70 3,240.64 3,221.97 3,231.87 0.0M
2023-10-30 3,204.31 3,238.04 3,199.88 3,223.75 0.0M
2023-10-27 3,191.18 3,203.76 3,187.34 3,195.37 0.0M
2023-10-26 3,198.40 3,198.40 3,170.65 3,171.40 0.0M
2023-10-25 3,228.32 3,230.42 3,185.79 3,191.44 0.0M
2023-10-24 3,233.48 3,236.63 3,213.85 3,223.81 0.0M
2023-10-23 3,236.46 3,236.59 3,213.59 3,232.98 0.0M
2023-10-20 3,232.76 3,244.30 3,219.90 3,236.30 0.0M
2023-10-19 3,245.01 3,254.67 3,232.60 3,237.56 0.0M
2023-10-18 3,271.76 3,277.32 3,244.52 3,244.82 0.0M
2023-10-17 3,257.60 3,278.90 3,249.87 3,278.31 0.0M
2023-10-16 3,273.14 3,276.32 3,254.03 3,254.03 0.0M
2023-10-13 3,309.45 3,313.21 3,265.86 3,265.86 0.0M
2023-10-12 3,312.14 3,323.98 3,300.91 3,303.80 0.0M
2023-10-11 3,311.98 3,328.46 3,303.73 3,304.46 0.0M
2023-10-10 3,255.63 3,318.24 3,255.63 3,315.28 0.0M
2023-10-09 3,284.72 3,287.67 3,242.24 3,246.97 0.0M
2023-10-06 3,299.26 3,305.46 3,267.51 3,288.76 0.0M
2023-10-05 3,280.86 3,297.41 3,280.22 3,288.14 0.0M
2023-10-04 3,320.19 3,324.86 3,278.47 3,284.11 0.0M
2023-10-03 3,396.69 3,396.69 3,321.92 3,321.92 0.0M
2023-10-02 3,446.68 3,458.66 3,398.43 3,399.66 0.0M
2023-09-29 3,442.08 3,473.37 3,442.08 3,452.64 0.0M
2023-09-28 3,465.50 3,467.18 3,436.51 3,446.57 0.0M
2023-09-27 3,470.02 3,481.59 3,461.35 3,462.75 0.0M
2023-09-26 3,495.12 3,495.12 3,468.11 3,468.65 0.0M
2023-09-25 3,506.20 3,515.13 3,485.50 3,493.89 0.0M
2023-09-22 3,521.41 3,525.38 3,507.74 3,517.87 0.0M
2023-09-21 3,548.23 3,555.45 3,516.83 3,516.83 0.0M
2023-09-20 3,527.05 3,562.04 3,527.05 3,561.29 0.0M
2023-09-19 3,543.96 3,543.96 3,521.94 3,532.73 0.0M
2023-09-18 3,561.03 3,576.54 3,534.88 3,534.88 0.0M
2023-09-15 3,561.72 3,577.45 3,553.47 3,560.66 0.0M
2023-09-14 3,540.18 3,565.78 3,539.53 3,562.60 0.0M
2023-09-13 3,550.35 3,557.88 3,524.91 3,533.37 0.0M
2023-09-12 3,536.15 3,555.26 3,531.31 3,546.16 0.0M
2023-09-11 3,576.48 3,576.48 3,530.48 3,541.45 0.0M
2023-09-08 3,495.05 3,557.09 3,491.47 3,554.24 0.0M
2023-09-07 3,509.57 3,516.04 3,468.08 3,498.31 0.0M
2023-09-06 3,522.50 3,522.50 3,504.88 3,506.73 0.0M
2023-09-05 3,523.69 3,536.54 3,516.84 3,524.44 0.0M
2023-09-04 3,531.97 3,544.66 3,527.32 3,528.22 0.0M
2023-09-01 3,525.98 3,537.75 3,525.98 3,535.41 0.0M
2023-08-31 3,529.73 3,540.76 3,521.45 3,535.64 0.0M
2023-08-30 3,527.84 3,539.82 3,526.84 3,534.07 0.0M
2023-08-29 3,495.32 3,538.31 3,495.32 3,532.89 0.0M
2023-08-25 3,498.85 3,499.84 3,486.32 3,487.65 0.0M
2023-08-24 3,497.71 3,511.54 3,492.05 3,492.15 0.0M
2023-08-23 3,474.64 3,493.25 3,473.66 3,489.74 0.0M
2023-08-22 3,452.90 3,478.35 3,452.90 3,471.75 0.0M
2023-08-21 3,479.87 3,479.87 3,449.64 3,449.64 0.0M
2023-08-18 3,496.16 3,500.55 3,452.09 3,467.83 0.0M
2023-08-17 3,549.78 3,551.98 3,503.34 3,503.34 0.0M
2023-08-16 3,552.22 3,560.02 3,542.70 3,549.43 0.0M
2023-08-15 3,593.79 3,593.79 3,558.31 3,559.44 0.0M
2023-08-14 3,601.80 3,601.80 3,578.58 3,585.61 0.0M
2023-08-11 3,604.46 3,609.49 3,591.15 3,595.17 0.0M
2023-08-10 3,612.89 3,612.89 3,592.79 3,602.17 0.0M
2023-08-09 3,611.25 3,621.77 3,602.37 3,605.48 0.0M
2023-08-08 3,613.53 3,613.79 3,600.66 3,607.75 0.0M
2023-08-07 3,635.55 3,635.55 3,607.18 3,609.28 0.0M
2023-08-04 3,616.17 3,633.12 3,614.80 3,632.96 0.0M
2023-08-03 3,605.91 3,622.58 3,595.93 3,616.22 0.0M
2023-08-02 3,636.39 3,636.39 3,600.71 3,600.71 0.0M
2023-08-01 3,641.22 3,643.59 3,619.51 3,640.81 0.0M
2023-07-31 3,644.74 3,656.29 3,635.78 3,635.78 0.0M
2023-07-28 3,665.43 3,665.65 3,642.37 3,648.88 0.0M
2023-07-27 3,648.69 3,674.99 3,648.69 3,668.15 0.0M
2023-07-26 3,642.82 3,648.37 3,635.07 3,646.07 0.0M
2023-07-25 3,638.43 3,656.85 3,633.85 3,647.68 0.0M
2023-07-24 3,652.48 3,652.48 3,634.53 3,634.78 0.0M
2023-07-21 3,650.76 3,655.72 3,642.78 3,655.72 0.0M
2023-07-20 3,652.32 3,665.02 3,644.62 3,644.62 0.0M
2023-07-19 3,577.96 3,656.69 3,577.96 3,656.69 0.0M
2023-07-18 3,556.08 3,586.55 3,555.13 3,586.55 0.0M
2023-07-17 3,564.52 3,571.81 3,552.17 3,554.55 0.0M
2023-07-14 3,548.56 3,574.22 3,548.56 3,561.30 0.0M
2023-07-13 3,534.08 3,556.17 3,534.08 3,556.17 0.0M
2023-07-12 3,481.19 3,531.65 3,476.21 3,528.98 0.0M
2023-07-11 3,493.41 3,496.72 3,479.77 3,479.77 0.0M
2023-07-10 3,504.09 3,504.09 3,483.83 3,483.83 0.0M
2023-07-07 3,489.72 3,502.44 3,480.14 3,502.44 0.0M
2023-07-06 3,557.80 3,557.80 3,488.46 3,491.31 0.0M
2023-07-05 3,588.43 3,588.43 3,558.82 3,558.82 0.0M
2023-07-04 3,571.47 3,586.71 3,563.45 3,586.71 0.0M
2023-07-03 3,570.25 3,580.46 3,566.71 3,574.66 0.0M
2023-06-30 3,562.05 3,577.66 3,553.99 3,573.30 0.0M
2023-06-29 3,580.61 3,584.66 3,554.28 3,558.44 0.0M
2023-06-28 3,580.51 3,590.33 3,565.43 3,590.33 0.0M
2023-06-27 3,607.37 3,607.37 3,567.41 3,570.46 0.0M
2023-06-26 3,638.27 3,638.27 3,599.13 3,599.13 0.0M
2023-06-23 3,672.35 3,672.35 3,630.36 3,630.36 0.0M
2023-06-22 3,717.97 3,717.97 3,666.98 3,666.98 0.0M
2023-06-21 3,735.91 3,741.05 3,714.59 3,716.63 0.0M
2023-06-20 3,754.83 3,758.19 3,731.16 3,731.16 0.0M
2023-06-19 3,781.55 3,784.07 3,758.55 3,758.55 0.0M
2023-06-16 3,778.47 3,798.81 3,778.18 3,780.33 0.0M
2023-06-15 3,781.74 3,781.74 3,754.12 3,773.16 0.0M
2023-06-14 3,787.59 3,797.24 3,780.24 3,786.33 0.0M
2023-06-13 3,771.93 3,798.39 3,771.93 3,787.95 0.0M
2023-06-12 3,792.52 3,793.96 3,777.81 3,777.81 0.0M
2023-06-09 3,786.66 3,787.18 3,766.92 3,787.18 0.0M
2023-06-08 3,792.25 3,792.35 3,781.78 3,787.88 0.0M
2023-06-07 3,787.56 3,794.38 3,777.57 3,789.39 0.0M
2023-06-06 3,780.88 3,788.00 3,775.35 3,787.65 0.0M
2023-06-05 3,778.50 3,794.85 3,766.67 3,783.04 0.0M
2023-06-02 3,729.66 3,782.63 3,729.66 3,772.92 0.0M
2023-06-01 3,736.59 3,747.72 3,721.89 3,739.69 0.0M
2023-05-31 3,747.40 3,747.40 3,715.07 3,728.91 0.0M
2023-05-30 3,770.06 3,780.93 3,747.40 3,747.40 0.0M
2023-05-26 3,783.17 3,795.93 3,763.93 3,775.83 0.0M
2023-05-25 3,803.43 3,803.43 3,777.02 3,777.02 0.0M
2023-05-24 3,866.80 3,867.38 3,792.77 3,796.35 0.0M
2023-05-23 3,869.80 3,872.97 3,861.49 3,870.38 0.0M
2023-05-22 3,883.32 3,883.32 3,857.25 3,862.49 0.0M
2023-05-19 3,884.07 3,884.07 3,863.22 3,864.39 0.0M
2023-05-18 3,860.87 3,882.31 3,860.87 3,869.55 0.0M
2023-05-17 3,875.29 3,875.29 3,854.40 3,863.26 0.0M
2023-05-16 3,892.92 3,902.17 3,872.91 3,878.79 0.0M
2023-05-15 3,899.21 3,899.21 3,881.52 3,890.05 0.0M
2023-05-12 3,886.03 3,897.07 3,882.32 3,897.07 0.0M
2023-05-11 3,849.40 3,889.45 3,849.40 3,881.87 0.0M
2023-05-10 3,970.96 3,970.96 3,946.90 3,946.90 0.0M
2023-05-09 3,956.66 3,971.61 3,953.58 3,971.61 0.0M
2023-05-05 3,960.78 3,968.94 3,950.00 3,968.94 0.0M
2023-05-04 3,960.22 3,965.14 3,940.95 3,942.22 0.0M
2023-05-03 3,951.53 3,972.66 3,951.53 3,964.49 0.0M
2023-05-02 3,969.89 3,996.75 3,964.73 3,964.73 0.0M
2023-04-28 3,931.03 3,983.08 3,931.03 3,980.04 0.0M
2023-04-27 3,926.82 3,932.98 3,913.29 3,931.97 0.0M
2023-04-26 3,932.95 3,932.95 3,908.67 3,924.43 0.0M
2023-04-25 3,961.15 3,961.15 3,933.76 3,933.76 0.0M
2023-04-24 3,947.65 3,972.10 3,947.65 3,961.39 0.0M
2023-04-21 3,948.16 3,964.09 3,943.59 3,963.77 0.0M
2023-04-20 3,973.84 3,978.71 3,960.97 3,963.48 0.0M
2023-04-19 3,971.77 3,971.77 3,956.16 3,966.60 0.0M
2023-04-18 4,006.15 4,010.46 3,975.99 3,987.04 0.0M
2023-04-17 3,986.60 3,998.78 3,979.33 3,991.47 0.0M
2023-04-14 3,965.35 3,995.09 3,962.43 3,974.56 0.0M
2023-04-13 3,927.40 3,958.51 3,927.40 3,951.27 0.0M
2023-04-12 3,906.77 3,930.83 3,902.02 3,923.40 0.0M
2023-04-11 3,885.92 3,915.10 3,885.92 3,908.35 0.0M
2023-04-06 3,835.11 3,884.43 3,835.11 3,880.59 0.0M
2023-04-05 3,880.55 3,886.39 3,836.04 3,836.32 0.0M
2023-04-04 3,891.02 3,897.81 3,879.08 3,885.09 0.0M
2023-04-03 3,904.12 3,943.56 3,887.45 3,905.17 0.0M
2023-03-31 3,851.41 3,889.62 3,842.14 3,880.67 0.0M
2023-03-30 3,797.71 3,864.05 3,797.71 3,856.87 0.0M
2023-03-29 3,776.53 3,801.98 3,769.70 3,795.40 0.0M
2023-03-28 3,814.25 3,814.25 3,760.00 3,768.08 0.0M
2023-03-27 3,810.44 3,830.08 3,806.39 3,806.39 0.0M
2023-03-24 3,853.03 3,853.03 3,805.00 3,818.12 0.0M
2023-03-23 3,843.35 3,859.13 3,827.83 3,857.89 0.0M
2023-03-22 3,845.73 3,847.77 3,828.21 3,837.58 0.0M
2023-03-21 3,794.62 3,838.88 3,794.62 3,838.88 0.0M
2023-03-20 3,802.18 3,805.33 3,756.66 3,788.67 0.0M
2023-03-17 3,872.78 3,898.58 3,814.86 3,815.92 0.0M
2023-03-16 3,866.02 3,876.93 3,826.62 3,875.86 0.0M
2023-03-15 3,960.37 3,960.37 3,843.92 3,852.29 0.0M
2023-03-14 3,900.26 3,954.70 3,897.47 3,952.55 0.0M
2023-03-13 3,994.68 3,999.85 3,896.99 3,896.99 0.0M
2023-03-10 4,043.37 4,043.37 3,974.52 3,998.76 0.0M
2023-03-09 4,082.86 4,082.86 4,037.78 4,054.93 0.0M
2023-03-08 4,107.98 4,107.98 4,074.37 4,082.93 0.0M
2023-03-07 4,136.55 4,144.55 4,107.52 4,112.53 0.0M
2023-03-06 4,149.25 4,149.25 4,110.44 4,140.83 0.0M
2023-03-03 4,122.93 4,143.61 4,122.93 4,142.89 0.0M
2023-03-02 4,121.89 4,131.07 4,113.32 4,126.61 0.0M
2023-03-01 4,117.66 4,129.74 4,108.24 4,123.04 0.0M
2023-02-28 4,118.00 4,120.01 4,100.44 4,115.22 0.0M
2023-02-27 4,074.20 4,112.65 4,060.81 4,109.05 0.0M
2023-02-24 4,093.23 4,094.42 4,064.38 4,069.39 0.0M
2023-02-23 4,072.35 4,105.07 4,071.66 4,088.80 0.0M
2023-02-22 4,111.35 4,111.35 4,058.69 4,066.44 0.0M
2023-02-21 4,142.11 4,155.26 4,115.30 4,118.74 0.0M
2023-02-20 4,154.36 4,155.96 4,143.91 4,147.53 0.0M
2023-02-17 4,174.52 4,174.52 4,143.43 4,143.84 0.0M
2023-02-16 4,170.92 4,182.00 4,149.44 4,168.91 0.0M
2023-02-15 4,156.50 4,170.27 4,140.56 4,170.27 0.0M
2023-02-14 4,170.38 4,190.32 4,150.52 4,150.66 0.0M
2023-02-13 4,184.65 4,186.04 4,170.39 4,174.66 0.0M
2023-02-10 4,233.49 4,233.49 4,190.04 4,191.75 0.0M
2023-02-09 4,243.41 4,269.26 4,234.84 4,236.40 0.0M
2023-02-08 4,240.07 4,275.19 4,240.07 4,251.88 0.0M
2023-02-07 4,258.26 4,271.23 4,230.44 4,233.56 0.0M
2023-02-06 4,297.42 4,297.42 4,260.18 4,267.70 0.0M
2023-02-03 4,296.01 4,309.77 4,273.77 4,308.03 0.0M
2023-02-02 4,204.91 4,302.97 4,204.91 4,302.97 0.0M
2023-02-01 4,168.58 4,217.17 4,168.58 4,199.99 0.0M
2023-01-31 4,157.06 4,165.31 4,135.41 4,165.31 0.0M
2023-01-30 4,154.08 4,166.28 4,138.08 4,166.28 0.0M
2023-01-27 4,138.22 4,168.58 4,138.22 4,168.58 0.0M
2023-01-26 4,118.65 4,161.07 4,116.13 4,143.88 0.0M
2023-01-25 4,124.59 4,137.89 4,098.22 4,113.51 0.0M
2023-01-24 4,109.98 4,137.12 4,108.68 4,130.51 0.0M
2023-01-23 4,092.42 4,115.69 4,092.42 4,104.94 0.0M
2023-01-20 4,073.19 4,092.54 4,072.93 4,090.55 0.0M
2023-01-19 4,125.23 4,140.04 4,059.30 4,064.98 0.0M
2023-01-18 4,110.02 4,123.43 4,104.32 4,110.62 0.0M
2023-01-17 4,130.48 4,136.41 4,099.91 4,099.91 0.0M
2023-01-16 4,140.70 4,140.70 4,117.64 4,121.67 0.0M
2023-01-13 4,131.42 4,149.95 4,126.85 4,149.95 0.0M
2023-01-12 4,083.78 4,131.73 4,067.52 4,128.69 0.0M
2023-01-11 4,059.91 4,081.49 4,059.91 4,078.44 0.0M
2023-01-10 4,072.99 4,072.99 4,046.36 4,054.13 0.0M
2023-01-09 4,072.32 4,079.61 4,060.29 4,075.20 0.0M
2023-01-06 4,041.10 4,065.44 4,036.01 4,065.44 0.0M
2023-01-05 4,044.12 4,055.18 4,037.93 4,043.65 0.0M
2023-01-04 4,012.39 4,045.91 4,010.76 4,045.91 0.0M
2023-01-03 3,966.22 4,026.65 3,966.22 4,007.14 0.0M