FTSE All Share Software & Computer Services (FTASX101010)

FTASX101010
🏛️ 英国 →
2,676.89
最后更新: 2025-10-01
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 2,039.46 2,039.46 2,039.46 2,039.46 0.0M
2022-12-29 2,056.78 2,056.78 2,056.78 2,056.78 0.0M
2022-12-28 2,037.11 2,037.11 2,037.11 2,037.11 0.0M
2022-12-23 2,036.81 2,036.81 2,036.81 2,036.81 0.0M
2022-12-22 2,037.56 2,037.56 2,037.56 2,037.56 0.0M
2022-12-21 2,062.08 2,062.08 2,062.08 2,062.08 0.0M
2022-12-20 2,038.63 2,038.63 2,038.63 2,038.63 0.0M
2022-12-19 2,058.39 2,058.39 2,058.39 2,058.39 0.0M
2022-12-16 2,070.91 2,070.91 2,070.91 2,070.91 0.0M
2022-12-15 2,107.12 2,107.12 2,107.12 2,107.12 0.0M
2022-12-14 2,140.11 2,140.11 2,140.11 2,140.11 0.0M
2022-12-13 2,146.75 2,146.75 2,146.75 2,146.75 0.0M
2022-12-12 2,120.92 2,120.92 2,120.92 2,120.92 0.0M
2022-12-09 2,118.27 2,118.27 2,118.27 2,118.27 0.0M
2022-12-08 2,109.65 2,109.65 2,109.65 2,109.65 0.0M
2022-12-07 2,124.29 2,124.29 2,124.29 2,124.29 0.0M
2022-12-06 2,137.05 2,137.05 2,137.05 2,137.05 0.0M
2022-12-05 2,170.01 2,170.01 2,170.01 2,170.01 0.0M
2022-12-02 2,189.86 2,189.86 2,189.86 2,189.86 0.0M
2022-12-01 2,200.16 2,200.16 2,200.16 2,200.16 0.0M
2022-11-30 2,163.25 2,163.25 2,163.25 2,163.25 0.0M
2022-11-29 2,159.50 2,159.50 2,159.50 2,159.50 0.0M
2022-11-28 2,195.71 2,195.71 2,195.71 2,195.71 0.0M
2022-11-25 2,207.79 2,207.79 2,207.79 2,207.79 0.0M
2022-11-24 2,217.12 2,217.12 2,217.12 2,217.12 0.0M
2022-11-23 2,214.19 2,214.19 2,214.19 2,214.19 0.0M
2022-11-22 2,195.11 2,195.11 2,195.11 2,195.11 0.0M
2022-11-21 2,196.07 2,196.07 2,196.07 2,196.07 0.0M
2022-11-18 2,176.45 2,176.45 2,176.45 2,176.45 0.0M
2022-11-17 2,166.47 2,166.47 2,166.47 2,166.47 0.0M
2022-11-16 2,171.80 2,171.80 2,171.80 2,171.80 0.0M
2022-11-15 2,158.88 2,158.88 2,158.88 2,158.88 0.0M
2022-11-14 2,167.60 2,167.60 2,167.60 2,167.60 0.0M
2022-11-11 2,170.75 2,170.75 2,170.75 2,170.75 0.0M
2022-11-10 2,142.49 2,142.49 2,142.49 2,142.49 0.0M
2022-11-09 2,074.14 2,074.14 2,074.14 2,074.14 0.0M
2022-11-08 2,062.39 2,062.39 2,062.39 2,062.39 0.0M
2022-11-07 2,033.04 2,033.04 2,033.04 2,033.04 0.0M
2022-11-04 2,034.61 2,034.61 2,034.61 2,034.61 0.0M
2022-11-03 2,012.41 2,012.41 2,012.41 2,012.41 0.0M
2022-11-02 2,031.54 2,031.54 2,031.54 2,031.54 0.0M
2022-11-01 2,037.74 2,037.74 2,037.74 2,037.74 0.0M
2022-10-31 2,010.86 2,010.86 2,010.86 2,010.86 0.0M
2022-10-28 2,019.36 2,019.36 2,019.36 2,019.36 0.0M
2022-10-27 2,039.57 2,039.57 2,039.57 2,039.57 0.0M
2022-10-26 2,054.65 2,054.65 2,054.65 2,054.65 0.0M
2022-10-25 2,045.30 2,045.30 2,045.30 2,045.30 0.0M
2022-10-24 1,987.81 1,987.81 1,987.81 1,987.81 0.0M
2022-10-21 1,969.94 1,969.94 1,969.94 1,969.94 0.0M
2022-10-20 2,004.69 2,004.69 2,004.69 2,004.69 0.0M
2022-10-19 1,991.28 1,991.28 1,991.28 1,991.28 0.0M
2022-10-18 2,026.15 2,026.15 2,026.15 2,026.15 0.0M
2022-10-17 2,012.83 2,012.83 2,012.83 2,012.83 0.0M
2022-10-14 1,964.09 1,964.09 1,964.09 1,964.09 0.0M
2022-10-13 1,971.02 1,971.02 1,971.02 1,971.02 0.0M
2022-10-12 1,944.92 1,944.92 1,944.92 1,944.92 0.0M
2022-10-11 1,968.74 1,968.74 1,968.74 1,968.74 0.0M
2022-10-10 1,991.97 1,991.97 1,991.97 1,991.97 0.0M
2022-10-07 1,994.79 1,994.79 1,994.79 1,994.79 0.0M
2022-10-06 2,044.19 2,044.19 2,044.19 2,044.19 0.0M
2022-10-05 2,036.86 2,036.86 2,036.86 2,036.86 0.0M
2022-10-04 2,047.45 2,047.45 2,047.45 2,047.45 0.0M
2022-10-03 2,002.49 2,002.49 2,002.49 2,002.49 0.0M
2022-09-30 1,990.82 1,990.82 1,990.82 1,990.82 0.0M
2022-09-29 1,955.84 1,955.84 1,955.84 1,955.84 0.0M
2022-09-28 2,015.60 2,015.60 2,015.60 2,015.60 0.0M
2022-09-27 2,016.08 2,016.08 2,016.08 2,016.08 0.0M
2022-09-26 2,059.24 2,059.24 2,059.24 2,059.24 0.0M
2022-09-23 2,037.32 2,037.32 2,037.32 2,037.32 0.0M
2022-09-22 2,077.69 2,077.69 2,077.69 2,077.69 0.0M
2022-09-21 2,124.56 2,124.56 2,124.56 2,124.56 0.0M
2022-09-20 2,092.70 2,092.70 2,092.70 2,092.70 0.0M
2022-09-16 2,110.32 2,110.32 2,110.32 2,110.32 0.0M
2022-09-15 2,125.22 2,125.22 2,125.22 2,125.22 0.0M
2022-09-14 2,127.85 2,127.85 2,127.85 2,127.85 0.0M
2022-09-13 2,167.41 2,167.41 2,167.41 2,167.41 0.0M
2022-09-12 2,202.77 2,202.77 2,202.77 2,202.77 0.0M
2022-09-09 2,173.24 2,173.24 2,173.24 2,173.24 0.0M
2022-09-07 2,179.04 2,179.04 2,179.04 2,179.04 0.0M
2022-09-06 2,160.86 2,160.86 2,160.86 2,160.86 0.0M
2022-09-05 2,134.47 2,134.47 2,134.47 2,134.47 0.0M
2022-09-02 2,152.81 2,152.81 2,152.81 2,152.81 0.0M
2022-09-01 2,118.96 2,118.96 2,118.96 2,118.96 0.0M
2022-08-31 2,168.13 2,168.13 2,168.13 2,168.13 0.0M
2022-08-30 2,168.09 2,168.09 2,168.09 2,168.09 0.0M
2022-08-26 2,176.56 2,176.56 2,176.56 2,176.56 0.0M
2022-08-25 2,138.02 2,138.02 2,138.02 2,138.02 0.0M
2022-08-24 2,136.92 2,136.92 2,136.92 2,136.92 0.0M
2022-08-23 2,077.22 2,077.22 2,077.22 2,077.22 0.0M
2022-08-22 2,115.52 2,115.52 2,115.52 2,115.52 0.0M
2022-08-19 0.00 0.00 0.00 2,150.25 0.0M
2022-08-18 2,148.40 2,148.40 2,148.40 2,148.40 0.0M
2022-08-17 2,142.00 2,142.00 2,142.00 2,142.00 0.0M
2022-08-16 2,158.93 2,158.93 2,158.93 2,158.93 0.0M
2022-08-15 2,159.51 2,159.51 2,159.51 2,159.51 0.0M
2022-08-12 2,152.61 2,152.61 2,152.61 2,152.61 0.0M
2022-08-11 2,149.00 2,149.00 2,149.00 2,149.00 0.0M
2022-08-10 2,130.53 2,130.53 2,130.53 2,130.53 0.0M
2022-08-09 2,078.90 2,078.90 2,078.90 2,078.90 0.0M
2022-08-08 2,122.71 2,122.71 2,122.71 2,122.71 0.0M
2022-08-05 2,119.21 2,119.21 2,119.21 2,119.21 0.0M
2022-08-04 2,147.01 2,147.01 2,147.01 2,147.01 0.0M
2022-08-03 2,108.73 2,108.73 2,108.73 2,108.73 0.0M
2022-08-02 1,984.84 1,984.84 1,984.84 1,984.84 0.0M
2022-08-01 2,014.10 2,014.10 2,014.10 2,014.10 0.0M
2022-07-29 2,009.89 2,009.89 2,009.89 2,009.89 0.0M
2022-07-28 1,980.19 1,980.19 1,980.19 1,980.19 0.0M
2022-07-27 1,962.93 1,962.93 1,962.93 1,962.93 0.0M
2022-07-26 1,950.34 1,950.34 1,950.34 1,950.34 0.0M
2022-07-25 1,983.29 1,983.29 1,983.29 1,983.29 0.0M
2022-07-22 2,002.32 2,002.32 2,002.32 2,002.32 0.0M
2022-07-21 2,006.38 2,006.38 2,006.38 2,006.38 0.0M
2022-07-20 1,965.37 1,965.37 1,965.37 1,965.37 0.0M
2022-07-19 1,931.54 1,931.54 1,931.54 1,931.54 0.0M
2022-07-18 1,925.24 1,925.24 1,925.24 1,925.24 0.0M
2022-07-15 1,905.02 1,905.02 1,905.02 1,905.02 0.0M
2022-07-14 1,865.67 1,865.67 1,865.67 1,865.67 0.0M
2022-07-13 1,890.21 1,890.21 1,890.21 1,890.21 0.0M
2022-07-12 1,906.71 1,906.71 1,906.71 1,906.71 0.0M
2022-07-11 1,915.98 1,915.98 1,915.98 1,915.98 0.0M
2022-07-08 1,913.76 1,913.76 1,913.76 1,913.76 0.0M
2022-07-07 1,898.80 1,898.80 1,898.80 1,898.80 0.0M
2022-07-06 1,895.61 1,895.61 1,895.61 1,895.61 0.0M
2022-07-05 1,842.25 1,842.25 1,842.25 1,842.25 0.0M
2022-07-04 1,838.78 1,838.78 1,838.78 1,838.78 0.0M
2022-07-01 1,835.27 1,835.27 1,835.27 1,835.27 0.0M
2022-06-30 1,846.06 1,846.06 1,846.06 1,846.06 0.0M
2022-06-29 1,863.72 1,863.72 1,863.72 1,863.72 0.0M
2022-06-28 1,888.44 1,888.44 1,888.44 1,888.44 0.0M
2022-06-27 1,904.88 1,904.88 1,904.88 1,904.88 0.0M
2022-06-24 1,901.75 1,901.75 1,901.75 1,901.75 0.0M
2022-06-23 1,856.73 1,856.73 1,856.73 1,856.73 0.0M
2022-06-22 1,865.34 1,865.34 1,865.34 1,865.34 0.0M
2022-06-21 1,861.47 1,861.47 1,861.47 1,861.47 0.0M
2022-06-20 1,850.30 1,850.30 1,850.30 1,850.30 0.0M
2022-06-17 1,840.27 1,840.27 1,840.27 1,840.27 0.0M
2022-06-16 1,777.44 1,777.44 1,777.44 1,777.44 0.0M
2022-06-15 1,832.57 1,832.57 1,832.57 1,832.57 0.0M
2022-06-14 1,805.40 1,805.40 1,805.40 1,805.40 0.0M
2022-06-13 1,836.65 1,836.65 1,836.65 1,836.65 0.0M
2022-06-10 1,890.98 1,890.98 1,890.98 1,890.98 0.0M
2022-06-09 1,927.38 1,927.38 1,927.38 1,927.38 0.0M
2022-06-08 1,957.64 1,957.64 1,957.64 1,957.64 0.0M
2022-06-07 1,951.37 1,951.37 1,951.37 1,951.37 0.0M
2022-06-06 1,971.59 1,971.59 1,971.59 1,971.59 0.0M
2022-06-01 1,948.51 1,948.51 1,948.51 1,948.51 0.0M
2022-05-31 1,973.66 1,973.66 1,973.66 1,973.66 0.0M
2022-05-30 2,005.39 2,005.39 2,005.39 2,005.39 0.0M
2022-05-27 1,977.15 1,977.15 1,977.15 1,977.15 0.0M
2022-05-26 1,963.83 1,963.83 1,963.83 1,963.83 0.0M
2022-05-25 1,931.72 1,931.72 1,931.72 1,931.72 0.0M
2022-05-24 1,916.92 1,916.92 1,916.92 1,916.92 0.0M
2022-05-23 1,938.59 1,938.59 1,938.59 1,938.59 0.0M
2022-05-20 1,906.88 1,906.88 1,906.88 1,906.88 0.0M
2022-05-19 1,878.18 1,878.18 1,878.18 1,878.18 0.0M
2022-05-18 1,889.73 1,889.73 1,889.73 1,889.73 0.0M
2022-05-17 1,926.47 1,926.47 1,926.47 1,926.47 0.0M
2022-05-16 1,920.40 1,920.40 1,920.40 1,920.40 0.0M
2022-05-13 1,942.06 1,942.06 1,942.06 1,942.06 0.0M
2022-05-12 1,896.62 1,896.62 1,896.62 1,896.62 0.0M
2022-05-11 1,911.09 1,911.09 1,911.09 1,911.09 0.0M
2022-05-10 1,896.87 1,896.87 1,896.87 1,896.87 0.0M
2022-05-09 1,898.44 1,898.44 1,898.44 1,898.44 0.0M
2022-05-06 1,959.50 1,959.50 1,959.50 1,959.50 0.0M
2022-05-05 2,017.76 2,017.76 2,017.76 2,017.76 0.0M
2022-05-04 2,016.24 2,016.24 2,016.24 2,016.24 0.0M
2022-05-03 2,051.79 2,051.79 2,051.79 2,051.79 0.0M
2022-04-29 2,073.96 2,073.96 2,073.96 2,073.96 0.0M
2022-04-28 2,065.71 2,065.71 2,065.71 2,065.71 0.0M
2022-04-27 2,015.18 2,015.18 2,015.18 2,015.18 0.0M
2022-04-26 2,055.85 2,055.85 2,055.85 2,055.85 0.0M
2022-04-25 2,100.05 2,100.05 2,100.05 2,100.05 0.0M
2022-04-22 2,123.39 2,123.39 2,123.39 2,123.39 0.0M
2022-04-21 2,133.63 2,133.63 2,133.63 2,133.63 0.0M
2022-04-20 2,130.29 2,130.29 2,130.29 2,130.29 0.0M
2022-04-19 2,117.25 2,117.25 2,117.25 2,117.25 0.0M
2022-04-14 2,124.67 2,124.67 2,124.67 2,124.67 0.0M
2022-04-13 2,130.97 2,130.97 2,130.97 2,130.97 0.0M
2022-04-12 2,138.60 2,138.60 2,138.60 2,138.60 0.0M
2022-04-11 2,130.25 2,130.25 2,130.25 2,130.25 0.0M
2022-04-08 2,152.68 2,152.68 2,152.68 2,152.68 0.0M
2022-04-07 2,158.13 2,158.13 2,158.13 2,158.13 0.0M
2022-04-06 2,157.40 2,157.40 2,157.40 2,157.40 0.0M
2022-04-05 2,189.48 2,189.48 2,189.48 2,189.48 0.0M
2022-04-04 2,197.71 2,197.71 2,197.71 2,197.71 0.0M
2022-04-01 2,161.00 2,161.00 2,161.00 2,161.00 0.0M
2022-03-31 2,153.89 2,153.89 2,153.89 2,153.89 0.0M
2022-03-30 2,171.23 2,171.23 2,171.23 2,171.23 0.0M
2022-03-29 2,202.52 2,202.52 2,202.52 2,202.52 0.0M
2022-03-28 2,149.62 2,149.62 2,149.62 2,149.62 0.0M
2022-03-25 2,145.64 2,145.64 2,145.64 2,145.64 0.0M
2022-03-24 2,159.31 2,159.31 2,159.31 2,159.31 0.0M
2022-03-23 2,173.01 2,173.01 2,173.01 2,173.01 0.0M
2022-03-22 2,174.51 2,174.51 2,174.51 2,174.51 0.0M
2022-03-21 2,192.58 2,192.58 2,192.58 2,192.58 0.0M
2022-03-18 2,223.09 2,223.09 2,223.09 2,223.09 0.0M
2022-03-17 2,186.58 2,186.58 2,186.58 2,186.58 0.0M
2022-03-16 2,164.88 2,164.88 2,164.88 2,164.88 0.0M
2022-03-15 2,113.84 2,113.84 2,113.84 2,113.84 0.0M
2022-03-14 2,129.81 2,129.81 2,129.81 2,129.81 0.0M
2022-03-11 2,109.53 2,109.53 2,109.53 2,109.53 0.0M
2022-03-10 2,094.80 2,094.80 2,094.80 2,094.80 0.0M
2022-03-09 2,135.71 2,135.71 2,135.71 2,135.71 0.0M
2022-03-08 2,030.76 2,030.76 2,030.76 2,030.76 0.0M
2022-03-07 2,052.71 2,052.71 2,052.71 2,052.71 0.0M
2022-03-04 2,053.95 2,053.95 2,053.95 2,053.95 0.0M
2022-03-03 2,133.74 2,133.74 2,133.74 2,133.74 0.0M
2022-03-02 2,195.95 2,195.95 2,195.95 2,195.95 0.0M
2022-03-01 2,166.00 2,166.00 2,166.00 2,166.00 0.0M
2022-02-28 2,182.75 2,182.75 2,182.75 2,182.75 0.0M
2022-02-25 2,155.96 2,155.96 2,155.96 2,155.96 0.0M
2022-02-24 2,095.61 2,095.61 2,095.61 2,095.61 0.0M
2022-02-23 2,119.50 2,119.50 2,119.50 2,119.50 0.0M
2022-02-22 2,131.02 2,131.02 2,131.02 2,131.02 0.0M
2022-02-21 2,111.27 2,111.27 2,111.27 2,111.27 0.0M
2022-02-18 2,114.03 2,114.03 2,114.03 2,114.03 0.0M
2022-02-17 2,146.18 2,146.18 2,146.18 2,146.18 0.0M
2022-02-16 2,168.04 2,168.04 2,168.04 2,168.04 0.0M
2022-02-15 2,178.50 2,178.50 2,178.50 2,178.50 0.0M
2022-02-14 2,158.02 2,158.02 2,158.02 2,158.02 0.0M
2022-02-11 2,194.27 2,194.27 2,194.27 2,194.27 0.0M
2022-02-10 2,221.64 2,221.64 2,221.64 2,221.64 0.0M
2022-02-09 2,232.81 2,232.81 2,232.81 2,232.81 0.0M
2022-02-08 2,195.25 2,195.25 2,195.25 2,195.25 0.0M
2022-02-07 2,226.13 2,226.13 2,226.13 2,226.13 0.0M
2022-02-04 2,223.68 2,223.68 2,223.68 2,223.68 0.0M
2022-02-03 2,232.47 2,232.47 2,232.47 2,232.47 0.0M
2022-02-02 2,302.66 2,302.66 2,302.66 2,302.66 0.0M
2022-02-01 2,271.73 2,271.73 2,271.73 2,271.73 0.0M
2022-01-31 2,257.15 2,257.15 2,257.15 2,257.15 0.0M
2022-01-28 2,223.92 2,223.92 2,223.92 2,223.92 0.0M
2022-01-27 2,222.79 2,222.79 2,222.79 2,222.79 0.0M
2022-01-26 2,226.83 2,226.83 2,226.83 2,226.83 0.0M
2022-01-25 2,234.23 2,234.23 2,234.23 2,234.23 0.0M
2022-01-24 2,257.23 2,257.23 2,257.23 2,257.23 0.0M
2022-01-20 2,410.88 2,410.88 2,410.88 2,410.88 0.0M
2022-01-19 2,383.89 2,383.89 2,383.89 2,383.89 0.0M
2022-01-18 2,378.80 2,378.80 2,378.80 2,378.80 0.0M
2022-01-17 2,410.26 2,410.26 2,410.26 2,410.26 0.0M
2022-01-14 2,389.46 2,389.46 2,389.46 2,389.46 0.0M
2022-01-13 2,419.23 2,419.23 2,419.23 2,419.23 0.0M
2022-01-12 2,457.34 2,457.34 2,457.34 2,457.34 0.0M
2022-01-11 2,440.04 2,440.04 2,440.04 2,440.04 0.0M
2022-01-10 2,401.02 2,401.02 2,401.02 2,401.02 0.0M
2022-01-07 2,456.06 2,456.06 2,456.06 2,456.06 0.0M
2022-01-06 2,479.89 2,479.89 2,479.89 2,479.89 0.0M
2022-01-05 2,550.36 2,550.36 2,550.36 2,550.36 0.0M
2022-01-04 2,557.24 2,557.24 2,557.24 2,557.24 0.0M