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
2023-12-29 22,582.39 22,582.39 22,582.39 22,582.39 0.0M
2023-12-28 22,522.56 22,522.56 22,522.56 22,522.56 0.0M
2023-12-27 22,554.65 22,554.65 22,554.65 22,554.65 0.0M
2023-12-22 22,468.15 22,468.15 22,468.15 22,468.15 0.0M
2023-12-21 22,521.99 22,521.99 22,521.99 22,521.99 0.0M
2023-12-20 22,605.48 22,605.48 22,605.48 22,605.48 0.0M
2023-12-19 22,450.63 22,450.63 22,450.63 22,450.63 0.0M
2023-12-18 22,503.69 22,503.69 22,503.69 22,503.69 0.0M
2023-12-15 22,407.84 22,407.84 22,407.84 22,407.84 0.0M
2023-12-14 22,671.80 22,671.80 22,671.80 22,671.80 0.0M
2023-12-13 22,223.73 22,223.73 22,223.73 22,223.73 0.0M
2023-12-12 22,223.35 22,223.35 22,223.35 22,223.35 0.0M
2023-12-11 22,215.62 22,215.62 22,215.62 22,215.62 0.0M
2023-12-08 22,352.64 22,352.64 22,352.64 22,352.64 0.0M
2023-12-07 21,868.88 21,868.88 21,868.88 21,868.88 0.0M
2023-12-06 21,930.31 21,930.31 21,930.31 21,930.31 0.0M
2023-12-05 22,194.55 22,194.55 22,194.55 22,194.55 0.0M
2023-12-04 22,125.48 22,125.48 22,125.48 22,125.48 0.0M
2023-12-01 22,208.31 22,208.31 22,208.31 22,208.31 0.0M
2023-11-30 21,823.16 21,823.16 21,823.16 21,823.16 0.0M
2023-11-29 21,658.54 21,658.54 21,658.54 21,658.54 0.0M
2023-11-28 21,923.13 21,923.13 21,923.13 21,923.13 0.0M
2023-11-27 22,146.01 22,146.01 22,146.01 22,146.01 0.0M
2023-11-24 22,259.12 22,259.12 22,259.12 22,259.12 0.0M
2023-11-23 22,276.47 22,276.47 22,276.47 22,276.47 0.0M
2023-11-22 22,334.10 22,334.10 22,334.10 22,334.10 0.0M
2023-11-21 22,068.84 22,068.84 22,068.84 22,068.84 0.0M
2023-11-20 22,046.44 22,046.44 22,046.44 22,046.44 0.0M
2023-11-17 22,115.55 22,115.55 22,115.55 22,115.55 0.0M
2023-11-16 21,977.12 21,977.12 21,977.12 21,977.12 0.0M
2023-11-15 22,366.98 22,366.98 22,366.98 22,366.98 0.0M
2023-11-14 22,720.67 22,720.67 22,720.67 22,720.67 0.0M
2023-11-13 22,656.58 22,656.58 22,656.58 22,656.58 0.0M
2023-11-10 22,377.04 22,377.04 22,377.04 22,377.04 0.0M
2023-11-09 25,214.50 25,214.50 25,214.50 25,214.50 0.0M
2023-11-08 25,030.05 25,030.05 25,030.05 25,030.05 0.0M
2023-11-07 24,798.77 24,798.77 24,798.77 24,798.77 0.0M
2023-11-06 24,727.86 24,727.86 24,727.86 24,727.86 0.0M
2023-11-03 24,840.08 24,840.08 24,840.08 24,840.08 0.0M
2023-11-02 24,765.36 24,765.36 24,765.36 24,765.36 0.0M
2023-11-01 24,425.07 24,425.07 24,425.07 24,425.07 0.0M
2023-10-31 24,217.29 24,217.29 24,217.29 24,217.29 0.0M
2023-10-30 24,078.37 24,078.37 24,078.37 24,078.37 0.0M
2023-10-27 23,604.57 23,604.57 23,604.57 23,604.57 0.0M
2023-10-26 24,227.12 24,227.12 24,227.12 24,227.12 0.0M
2023-10-25 24,500.65 24,500.65 24,500.65 24,500.65 0.0M
2023-10-24 24,316.12 24,316.12 24,316.12 24,316.12 0.0M
2023-10-23 24,061.20 24,061.20 24,061.20 24,061.20 0.0M
2023-10-20 24,102.86 24,102.86 24,102.86 24,102.86 0.0M
2023-10-19 24,259.85 24,259.85 24,259.85 24,259.85 0.0M
2023-10-18 24,191.31 24,191.31 24,191.31 24,191.31 0.0M
2023-10-17 24,172.90 24,172.90 24,172.90 24,172.90 0.0M
2023-10-16 24,030.21 24,030.21 24,030.21 24,030.21 0.0M
2023-10-13 23,763.28 23,763.28 23,763.28 23,763.28 0.0M
2023-10-12 24,094.65 24,094.65 24,094.65 24,094.65 0.0M
2023-10-11 24,153.53 24,153.53 24,153.53 24,153.53 0.0M
2023-10-10 24,139.04 24,139.04 24,139.04 24,139.04 0.0M
2023-10-09 23,782.59 23,782.59 23,782.59 23,782.59 0.0M
2023-10-06 23,752.97 23,752.97 23,752.97 23,752.97 0.0M
2023-10-05 23,881.66 23,881.66 23,881.66 23,881.66 0.0M
2023-10-04 23,724.00 23,724.00 23,724.00 23,724.00 0.0M
2023-10-03 23,604.35 23,604.35 23,604.35 23,604.35 0.0M
2023-10-02 23,578.07 23,578.07 23,578.07 23,578.07 0.0M
2023-09-29 23,803.81 23,803.81 23,803.81 23,803.81 0.0M
2023-09-28 23,822.28 23,822.28 23,822.28 23,822.28 0.0M
2023-09-27 23,722.60 23,722.60 23,722.60 23,722.60 0.0M
2023-09-26 24,059.47 24,059.47 24,059.47 24,059.47 0.0M
2023-09-25 24,270.99 24,270.99 24,270.99 24,270.99 0.0M
2023-09-22 24,654.54 24,654.54 24,654.54 24,654.54 0.0M
2023-09-21 24,562.12 24,562.12 24,562.12 24,562.12 0.0M
2023-09-20 25,016.78 25,016.78 25,016.78 25,016.78 0.0M
2023-09-19 24,731.75 24,731.75 24,731.75 24,731.75 0.0M
2023-09-18 24,632.32 24,632.32 24,632.32 24,632.32 0.0M
2023-09-15 24,730.26 24,730.26 24,730.26 24,730.26 0.0M
2023-09-14 24,780.49 24,780.49 24,780.49 24,780.49 0.0M
2023-09-13 24,605.82 24,605.82 24,605.82 24,605.82 0.0M
2023-09-12 24,733.38 24,733.38 24,733.38 24,733.38 0.0M
2023-09-11 24,816.45 24,816.45 24,816.45 24,816.45 0.0M
2023-09-08 24,976.83 24,976.83 24,976.83 24,976.83 0.0M
2023-09-07 24,779.85 24,779.85 24,779.85 24,779.85 0.0M
2023-09-06 24,778.47 24,778.47 24,778.47 24,778.47 0.0M
2023-09-05 24,565.36 24,565.36 24,565.36 24,565.36 0.0M
2023-09-04 24,822.32 24,822.32 24,822.32 24,822.32 0.0M
2023-09-01 24,972.92 24,972.92 24,972.92 24,972.92 0.0M
2023-08-31 25,299.58 25,299.58 25,299.58 25,299.58 0.0M
2023-08-30 25,866.25 25,866.25 25,866.25 25,866.25 0.0M
2023-08-29 25,763.69 25,763.69 25,763.69 25,763.69 0.0M
2023-08-25 25,439.61 25,439.61 25,439.61 25,439.61 0.0M
2023-08-24 25,404.97 25,404.97 25,404.97 25,404.97 0.0M
2023-08-23 25,446.91 25,446.91 25,446.91 25,446.91 0.0M
2023-08-22 25,330.38 25,330.38 25,330.38 25,330.38 0.0M
2023-08-21 25,404.65 25,404.65 25,404.65 25,404.65 0.0M
2023-08-18 25,384.51 25,384.51 25,384.51 25,384.51 0.0M
2023-08-17 25,381.98 25,381.98 25,381.98 25,381.98 0.0M
2023-08-16 25,760.33 25,760.33 25,760.33 25,760.33 0.0M
2023-08-15 25,927.84 25,927.84 25,927.84 25,927.84 0.0M
2023-08-14 26,271.64 26,271.64 26,271.64 26,271.64 0.0M
2023-08-11 26,080.66 26,080.66 26,080.66 26,080.66 0.0M
2023-08-10 26,444.26 26,444.26 26,444.26 26,444.26 0.0M
2023-08-09 25,959.77 25,959.77 25,959.77 25,959.77 0.0M
2023-08-08 25,771.77 25,771.77 25,771.77 25,771.77 0.0M
2023-08-07 25,759.72 25,759.72 25,759.72 25,759.72 0.0M
2023-08-04 25,899.06 25,899.06 25,899.06 25,899.06 0.0M
2023-08-03 25,911.83 25,911.83 25,911.83 25,911.83 0.0M
2023-08-02 26,278.69 26,278.69 26,278.69 26,278.69 0.0M
2023-08-01 26,455.41 26,455.41 26,455.41 26,455.41 0.0M
2023-07-31 26,378.33 26,378.33 26,378.33 26,378.33 0.0M
2023-07-28 26,694.69 26,694.69 26,694.69 26,694.69 0.0M
2023-07-27 26,691.16 26,691.16 26,691.16 26,691.16 0.0M
2023-07-26 26,446.92 26,446.92 26,446.92 26,446.92 0.0M
2023-07-25 26,871.44 26,871.44 26,871.44 26,871.44 0.0M
2023-07-24 26,758.83 26,758.83 26,758.83 26,758.83 0.0M
2023-07-21 26,741.49 26,741.49 26,741.49 26,741.49 0.0M
2023-07-20 26,470.27 26,470.27 26,470.27 26,470.27 0.0M
2023-07-19 26,786.18 26,786.18 26,786.18 26,786.18 0.0M
2023-07-18 26,097.32 26,097.32 26,097.32 26,097.32 0.0M
2023-07-17 26,048.98 26,048.98 26,048.98 26,048.98 0.0M
2023-07-14 26,209.45 26,209.45 26,209.45 26,209.45 0.0M
2023-07-13 26,009.83 26,009.83 26,009.83 26,009.83 0.0M
2023-07-12 25,832.60 25,832.60 25,832.60 25,832.60 0.0M
2023-07-11 25,643.42 25,643.42 25,643.42 25,643.42 0.0M
2023-07-10 25,500.36 25,500.36 25,500.36 25,500.36 0.0M
2023-07-07 25,507.78 25,507.78 25,507.78 25,507.78 0.0M
2023-07-06 25,761.42 25,761.42 25,761.42 25,761.42 0.0M
2023-07-05 26,173.48 26,173.48 26,173.48 26,173.48 0.0M
2023-07-04 26,380.32 26,380.32 26,380.32 26,380.32 0.0M
2023-07-03 26,335.13 26,335.13 26,335.13 26,335.13 0.0M
2023-06-30 26,258.43 26,258.43 26,258.43 26,258.43 0.0M
2023-06-29 25,886.46 25,886.46 25,886.46 25,886.46 0.0M
2023-06-28 25,879.22 25,879.22 25,879.22 25,879.22 0.0M
2023-06-27 25,636.69 25,636.69 25,636.69 25,636.69 0.0M
2023-06-26 25,594.61 25,594.61 25,594.61 25,594.61 0.0M
2023-06-23 25,738.23 25,738.23 25,738.23 25,738.23 0.0M
2023-06-22 25,929.43 25,929.43 25,929.43 25,929.43 0.0M
2023-06-21 25,743.33 25,743.33 25,743.33 25,743.33 0.0M
2023-06-20 25,771.88 25,771.88 25,771.88 25,771.88 0.0M
2023-06-19 25,750.46 25,750.46 25,750.46 25,750.46 0.0M
2023-06-16 26,119.72 26,119.72 26,119.72 26,119.72 0.0M
2023-06-15 26,146.42 26,146.42 26,146.42 26,146.42 0.0M
2023-06-14 26,283.29 26,283.29 26,283.29 26,283.29 0.0M
2023-06-13 26,145.01 26,145.01 26,145.01 26,145.01 0.0M
2023-06-12 26,059.03 26,059.03 26,059.03 26,059.03 0.0M
2023-06-09 25,881.50 25,881.50 25,881.50 25,881.50 0.0M
2023-06-08 25,948.61 25,948.61 25,948.61 25,948.61 0.0M
2023-06-07 26,014.20 26,014.20 26,014.20 26,014.20 0.0M
2023-06-06 26,148.20 26,148.20 26,148.20 26,148.20 0.0M
2023-06-05 26,005.68 26,005.68 26,005.68 26,005.68 0.0M
2023-06-02 26,297.78 26,297.78 26,297.78 26,297.78 0.0M
2023-06-01 26,085.76 26,085.76 26,085.76 26,085.76 0.0M
2023-05-31 26,117.11 26,117.11 26,117.11 26,117.11 0.0M
2023-05-30 26,504.42 26,504.42 26,504.42 26,504.42 0.0M
2023-05-26 27,210.67 27,210.67 27,210.67 27,210.67 0.0M
2023-05-25 27,030.64 27,030.64 27,030.64 27,030.64 0.0M
2023-05-24 27,222.08 27,222.08 27,222.08 27,222.08 0.0M
2023-05-23 27,570.18 27,570.18 27,570.18 27,570.18 0.0M
2023-05-22 27,602.14 27,602.14 27,602.14 27,602.14 0.0M
2023-05-19 27,636.93 27,636.93 27,636.93 27,636.93 0.0M
2023-05-18 27,584.35 27,584.35 27,584.35 27,584.35 0.0M
2023-05-17 27,324.22 27,324.22 27,324.22 27,324.22 0.0M
2023-05-16 27,738.16 27,738.16 27,738.16 27,738.16 0.0M
2023-05-15 27,620.48 27,620.48 27,620.48 27,620.48 0.0M
2023-05-12 27,598.25 27,598.25 27,598.25 27,598.25 0.0M
2023-05-11 28,183.74 28,183.74 28,183.74 28,183.74 0.0M
2023-05-10 27,917.80 27,917.80 27,917.80 27,917.80 0.0M
2023-05-09 28,253.88 28,253.88 28,253.88 28,253.88 0.0M
2023-05-05 28,540.74 28,540.74 28,540.74 28,540.74 0.0M
2023-05-04 28,637.69 28,637.69 28,637.69 28,637.69 0.0M
2023-05-03 28,471.35 28,471.35 28,471.35 28,471.35 0.0M
2023-05-02 28,192.87 28,192.87 28,192.87 28,192.87 0.0M
2023-04-28 28,115.04 28,115.04 28,115.04 28,115.04 0.0M
2023-04-27 28,768.91 28,768.91 28,768.91 28,768.91 0.0M
2023-04-26 28,846.23 28,846.23 28,846.23 28,846.23 0.0M
2023-04-25 29,229.57 29,229.57 29,229.57 29,229.57 0.0M
2023-04-24 28,971.13 28,971.13 28,971.13 28,971.13 0.0M
2023-04-21 29,085.60 29,085.60 29,085.60 29,085.60 0.0M
2023-04-20 28,624.95 28,624.95 28,624.95 28,624.95 0.0M
2023-04-19 28,446.00 28,446.00 28,446.00 28,446.00 0.0M
2023-04-18 28,220.85 28,220.85 28,220.85 28,220.85 0.0M
2023-04-17 28,479.27 28,479.27 28,479.27 28,479.27 0.0M
2023-04-14 28,426.26 28,426.26 28,426.26 28,426.26 0.0M
2023-04-13 28,464.06 28,464.06 28,464.06 28,464.06 0.0M
2023-04-12 28,405.13 28,405.13 28,405.13 28,405.13 0.0M
2023-04-11 28,284.10 28,284.10 28,284.10 28,284.10 0.0M
2023-04-06 28,459.75 28,459.75 28,459.75 28,459.75 0.0M
2023-04-05 28,340.01 28,340.01 28,340.01 28,340.01 0.0M
2023-04-04 27,931.18 27,931.18 27,931.18 27,931.18 0.0M
2023-04-03 27,898.30 27,898.30 27,898.30 27,898.30 0.0M
2023-03-31 27,910.05 27,910.05 27,910.05 27,910.05 0.0M
2023-03-30 27,672.12 27,672.12 27,672.12 27,672.12 0.0M
2023-03-29 27,512.55 27,512.55 27,512.55 27,512.55 0.0M
2023-03-28 27,422.65 27,422.65 27,422.65 27,422.65 0.0M
2023-03-27 27,681.04 27,681.04 27,681.04 27,681.04 0.0M
2023-03-24 27,783.49 27,783.49 27,783.49 27,783.49 0.0M
2023-03-23 27,513.75 27,513.75 27,513.75 27,513.75 0.0M
2023-03-22 27,817.13 27,817.13 27,817.13 27,817.13 0.0M
2023-03-21 27,393.79 27,393.79 27,393.79 27,393.79 0.0M
2023-03-20 27,180.82 27,180.82 27,180.82 27,180.82 0.0M
2023-03-17 26,833.46 26,833.46 26,833.46 26,833.46 0.0M
2023-03-16 27,270.07 27,270.07 27,270.07 27,270.07 0.0M
2023-03-15 26,598.50 26,598.50 26,598.50 26,598.50 0.0M
2023-03-14 26,886.68 26,886.68 26,886.68 26,886.68 0.0M
2023-03-13 26,726.62 26,726.62 26,726.62 26,726.62 0.0M
2023-03-10 27,017.38 27,017.38 27,017.38 27,017.38 0.0M
2023-03-09 27,310.19 27,310.19 27,310.19 27,310.19 0.0M
2023-03-08 27,342.04 27,342.04 27,342.04 27,342.04 0.0M
2023-03-07 27,384.73 27,384.73 27,384.73 27,384.73 0.0M
2023-03-06 27,369.16 27,369.16 27,369.16 27,369.16 0.0M
2023-03-03 27,577.93 27,577.93 27,577.93 27,577.93 0.0M
2023-03-02 27,592.70 27,592.70 27,592.70 27,592.70 0.0M
2023-03-01 27,147.33 27,147.33 27,147.33 27,147.33 0.0M
2023-02-28 27,211.98 27,211.98 27,211.98 27,211.98 0.0M
2023-02-27 27,714.42 27,714.42 27,714.42 27,714.42 0.0M
2023-02-24 27,753.14 27,753.14 27,753.14 27,753.14 0.0M
2023-02-23 27,630.48 27,630.48 27,630.48 27,630.48 0.0M
2023-02-22 27,783.87 27,783.87 27,783.87 27,783.87 0.0M
2023-02-21 27,537.36 27,537.36 27,537.36 27,537.36 0.0M
2023-02-20 27,458.98 27,458.98 27,458.98 27,458.98 0.0M
2023-02-17 27,407.85 27,407.85 27,407.85 27,407.85 0.0M
2023-02-16 27,614.01 27,614.01 27,614.01 27,614.01 0.0M
2023-02-15 27,315.13 27,315.13 27,315.13 27,315.13 0.0M
2023-02-14 27,067.34 27,067.34 27,067.34 27,067.34 0.0M
2023-02-13 27,141.45 27,141.45 27,141.45 27,141.45 0.0M
2023-02-10 26,756.17 26,756.17 26,756.17 26,756.17 0.0M
2023-02-09 26,909.81 26,909.81 26,909.81 26,909.81 0.0M
2023-02-08 26,965.13 26,965.13 26,965.13 26,965.13 0.0M
2023-02-07 26,898.74 26,898.74 26,898.74 26,898.74 0.0M
2023-02-06 27,323.57 27,323.57 27,323.57 27,323.57 0.0M
2023-02-03 27,462.01 27,462.01 27,462.01 27,462.01 0.0M
2023-02-02 27,219.12 27,219.12 27,219.12 27,219.12 0.0M
2023-02-01 27,204.19 27,204.19 27,204.19 27,204.19 0.0M
2023-01-31 27,016.61 27,016.61 27,016.61 27,016.61 0.0M
2023-01-30 26,220.83 26,220.83 26,220.83 26,220.83 0.0M
2023-01-27 26,279.29 26,279.29 26,279.29 26,279.29 0.0M
2023-01-26 26,625.16 26,625.16 26,625.16 26,625.16 0.0M
2023-01-25 28,076.50 28,076.50 28,076.50 28,076.50 0.0M
2023-01-24 28,183.67 28,183.67 28,183.67 28,183.67 0.0M
2023-01-23 28,301.36 28,301.36 28,301.36 28,301.36 0.0M
2023-01-20 28,107.59 28,107.59 28,107.59 28,107.59 0.0M
2023-01-19 28,207.13 28,207.13 28,207.13 28,207.13 0.0M
2023-01-18 28,028.79 28,028.79 28,028.79 28,028.79 0.0M
2023-01-17 28,770.61 28,770.61 28,770.61 28,770.61 0.0M
2023-01-16 28,295.48 28,295.48 28,295.48 28,295.48 0.0M
2023-01-13 28,127.61 28,127.61 28,127.61 28,127.61 0.0M
2023-01-12 27,879.34 27,879.34 27,879.34 27,879.34 0.0M
2023-01-11 28,051.54 28,051.54 28,051.54 28,051.54 0.0M
2023-01-10 27,808.44 27,808.44 27,808.44 27,808.44 0.0M
2023-01-09 27,852.68 27,852.68 27,852.68 27,852.68 0.0M
2023-01-06 27,942.64 27,942.64 27,942.64 27,942.64 0.0M
2023-01-05 27,990.83 27,990.83 27,990.83 27,990.83 0.0M
2023-01-04 28,026.44 28,026.44 28,026.44 28,026.44 0.0M
2023-01-03 27,670.39 27,670.39 27,670.39 27,670.39 0.0M