FTSE All Share Beverages (FTASX451010)

FTASX451010
🏛️ 英国 →
16,402.94
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
2022-12-30 27,953.97 27,953.97 27,953.97 27,953.97 0.0M
2022-12-29 28,065.38 28,065.38 28,065.38 28,065.38 0.0M
2022-12-28 28,077.31 28,077.31 28,077.31 28,077.31 0.0M
2022-12-23 27,929.09 27,929.09 27,929.09 27,929.09 0.0M
2022-12-22 28,036.65 28,036.65 28,036.65 28,036.65 0.0M
2022-12-21 28,275.12 28,275.12 28,275.12 28,275.12 0.0M
2022-12-20 27,798.45 27,798.45 27,798.45 27,798.45 0.0M
2022-12-19 27,862.04 27,862.04 27,862.04 27,862.04 0.0M
2022-12-16 27,764.64 27,764.64 27,764.64 27,764.64 0.0M
2022-12-15 28,131.10 28,131.10 28,131.10 28,131.10 0.0M
2022-12-14 28,792.18 28,792.18 28,792.18 28,792.18 0.0M
2022-12-13 28,758.24 28,758.24 28,758.24 28,758.24 0.0M
2022-12-12 28,522.07 28,522.07 28,522.07 28,522.07 0.0M
2022-12-09 28,648.73 28,648.73 28,648.73 28,648.73 0.0M
2022-12-08 28,866.58 28,866.58 28,866.58 28,866.58 0.0M
2022-12-07 29,189.22 29,189.22 29,189.22 29,189.22 0.0M
2022-12-06 29,255.66 29,255.66 29,255.66 29,255.66 0.0M
2022-12-05 29,224.63 29,224.63 29,224.63 29,224.63 0.0M
2022-12-02 29,416.73 29,416.73 29,416.73 29,416.73 0.0M
2022-12-01 29,398.97 29,398.97 29,398.97 29,398.97 0.0M
2022-11-30 29,108.29 29,108.29 29,108.29 29,108.29 0.0M
2022-11-29 28,845.98 28,845.98 28,845.98 28,845.98 0.0M
2022-11-28 28,963.16 28,963.16 28,963.16 28,963.16 0.0M
2022-11-25 28,812.71 28,812.71 28,812.71 28,812.71 0.0M
2022-11-24 28,695.38 28,695.38 28,695.38 28,695.38 0.0M
2022-11-23 28,746.43 28,746.43 28,746.43 28,746.43 0.0M
2022-11-22 28,635.84 28,635.84 28,635.84 28,635.84 0.0M
2022-11-21 28,481.62 28,481.62 28,481.62 28,481.62 0.0M
2022-11-18 28,110.25 28,110.25 28,110.25 28,110.25 0.0M
2022-11-17 27,953.44 27,953.44 27,953.44 27,953.44 0.0M
2022-11-16 27,916.17 27,916.17 27,916.17 27,916.17 0.0M
2022-11-15 27,691.74 27,691.74 27,691.74 27,691.74 0.0M
2022-11-14 28,023.39 28,023.39 28,023.39 28,023.39 0.0M
2022-11-11 27,737.71 27,737.71 27,737.71 27,737.71 0.0M
2022-11-10 28,473.84 28,473.84 28,473.84 28,473.84 0.0M
2022-11-09 27,731.55 27,731.55 27,731.55 27,731.55 0.0M
2022-11-08 27,784.55 27,784.55 27,784.55 27,784.55 0.0M
2022-11-07 27,831.04 27,831.04 27,831.04 27,831.04 0.0M
2022-11-04 28,109.80 28,109.80 28,109.80 28,109.80 0.0M
2022-11-03 27,428.67 27,428.67 27,428.67 27,428.67 0.0M
2022-11-02 27,520.17 27,520.17 27,520.17 27,520.17 0.0M
2022-11-01 27,562.73 27,562.73 27,562.73 27,562.73 0.0M
2022-10-31 27,466.97 27,466.97 27,466.97 27,466.97 0.0M
2022-10-28 27,120.66 27,120.66 27,120.66 27,120.66 0.0M
2022-10-27 26,883.67 26,883.67 26,883.67 26,883.67 0.0M
2022-10-26 27,359.30 27,359.30 27,359.30 27,359.30 0.0M
2022-10-25 27,721.88 27,721.88 27,721.88 27,721.88 0.0M
2022-10-24 27,543.21 27,543.21 27,543.21 27,543.21 0.0M
2022-10-21 27,325.12 27,325.12 27,325.12 27,325.12 0.0M
2022-10-20 27,552.81 27,552.81 27,552.81 27,552.81 0.0M
2022-10-19 27,949.74 27,949.74 27,949.74 27,949.74 0.0M
2022-10-18 28,101.02 28,101.02 28,101.02 28,101.02 0.0M
2022-10-17 28,033.31 28,033.31 28,033.31 28,033.31 0.0M
2022-10-14 28,013.92 28,013.92 28,013.92 28,013.92 0.0M
2022-10-13 27,623.56 27,623.56 27,623.56 27,623.56 0.0M
2022-10-12 28,201.71 28,201.71 28,201.71 28,201.71 0.0M
2022-10-11 27,941.96 27,941.96 27,941.96 27,941.96 0.0M
2022-10-10 27,828.88 27,828.88 27,828.88 27,828.88 0.0M
2022-10-07 28,422.12 28,422.12 28,422.12 28,422.12 0.0M
2022-10-06 28,375.58 28,375.58 28,375.58 28,375.58 0.0M
2022-10-05 28,767.79 28,767.79 28,767.79 28,767.79 0.0M
2022-10-04 28,846.26 28,846.26 28,846.26 28,846.26 0.0M
2022-10-03 28,183.76 28,183.76 28,183.76 28,183.76 0.0M
2022-09-30 28,846.53 28,846.53 28,846.53 28,846.53 0.0M
2022-09-29 28,697.24 28,697.24 28,697.24 28,697.24 0.0M
2022-09-28 29,026.65 29,026.65 29,026.65 29,026.65 0.0M
2022-09-27 29,320.61 29,320.61 29,320.61 29,320.61 0.0M
2022-09-26 29,296.65 29,296.65 29,296.65 29,296.65 0.0M
2022-09-23 28,708.16 28,708.16 28,708.16 28,708.16 0.0M
2022-09-22 28,661.65 28,661.65 28,661.65 28,661.65 0.0M
2022-09-21 28,930.74 28,930.74 28,930.74 28,930.74 0.0M
2022-09-20 28,588.73 28,588.73 28,588.73 28,588.73 0.0M
2022-09-16 28,547.42 28,547.42 28,547.42 28,547.42 0.0M
2022-09-15 28,700.38 28,700.38 28,700.38 28,700.38 0.0M
2022-09-14 28,707.37 28,707.37 28,707.37 28,707.37 0.0M
2022-09-13 29,046.89 29,046.89 29,046.89 29,046.89 0.0M
2022-09-12 29,299.16 29,299.16 29,299.16 29,299.16 0.0M
2022-09-09 28,984.21 28,984.21 28,984.21 28,984.21 0.0M
2022-09-07 28,640.68 28,640.68 28,640.68 28,640.68 0.0M
2022-09-06 28,712.38 28,712.38 28,712.38 28,712.38 0.0M
2022-09-05 28,508.65 28,508.65 28,508.65 28,508.65 0.0M
2022-09-02 28,851.62 28,851.62 28,851.62 28,851.62 0.0M
2022-09-01 28,498.63 28,498.63 28,498.63 28,498.63 0.0M
2022-08-31 28,748.85 28,748.85 28,748.85 28,748.85 0.0M
2022-08-30 28,961.18 28,961.18 28,961.18 28,961.18 0.0M
2022-08-26 29,186.16 29,186.16 29,186.16 29,186.16 0.0M
2022-08-25 29,386.82 29,386.82 29,386.82 29,386.82 0.0M
2022-08-24 29,755.66 29,755.66 29,755.66 29,755.66 0.0M
2022-08-23 29,594.30 29,594.30 29,594.30 29,594.30 0.0M
2022-08-22 30,039.20 30,039.20 30,039.20 30,039.20 0.0M
2022-08-19 0.00 0.00 0.00 30,301.66 0.0M
2022-08-18 29,883.12 29,883.12 29,883.12 29,883.12 0.0M
2022-08-17 29,762.12 29,762.12 29,762.12 29,762.12 0.0M
2022-08-16 29,477.55 29,477.55 29,477.55 29,477.55 0.0M
2022-08-15 29,607.71 29,607.71 29,607.71 29,607.71 0.0M
2022-08-12 29,366.53 29,366.53 29,366.53 29,366.53 0.0M
2022-08-11 29,375.55 29,375.55 29,375.55 29,375.55 0.0M
2022-08-10 29,549.94 29,549.94 29,549.94 29,549.94 0.0M
2022-08-09 29,549.71 29,549.71 29,549.71 29,549.71 0.0M
2022-08-08 29,602.25 29,602.25 29,602.25 29,602.25 0.0M
2022-08-05 29,372.48 29,372.48 29,372.48 29,372.48 0.0M
2022-08-04 29,671.47 29,671.47 29,671.47 29,671.47 0.0M
2022-08-03 29,578.99 29,578.99 29,578.99 29,578.99 0.0M
2022-08-02 29,481.88 29,481.88 29,481.88 29,481.88 0.0M
2022-08-01 29,866.28 29,866.28 29,866.28 29,866.28 0.0M
2022-07-29 29,713.67 29,713.67 29,713.67 29,713.67 0.0M
2022-07-28 29,569.87 29,569.87 29,569.87 29,569.87 0.0M
2022-07-27 28,858.21 28,858.21 28,858.21 28,858.21 0.0M
2022-07-26 28,561.46 28,561.46 28,561.46 28,561.46 0.0M
2022-07-25 28,545.30 28,545.30 28,545.30 28,545.30 0.0M
2022-07-22 28,523.45 28,523.45 28,523.45 28,523.45 0.0M
2022-07-21 28,414.11 28,414.11 28,414.11 28,414.11 0.0M
2022-07-20 28,117.49 28,117.49 28,117.49 28,117.49 0.0M
2022-07-19 28,196.63 28,196.63 28,196.63 28,196.63 0.0M
2022-07-18 28,024.31 28,024.31 28,024.31 28,024.31 0.0M
2022-07-15 28,065.46 28,065.46 28,065.46 28,065.46 0.0M
2022-07-14 27,647.07 27,647.07 27,647.07 27,647.07 0.0M
2022-07-13 27,794.27 27,794.27 27,794.27 27,794.27 0.0M
2022-07-12 27,637.16 27,637.16 27,637.16 27,637.16 0.0M
2022-07-11 27,382.35 27,382.35 27,382.35 27,382.35 0.0M
2022-07-08 27,153.48 27,153.48 27,153.48 27,153.48 0.0M
2022-07-07 26,976.73 26,976.73 26,976.73 26,976.73 0.0M
2022-07-06 27,648.58 27,648.58 27,648.58 27,648.58 0.0M
2022-07-05 26,886.43 26,886.43 26,886.43 26,886.43 0.0M
2022-07-04 26,823.95 26,823.95 26,823.95 26,823.95 0.0M
2022-07-01 26,923.20 26,923.20 26,923.20 26,923.20 0.0M
2022-06-30 27,054.01 27,054.01 27,054.01 27,054.01 0.0M
2022-06-29 27,384.27 27,384.27 27,384.27 27,384.27 0.0M
2022-06-28 28,151.73 28,151.73 28,151.73 28,151.73 0.0M
2022-06-27 27,963.96 27,963.96 27,963.96 27,963.96 0.0M
2022-06-24 27,967.21 27,967.21 27,967.21 27,967.21 0.0M
2022-06-23 27,062.55 27,062.55 27,062.55 27,062.55 0.0M
2022-06-22 27,182.30 27,182.30 27,182.30 27,182.30 0.0M
2022-06-21 27,023.36 27,023.36 27,023.36 27,023.36 0.0M
2022-06-20 27,110.20 27,110.20 27,110.20 27,110.20 0.0M
2022-06-17 26,841.02 26,841.02 26,841.02 26,841.02 0.0M
2022-06-16 26,306.07 26,306.07 26,306.07 26,306.07 0.0M
2022-06-15 26,872.22 26,872.22 26,872.22 26,872.22 0.0M
2022-06-14 26,368.79 26,368.79 26,368.79 26,368.79 0.0M
2022-06-13 26,914.83 26,914.83 26,914.83 26,914.83 0.0M
2022-06-10 27,043.96 27,043.96 27,043.96 27,043.96 0.0M
2022-06-09 27,533.25 27,533.25 27,533.25 27,533.25 0.0M
2022-06-08 27,527.94 27,527.94 27,527.94 27,527.94 0.0M
2022-06-07 27,937.05 27,937.05 27,937.05 27,937.05 0.0M
2022-06-06 28,290.25 28,290.25 28,290.25 28,290.25 0.0M
2022-06-01 27,644.09 27,644.09 27,644.09 27,644.09 0.0M
2022-05-31 28,066.08 28,066.08 28,066.08 28,066.08 0.0M
2022-05-30 28,045.01 28,045.01 28,045.01 28,045.01 0.0M
2022-05-27 27,861.84 27,861.84 27,861.84 27,861.84 0.0M
2022-05-26 27,829.43 27,829.43 27,829.43 27,829.43 0.0M
2022-05-25 27,783.53 27,783.53 27,783.53 27,783.53 0.0M
2022-05-24 27,726.54 27,726.54 27,726.54 27,726.54 0.0M
2022-05-23 27,919.74 27,919.74 27,919.74 27,919.74 0.0M
2022-05-20 27,476.69 27,476.69 27,476.69 27,476.69 0.0M
2022-05-19 27,273.14 27,273.14 27,273.14 27,273.14 0.0M
2022-05-18 28,661.65 28,661.65 28,661.65 28,661.65 0.0M
2022-05-17 29,264.86 29,264.86 29,264.86 29,264.86 0.0M
2022-05-16 29,484.74 29,484.74 29,484.74 29,484.74 0.0M
2022-05-13 29,166.13 29,166.13 29,166.13 29,166.13 0.0M
2022-05-12 28,284.48 28,284.48 28,284.48 28,284.48 0.0M
2022-05-11 28,580.47 28,580.47 28,580.47 28,580.47 0.0M
2022-05-10 28,223.38 28,223.38 28,223.38 28,223.38 0.0M
2022-05-09 28,299.05 28,299.05 28,299.05 28,299.05 0.0M
2022-05-06 28,694.09 28,694.09 28,694.09 28,694.09 0.0M
2022-05-05 29,920.44 29,920.44 29,920.44 29,920.44 0.0M
2022-05-04 29,762.81 29,762.81 29,762.81 29,762.81 0.0M
2022-05-03 30,305.55 30,305.55 30,305.55 30,305.55 0.0M
2022-04-29 30,475.42 30,475.42 30,475.42 30,475.42 0.0M
2022-04-28 30,262.51 30,262.51 30,262.51 30,262.51 0.0M
2022-04-27 30,063.03 30,063.03 30,063.03 30,063.03 0.0M
2022-04-26 30,097.47 30,097.47 30,097.47 30,097.47 0.0M
2022-04-25 29,892.33 29,892.33 29,892.33 29,892.33 0.0M
2022-04-22 29,587.98 29,587.98 29,587.98 29,587.98 0.0M
2022-04-21 29,779.99 29,779.99 29,779.99 29,779.99 0.0M
2022-04-20 29,411.68 29,411.68 29,411.68 29,411.68 0.0M
2022-04-19 29,317.02 29,317.02 29,317.02 29,317.02 0.0M
2022-04-14 30,007.53 30,007.53 30,007.53 30,007.53 0.0M
2022-04-13 29,777.14 29,777.14 29,777.14 29,777.14 0.0M
2022-04-12 30,006.20 30,006.20 30,006.20 30,006.20 0.0M
2022-04-11 30,299.39 30,299.39 30,299.39 30,299.39 0.0M
2022-04-08 30,432.31 30,432.31 30,432.31 30,432.31 0.0M
2022-04-07 30,222.10 30,222.10 30,222.10 30,222.10 0.0M
2022-04-06 30,327.88 30,327.88 30,327.88 30,327.88 0.0M
2022-04-05 30,103.43 30,103.43 30,103.43 30,103.43 0.0M
2022-04-04 29,581.59 29,581.59 29,581.59 29,581.59 0.0M
2022-04-01 29,319.25 29,319.25 29,319.25 29,319.25 0.0M
2022-03-31 29,289.29 29,289.29 29,289.29 29,289.29 0.0M
2022-03-30 29,580.27 29,580.27 29,580.27 29,580.27 0.0M
2022-03-29 29,508.65 29,508.65 29,508.65 29,508.65 0.0M
2022-03-28 28,990.76 28,990.76 28,990.76 28,990.76 0.0M
2022-03-25 28,957.46 28,957.46 28,957.46 28,957.46 0.0M
2022-03-24 28,462.88 28,462.88 28,462.88 28,462.88 0.0M
2022-03-23 28,478.83 28,478.83 28,478.83 28,478.83 0.0M
2022-03-22 28,482.37 28,482.37 28,482.37 28,482.37 0.0M
2022-03-21 28,284.56 28,284.56 28,284.56 28,284.56 0.0M
2022-03-18 28,499.40 28,499.40 28,499.40 28,499.40 0.0M
2022-03-17 28,169.23 28,169.23 28,169.23 28,169.23 0.0M
2022-03-16 27,412.24 27,412.24 27,412.24 27,412.24 0.0M
2022-03-15 26,350.39 26,350.39 26,350.39 26,350.39 0.0M
2022-03-14 26,370.87 26,370.87 26,370.87 26,370.87 0.0M
2022-03-11 25,764.79 25,764.79 25,764.79 25,764.79 0.0M
2022-03-10 25,738.65 25,738.65 25,738.65 25,738.65 0.0M
2022-03-09 26,962.72 26,962.72 26,962.72 26,962.72 0.0M
2022-03-08 25,446.09 25,446.09 25,446.09 25,446.09 0.0M
2022-03-07 25,495.03 25,495.03 25,495.03 25,495.03 0.0M
2022-03-04 26,708.00 26,708.00 26,708.00 26,708.00 0.0M
2022-03-03 27,399.08 27,399.08 27,399.08 27,399.08 0.0M
2022-03-02 27,751.00 27,751.00 27,751.00 27,751.00 0.0M
2022-03-01 27,957.00 27,957.00 27,957.00 27,957.00 0.0M
2022-02-28 28,543.02 28,543.02 28,543.02 28,543.02 0.0M
2022-02-25 28,654.36 28,654.36 28,654.36 28,654.36 0.0M
2022-02-24 27,174.50 27,174.50 27,174.50 27,174.50 0.0M
2022-02-23 28,374.39 28,374.39 28,374.39 28,374.39 0.0M
2022-02-22 28,291.42 28,291.42 28,291.42 28,291.42 0.0M
2022-02-21 28,167.94 28,167.94 28,167.94 28,167.94 0.0M
2022-02-18 28,416.26 28,416.26 28,416.26 28,416.26 0.0M
2022-02-17 28,113.36 28,113.36 28,113.36 28,113.36 0.0M
2022-02-16 28,068.38 28,068.38 28,068.38 28,068.38 0.0M
2022-02-15 28,619.54 28,619.54 28,619.54 28,619.54 0.0M
2022-02-14 28,223.30 28,223.30 28,223.30 28,223.30 0.0M
2022-02-11 28,914.92 28,914.92 28,914.92 28,914.92 0.0M
2022-02-10 29,101.52 29,101.52 29,101.52 29,101.52 0.0M
2022-02-09 29,377.16 29,377.16 29,377.16 29,377.16 0.0M
2022-02-08 29,097.03 29,097.03 29,097.03 29,097.03 0.0M
2022-02-07 29,206.97 29,206.97 29,206.97 29,206.97 0.0M
2022-02-04 29,128.09 29,128.09 29,128.09 29,128.09 0.0M
2022-02-03 29,231.89 29,231.89 29,231.89 29,231.89 0.0M
2022-02-02 29,628.61 29,628.61 29,628.61 29,628.61 0.0M
2022-02-01 29,082.22 29,082.22 29,082.22 29,082.22 0.0M
2022-01-31 28,905.33 28,905.33 28,905.33 28,905.33 0.0M
2022-01-28 28,702.20 28,702.20 28,702.20 28,702.20 0.0M
2022-01-27 28,987.15 28,987.15 28,987.15 28,987.15 0.0M
2022-01-26 28,314.89 28,314.89 28,314.89 28,314.89 0.0M
2022-01-25 28,525.83 28,525.83 28,525.83 28,525.83 0.0M
2022-01-24 28,553.75 28,553.75 28,553.75 28,553.75 0.0M
2022-01-20 29,214.80 29,214.80 29,214.80 29,214.80 0.0M
2022-01-19 28,960.47 28,960.47 28,960.47 28,960.47 0.0M
2022-01-18 28,919.03 28,919.03 28,919.03 28,919.03 0.0M
2022-01-17 29,161.47 29,161.47 29,161.47 29,161.47 0.0M
2022-01-14 29,030.03 29,030.03 29,030.03 29,030.03 0.0M
2022-01-13 29,371.95 29,371.95 29,371.95 29,371.95 0.0M
2022-01-12 29,552.80 29,552.80 29,552.80 29,552.80 0.0M
2022-01-11 29,671.38 29,671.38 29,671.38 29,671.38 0.0M
2022-01-10 29,983.16 29,983.16 29,983.16 29,983.16 0.0M
2022-01-07 30,118.08 30,118.08 30,118.08 30,118.08 0.0M
2022-01-06 30,866.03 30,866.03 30,866.03 30,866.03 0.0M
2022-01-05 31,483.90 31,483.90 31,483.90 31,483.90 0.0M
2022-01-04 31,773.84 31,773.84 31,773.84 31,773.84 0.0M