FTSE All Share REIT (FTASX351020)

FTASX351020
🏛️ 英国 →
1,834.16
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
2025-09-29 1,834.16 1,834.16 1,834.16 1,834.16 0.0M
2025-09-26 1,819.74 1,819.74 1,819.74 1,819.74 0.0M
2025-09-25 1,808.26 1,808.26 1,808.26 1,808.26 0.0M
2025-09-24 1,826.81 1,826.81 1,826.81 1,826.81 0.0M
2025-09-23 1,822.35 1,822.35 1,822.35 1,822.35 0.0M
2025-09-22 1,802.87 1,802.87 1,802.87 1,802.87 0.0M
2025-09-19 1,805.50 1,805.50 1,805.50 1,805.50 0.0M
2025-09-18 1,810.89 1,810.89 1,810.89 1,810.89 0.0M
2025-09-17 1,800.02 1,800.02 1,800.02 1,800.02 0.0M
2025-09-16 1,786.12 1,786.12 1,786.12 1,786.12 0.0M
2025-09-15 1,797.79 1,797.79 1,797.79 1,797.79 0.0M
2025-09-12 1,770.92 1,770.92 1,770.92 1,770.92 0.0M
2025-09-11 1,778.21 1,778.21 1,778.21 1,778.21 0.0M
2025-09-10 1,776.06 1,776.06 1,776.06 1,776.06 0.0M
2025-09-09 1,785.23 1,785.23 1,785.23 1,785.23 0.0M
2025-09-08 1,781.74 1,781.74 1,781.74 1,781.74 0.0M
2025-09-05 1,783.36 1,783.36 1,783.36 1,783.36 0.0M
2025-09-04 1,756.07 1,756.07 1,756.07 1,756.07 0.0M
2025-09-03 1,755.13 1,755.13 1,755.13 1,755.13 0.0M
2025-09-02 1,735.40 1,735.40 1,735.40 1,735.40 0.0M
2025-09-01 1,800.49 1,800.49 1,800.49 1,800.49 0.0M
2025-08-29 1,799.20 1,799.20 1,799.20 1,799.20 0.0M
2025-08-28 1,815.66 1,815.66 1,815.66 1,815.66 0.0M
2025-08-27 1,827.46 1,827.46 1,827.46 1,827.46 0.0M
2025-08-26 1,829.25 1,829.25 1,829.25 1,829.25 0.0M
2025-08-22 1,857.75 1,857.75 1,857.75 1,857.75 0.0M
2025-08-21 1,835.30 1,835.30 1,835.30 1,835.30 0.0M
2025-08-20 1,848.62 1,848.62 1,848.62 1,848.62 0.0M
2025-08-19 1,826.45 1,826.45 1,826.45 1,826.45 0.0M
2025-08-18 1,822.29 1,822.29 1,822.29 1,822.29 0.0M
2025-08-15 1,837.24 1,837.24 1,837.24 1,837.24 0.0M
2025-08-14 1,843.02 1,843.02 1,843.02 1,843.02 0.0M
2025-08-13 1,844.18 1,844.18 1,844.18 1,844.18 0.0M
2025-08-12 1,841.81 1,841.81 1,841.81 1,841.81 0.0M
2025-08-11 1,869.30 1,869.30 1,869.30 1,869.30 0.0M
2025-08-08 1,884.00 1,884.00 1,884.00 1,884.00 0.0M
2025-08-07 1,876.88 1,876.88 1,876.88 1,876.88 0.0M
2025-08-06 1,902.34 1,902.34 1,902.34 1,902.34 0.0M
2025-08-05 1,884.95 1,884.95 1,884.95 1,884.95 0.0M
2025-08-04 1,877.30 1,877.30 1,877.30 1,877.30 0.0M
2025-08-01 1,854.80 1,854.80 1,854.80 1,854.80 0.0M
2025-07-31 1,880.54 1,880.54 1,880.54 1,880.54 0.0M
2025-07-30 1,880.06 1,880.06 1,880.06 1,880.06 0.0M
2025-07-29 1,886.96 1,886.96 1,886.96 1,886.96 0.0M
2025-07-28 1,905.53 1,905.53 1,905.53 1,905.53 0.0M
2025-07-25 1,898.48 1,898.48 1,898.48 1,898.48 0.0M
2025-07-24 1,907.52 1,907.52 1,907.52 1,907.52 0.0M
2025-07-23 1,908.51 1,908.51 1,908.51 1,908.51 0.0M
2025-07-22 1,925.85 1,925.85 1,925.85 1,925.85 0.0M
2025-07-21 1,923.88 1,923.88 1,923.88 1,923.88 0.0M
2025-07-18 1,900.68 1,900.68 1,900.68 1,900.68 0.0M
2025-07-17 1,881.57 1,881.57 1,881.57 1,881.57 0.0M
2025-07-16 1,876.64 1,876.64 1,876.64 1,876.64 0.0M
2025-07-15 1,892.09 1,892.09 1,892.09 1,892.09 0.0M
2025-07-14 1,899.76 1,899.76 1,899.76 1,899.76 0.0M
2025-07-11 1,888.39 1,888.39 1,888.39 1,888.39 0.0M
2025-07-10 1,898.31 1,898.31 1,898.31 1,898.31 0.0M
2025-07-09 1,917.04 1,917.04 1,917.04 1,917.04 0.0M
2025-07-08 1,909.31 1,909.31 1,909.31 1,909.31 0.0M
2025-07-07 1,924.77 1,924.77 1,924.77 1,924.77 0.0M
2025-07-04 1,925.73 1,925.73 1,925.73 1,925.73 0.0M
2025-07-03 1,933.47 1,933.47 1,933.47 1,933.47 0.0M
2025-07-02 1,922.53 1,922.53 1,922.53 1,922.53 0.0M
2025-07-01 1,999.21 1,999.21 1,999.21 1,999.21 0.0M
2025-06-30 1,978.73 1,978.73 1,978.73 1,978.73 0.0M
2025-06-27 1,990.89 1,990.89 1,990.89 1,990.89 0.0M
2025-06-26 1,982.38 1,982.38 1,982.38 1,982.38 0.0M
2025-06-25 1,970.09 1,970.09 1,970.09 1,970.09 0.0M
2025-06-24 1,985.63 1,985.63 1,985.63 1,985.63 0.0M
2025-06-23 1,971.87 1,971.87 1,971.87 1,971.87 0.0M
2025-06-20 1,980.49 1,980.49 1,980.49 1,980.49 0.0M
2025-06-19 1,971.99 1,971.99 1,971.99 1,971.99 0.0M
2025-06-18 1,987.96 1,987.96 1,987.96 1,987.96 0.0M
2025-06-17 1,967.70 1,967.70 1,967.70 1,967.70 0.0M
2025-06-16 1,957.93 1,957.93 1,957.93 1,957.93 0.0M
2025-06-13 1,956.41 1,956.41 1,956.41 1,956.41 0.0M
2025-06-12 1,981.49 1,981.49 1,981.49 1,981.49 0.0M
2025-06-11 1,974.83 1,974.83 1,974.83 1,974.83 0.0M
2025-06-10 1,982.80 1,982.80 1,982.80 1,982.80 0.0M
2025-06-09 1,950.51 1,950.51 1,950.51 1,950.51 0.0M
2025-06-06 1,939.68 1,939.68 1,939.68 1,939.68 0.0M
2025-06-05 1,939.15 1,939.15 1,939.15 1,939.15 0.0M
2025-06-04 1,947.84 1,947.84 1,947.84 1,947.84 0.0M
2025-06-03 1,952.39 1,952.39 1,952.39 1,952.39 0.0M
2025-06-02 1,959.77 1,959.77 1,959.77 1,959.77 0.0M
2025-05-30 1,966.41 1,966.41 1,966.41 1,966.41 0.0M
2025-05-29 1,964.27 1,964.27 1,964.27 1,964.27 0.0M
2025-05-28 1,934.35 1,934.35 1,934.35 1,934.35 0.0M
2025-05-27 1,917.01 1,917.01 1,917.01 1,917.01 0.0M
2025-05-23 1,890.87 1,890.87 1,890.87 1,890.87 0.0M
2025-05-22 1,893.18 1,893.18 1,893.18 1,893.18 0.0M
2025-05-21 1,924.84 1,924.84 1,924.84 1,924.84 0.0M
2025-05-20 1,933.51 1,933.51 1,933.51 1,933.51 0.0M
2025-05-19 1,927.74 1,927.74 1,927.74 1,927.74 0.0M
2025-05-16 1,928.41 1,928.41 1,928.41 1,928.41 0.0M
2025-05-15 1,917.20 1,917.20 1,917.20 1,917.20 0.0M
2025-05-14 1,889.88 1,889.88 1,889.88 1,889.88 0.0M
2025-05-13 1,880.10 1,880.10 1,880.10 1,880.10 0.0M
2025-05-12 1,903.38 1,903.38 1,903.38 1,903.38 0.0M
2025-05-09 1,916.46 1,916.46 1,916.46 1,916.46 0.0M
2025-05-08 1,908.23 1,908.23 1,908.23 1,908.23 0.0M
2025-05-07 1,928.05 1,928.05 1,928.05 1,928.05 0.0M
2025-05-06 1,948.38 1,948.38 1,948.38 1,948.38 0.0M
2025-05-02 1,935.04 1,935.04 1,935.04 1,935.04 0.0M
2025-05-01 1,937.32 1,937.32 1,937.32 1,937.32 0.0M
2025-04-30 1,911.12 1,911.12 1,911.12 1,911.12 0.0M
2025-04-29 1,905.07 1,905.07 1,905.07 1,905.07 0.0M
2025-04-28 1,898.99 1,898.99 1,898.99 1,898.99 0.0M
2025-04-25 1,892.66 1,892.66 1,892.66 1,892.66 0.0M
2025-04-24 1,888.17 1,888.17 1,888.17 1,888.17 0.0M
2025-04-23 1,887.63 1,887.63 1,887.63 1,887.63 0.0M
2025-04-22 1,891.89 1,891.89 1,891.89 1,891.89 0.0M
2025-04-17 1,889.67 1,889.67 1,889.67 1,889.67 0.0M
2025-04-16 1,869.51 1,869.51 1,869.51 1,869.51 0.0M
2025-04-15 1,844.12 1,844.12 1,844.12 1,844.12 0.0M
2025-04-14 1,796.72 1,796.72 1,796.72 1,796.72 0.0M
2025-04-11 1,761.38 1,761.38 1,761.38 1,761.38 0.0M
2025-04-10 1,739.62 1,739.62 1,739.62 1,739.62 0.0M
2025-04-09 1,673.97 1,673.97 1,673.97 1,673.97 0.0M
2025-04-08 1,732.26 1,732.26 1,732.26 1,732.26 0.0M
2025-04-07 1,690.18 1,690.18 1,690.18 1,690.18 0.0M
2025-04-04 1,777.95 1,777.95 1,777.95 1,777.95 0.0M
2025-04-03 1,864.83 1,864.83 1,864.83 1,864.83 0.0M
2025-04-02 1,831.79 1,831.79 1,831.79 1,831.79 0.0M
2025-04-01 1,841.61 1,841.61 1,841.61 1,841.61 0.0M
2025-03-31 1,833.65 1,833.65 1,833.65 1,833.65 0.0M
2025-03-28 1,848.28 1,848.28 1,848.28 1,848.28 0.0M
2025-03-27 1,815.91 1,815.91 1,815.91 1,815.91 0.0M
2025-03-26 1,838.87 1,838.87 1,838.87 1,838.87 0.0M
2025-03-25 1,832.27 1,832.27 1,832.27 1,832.27 0.0M
2025-03-24 1,824.12 1,824.12 1,824.12 1,824.12 0.0M
2025-03-21 1,842.63 1,842.63 1,842.63 1,842.63 0.0M
2025-03-20 1,845.69 1,845.69 1,845.69 1,845.69 0.0M
2025-03-19 1,830.17 1,830.17 1,830.17 1,830.17 0.0M
2025-03-18 1,838.90 1,838.90 1,838.90 1,838.90 0.0M
2025-03-17 1,846.36 1,846.36 1,846.36 1,846.36 0.0M
2025-03-14 1,824.77 1,824.77 1,824.77 1,824.77 0.0M
2025-03-13 1,797.89 1,797.89 1,797.89 1,797.89 0.0M
2025-03-12 1,812.63 1,812.63 1,812.63 1,812.63 0.0M
2025-03-11 1,809.37 1,809.37 1,809.37 1,809.37 0.0M
2025-03-10 1,804.76 1,804.76 1,804.76 1,804.76 0.0M
2025-03-07 1,782.22 1,782.22 1,782.22 1,782.22 0.0M
2025-03-06 1,752.56 1,752.56 1,752.56 1,752.56 0.0M
2025-03-05 1,771.75 1,771.75 1,771.75 1,771.75 0.0M
2025-03-04 1,803.50 1,803.50 1,803.50 1,803.50 0.0M
2025-03-03 1,811.25 1,811.25 1,811.25 1,811.25 0.0M
2025-02-28 1,825.94 1,825.94 1,825.94 1,825.94 0.0M
2025-02-27 1,829.38 1,829.38 1,829.38 1,829.38 0.0M
2025-02-26 1,843.08 1,843.08 1,843.08 1,843.08 0.0M
2025-02-25 1,852.71 1,852.71 1,852.71 1,852.71 0.0M
2025-02-24 1,847.82 1,847.82 1,847.82 1,847.82 0.0M
2025-02-21 1,854.49 1,854.49 1,854.49 1,854.49 0.0M
2025-02-20 1,853.29 1,853.29 1,853.29 1,853.29 0.0M
2025-02-19 1,847.35 1,847.35 1,847.35 1,847.35 0.0M
2025-02-18 1,863.06 1,863.06 1,863.06 1,863.06 0.0M
2025-02-17 1,867.47 1,867.47 1,867.47 1,867.47 0.0M
2025-02-14 1,877.51 1,877.51 1,877.51 1,877.51 0.0M
2025-02-13 1,870.26 1,870.26 1,870.26 1,870.26 0.0M
2025-02-12 1,852.12 1,852.12 1,852.12 1,852.12 0.0M
2025-02-11 1,849.12 1,849.12 1,849.12 1,849.12 0.0M
2025-02-10 1,856.57 1,856.57 1,856.57 1,856.57 0.0M
2025-02-07 1,833.82 1,833.82 1,833.82 1,833.82 0.0M
2025-02-06 1,864.62 1,864.62 1,864.62 1,864.62 0.0M
2025-02-05 1,860.77 1,860.77 1,860.77 1,860.77 0.0M
2025-02-04 1,826.16 1,826.16 1,826.16 1,826.16 0.0M
2025-02-03 1,831.85 1,831.85 1,831.85 1,831.85 0.0M
2025-01-31 1,857.39 1,857.39 1,857.39 1,857.39 0.0M
2025-01-30 1,838.33 1,838.33 1,838.33 1,838.33 0.0M
2025-01-29 1,819.12 1,819.12 1,819.12 1,819.12 0.0M
2025-01-28 1,828.32 1,828.32 1,828.32 1,828.32 0.0M
2025-01-27 1,809.21 1,809.21 1,809.21 1,809.21 0.0M
2025-01-24 1,791.26 1,791.26 1,791.26 1,791.26 0.0M
2025-01-23 1,800.25 1,800.25 1,800.25 1,800.25 0.0M
2025-01-22 1,789.78 1,789.78 1,789.78 1,789.78 0.0M
2025-01-21 1,807.44 1,807.44 1,807.44 1,807.44 0.0M
2025-01-20 1,807.78 1,807.78 1,807.78 1,807.78 0.0M
2025-01-17 1,830.82 1,830.82 1,830.82 1,830.82 0.0M
2025-01-16 1,803.94 1,803.94 1,803.94 1,803.94 0.0M
2025-01-15 1,803.50 1,803.50 1,803.50 1,803.50 0.0M
2025-01-14 1,737.40 1,737.40 1,737.40 1,737.40 0.0M
2025-01-13 1,726.79 1,726.79 1,726.79 1,726.79 0.0M
2025-01-10 1,730.46 1,730.46 1,730.46 1,730.46 0.0M
2025-01-09 1,746.55 1,746.55 1,746.55 1,746.55 0.0M
2025-01-08 1,742.65 1,742.65 1,742.65 1,742.65 0.0M
2025-01-07 1,787.53 1,787.53 1,787.53 1,787.53 0.0M
2025-01-06 1,808.09 1,808.09 1,808.09 1,808.09 0.0M
2025-01-03 1,814.91 1,814.91 1,814.91 1,814.91 0.0M
2025-01-02 1,814.46 1,814.46 1,814.46 1,814.46 0.0M