FTSE All Share Tobacco (FTASX451030)

FTASX451030
🏛️ 英国 →
45,039.19
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
2025-09-29 45,039.19 45,039.19 45,039.19 45,039.19 0.0M
2025-09-26 45,286.67 45,286.67 45,286.67 45,286.67 0.0M
2025-09-25 45,180.32 45,180.32 45,180.32 45,180.32 0.0M
2025-09-24 44,726.79 44,726.79 44,726.79 44,726.79 0.0M
2025-09-23 44,593.73 44,593.73 44,593.73 44,593.73 0.0M
2025-09-22 45,268.08 45,268.08 45,268.08 45,268.08 0.0M
2025-09-19 45,779.11 45,779.11 45,779.11 45,779.11 0.0M
2025-09-18 46,027.96 46,027.96 46,027.96 46,027.96 0.0M
2025-09-17 46,415.79 46,415.79 46,415.79 46,415.79 0.0M
2025-09-16 46,391.39 46,391.39 46,391.39 46,391.39 0.0M
2025-09-15 46,946.13 46,946.13 46,946.13 46,946.13 0.0M
2025-09-12 47,273.11 47,273.11 47,273.11 47,273.11 0.0M
2025-09-11 47,607.16 47,607.16 47,607.16 47,607.16 0.0M
2025-09-10 46,808.87 46,808.87 46,808.87 46,808.87 0.0M
2025-09-09 46,920.31 46,920.31 46,920.31 46,920.31 0.0M
2025-09-08 46,730.67 46,730.67 46,730.67 46,730.67 0.0M
2025-09-05 46,878.38 46,878.38 46,878.38 46,878.38 0.0M
2025-09-04 46,761.92 46,761.92 46,761.92 46,761.92 0.0M
2025-09-03 46,304.51 46,304.51 46,304.51 46,304.51 0.0M
2025-09-02 46,281.91 46,281.91 46,281.91 46,281.91 0.0M
2025-09-01 46,915.11 46,915.11 46,915.11 46,915.11 0.0M
2025-08-29 47,254.26 47,254.26 47,254.26 47,254.26 0.0M
2025-08-28 46,835.07 46,835.07 46,835.07 46,835.07 0.0M
2025-08-27 47,501.30 47,501.30 47,501.30 47,501.30 0.0M
2025-08-26 47,675.28 47,675.28 47,675.28 47,675.28 0.0M
2025-08-22 48,388.58 48,388.58 48,388.58 48,388.58 0.0M
2025-08-21 49,060.13 49,060.13 49,060.13 49,060.13 0.0M
2025-08-20 48,764.29 48,764.29 48,764.29 48,764.29 0.0M
2025-08-19 47,468.53 47,468.53 47,468.53 47,468.53 0.0M
2025-08-18 47,743.33 47,743.33 47,743.33 47,743.33 0.0M
2025-08-15 47,117.12 47,117.12 47,117.12 47,117.12 0.0M
2025-08-14 47,458.13 47,458.13 47,458.13 47,458.13 0.0M
2025-08-13 47,068.49 47,068.49 47,068.49 47,068.49 0.0M
2025-08-12 47,889.59 47,889.59 47,889.59 47,889.59 0.0M
2025-08-11 48,053.20 48,053.20 48,053.20 48,053.20 0.0M
2025-08-08 47,242.55 47,242.55 47,242.55 47,242.55 0.0M
2025-08-07 46,872.02 46,872.02 46,872.02 46,872.02 0.0M
2025-08-06 47,289.52 47,289.52 47,289.52 47,289.52 0.0M
2025-08-05 46,873.85 46,873.85 46,873.85 46,873.85 0.0M
2025-08-04 46,755.55 46,755.55 46,755.55 46,755.55 0.0M
2025-08-01 46,186.78 46,186.78 46,186.78 46,186.78 0.0M
2025-07-31 45,409.09 45,409.09 45,409.09 45,409.09 0.0M
2025-07-30 44,814.26 44,814.26 44,814.26 44,814.26 0.0M
2025-07-29 44,341.05 44,341.05 44,341.05 44,341.05 0.0M
2025-07-28 43,608.82 43,608.82 43,608.82 43,608.82 0.0M
2025-07-25 43,993.16 43,993.16 43,993.16 43,993.16 0.0M
2025-07-24 44,134.05 44,134.05 44,134.05 44,134.05 0.0M
2025-07-23 43,533.86 43,533.86 43,533.86 43,533.86 0.0M
2025-07-22 43,685.11 43,685.11 43,685.11 43,685.11 0.0M
2025-07-21 43,554.60 43,554.60 43,554.60 43,554.60 0.0M
2025-07-18 43,335.41 43,335.41 43,335.41 43,335.41 0.0M
2025-07-17 43,291.97 43,291.97 43,291.97 43,291.97 0.0M
2025-07-16 43,859.08 43,859.08 43,859.08 43,859.08 0.0M
2025-07-15 43,300.71 43,300.71 43,300.71 43,300.71 0.0M
2025-07-14 43,794.54 43,794.54 43,794.54 43,794.54 0.0M
2025-07-11 43,081.46 43,081.46 43,081.46 43,081.46 0.0M
2025-07-10 42,310.82 42,310.82 42,310.82 42,310.82 0.0M
2025-07-09 41,274.05 41,274.05 41,274.05 41,274.05 0.0M
2025-07-08 40,579.98 40,579.98 40,579.98 40,579.98 0.0M
2025-07-07 40,898.34 40,898.34 40,898.34 40,898.34 0.0M
2025-07-04 40,720.88 40,720.88 40,720.88 40,720.88 0.0M
2025-07-03 40,607.80 40,607.80 40,607.80 40,607.80 0.0M
2025-07-02 39,908.57 39,908.57 39,908.57 39,908.57 0.0M
2025-07-01 39,678.71 39,678.71 39,678.71 39,678.71 0.0M
2025-06-30 40,122.29 40,122.29 40,122.29 40,122.29 0.0M
2025-06-27 39,651.04 39,651.04 39,651.04 39,651.04 0.0M
2025-06-26 39,833.63 39,833.63 39,833.63 39,833.63 0.0M
2025-06-25 40,428.68 40,428.68 40,428.68 40,428.68 0.0M
2025-06-24 41,007.77 41,007.77 41,007.77 41,007.77 0.0M
2025-06-23 41,512.11 41,512.11 41,512.11 41,512.11 0.0M
2025-06-20 41,934.79 41,934.79 41,934.79 41,934.79 0.0M
2025-06-19 42,090.71 42,090.71 42,090.71 42,090.71 0.0M
2025-06-18 42,165.69 42,165.69 42,165.69 42,165.69 0.0M
2025-06-17 41,608.98 41,608.98 41,608.98 41,608.98 0.0M
2025-06-16 41,696.66 41,696.66 41,696.66 41,696.66 0.0M
2025-06-13 41,320.70 41,320.70 41,320.70 41,320.70 0.0M
2025-06-12 40,967.37 40,967.37 40,967.37 40,967.37 0.0M
2025-06-11 41,051.79 41,051.79 41,051.79 41,051.79 0.0M
2025-06-10 40,420.66 40,420.66 40,420.66 40,420.66 0.0M
2025-06-09 40,624.82 40,624.82 40,624.82 40,624.82 0.0M
2025-06-06 40,617.65 40,617.65 40,617.65 40,617.65 0.0M
2025-06-05 40,510.66 40,510.66 40,510.66 40,510.66 0.0M
2025-06-04 39,391.00 39,391.00 39,391.00 39,391.00 0.0M
2025-06-03 39,340.36 39,340.36 39,340.36 39,340.36 0.0M
2025-06-02 38,984.88 38,984.88 38,984.88 38,984.88 0.0M
2025-05-30 38,782.37 38,782.37 38,782.37 38,782.37 0.0M
2025-05-29 38,453.87 38,453.87 38,453.87 38,453.87 0.0M
2025-05-28 38,699.17 38,699.17 38,699.17 38,699.17 0.0M
2025-05-27 38,689.79 38,689.79 38,689.79 38,689.79 0.0M
2025-05-23 38,812.66 38,812.66 38,812.66 38,812.66 0.0M
2025-05-22 38,276.25 38,276.25 38,276.25 38,276.25 0.0M
2025-05-21 38,605.73 38,605.73 38,605.73 38,605.73 0.0M
2025-05-20 38,420.09 38,420.09 38,420.09 38,420.09 0.0M
2025-05-19 37,642.85 37,642.85 37,642.85 37,642.85 0.0M
2025-05-16 37,137.15 37,137.15 37,137.15 37,137.15 0.0M
2025-05-15 36,059.12 36,059.12 36,059.12 36,059.12 0.0M
2025-05-14 35,659.81 35,659.81 35,659.81 35,659.81 0.0M
2025-05-13 36,470.98 36,470.98 36,470.98 36,470.98 0.0M
2025-05-12 37,123.94 37,123.94 37,123.94 37,123.94 0.0M
2025-05-09 37,826.70 37,826.70 37,826.70 37,826.70 0.0M
2025-05-08 38,947.28 38,947.28 38,947.28 38,947.28 0.0M
2025-05-07 39,704.23 39,704.23 39,704.23 39,704.23 0.0M
2025-05-06 39,581.23 39,581.23 39,581.23 39,581.23 0.0M
2025-05-02 38,801.79 38,801.79 38,801.79 38,801.79 0.0M
2025-05-01 38,896.20 38,896.20 38,896.20 38,896.20 0.0M
2025-04-30 38,999.20 38,999.20 38,999.20 38,999.20 0.0M
2025-04-29 38,035.89 38,035.89 38,035.89 38,035.89 0.0M
2025-04-28 37,866.36 37,866.36 37,866.36 37,866.36 0.0M
2025-04-25 37,823.93 37,823.93 37,823.93 37,823.93 0.0M
2025-04-24 38,194.43 38,194.43 38,194.43 38,194.43 0.0M
2025-04-23 38,160.53 38,160.53 38,160.53 38,160.53 0.0M
2025-04-22 38,258.50 38,258.50 38,258.50 38,258.50 0.0M
2025-04-17 37,905.59 37,905.59 37,905.59 37,905.59 0.0M
2025-04-16 37,977.88 37,977.88 37,977.88 37,977.88 0.0M
2025-04-15 38,132.32 38,132.32 38,132.32 38,132.32 0.0M
2025-04-14 37,707.55 37,707.55 37,707.55 37,707.55 0.0M
2025-04-11 37,557.03 37,557.03 37,557.03 37,557.03 0.0M
2025-04-10 36,756.31 36,756.31 36,756.31 36,756.31 0.0M
2025-04-09 36,580.46 36,580.46 36,580.46 36,580.46 0.0M
2025-04-08 37,232.94 37,232.94 37,232.94 37,232.94 0.0M
2025-04-07 36,116.77 36,116.77 36,116.77 36,116.77 0.0M
2025-04-04 36,836.68 36,836.68 36,836.68 36,836.68 0.0M
2025-04-03 37,803.25 37,803.25 37,803.25 37,803.25 0.0M
2025-04-02 36,988.92 36,988.92 36,988.92 36,988.92 0.0M
2025-04-01 37,782.84 37,782.84 37,782.84 37,782.84 0.0M
2025-03-31 37,676.64 37,676.64 37,676.64 37,676.64 0.0M
2025-03-28 37,037.72 37,037.72 37,037.72 37,037.72 0.0M
2025-03-27 36,693.76 36,693.76 36,693.76 36,693.76 0.0M
2025-03-26 36,994.55 36,994.55 36,994.55 36,994.55 0.0M
2025-03-25 36,826.00 36,826.00 36,826.00 36,826.00 0.0M
2025-03-24 36,927.16 36,927.16 36,927.16 36,927.16 0.0M
2025-03-21 37,031.09 37,031.09 37,031.09 37,031.09 0.0M
2025-03-20 36,932.55 36,932.55 36,932.55 36,932.55 0.0M
2025-03-19 37,116.91 37,116.91 37,116.91 37,116.91 0.0M
2025-03-18 37,096.64 37,096.64 37,096.64 37,096.64 0.0M
2025-03-17 37,530.91 37,530.91 37,530.91 37,530.91 0.0M
2025-03-14 37,241.38 37,241.38 37,241.38 37,241.38 0.0M
2025-03-13 37,466.80 37,466.80 37,466.80 37,466.80 0.0M
2025-03-12 37,153.52 37,153.52 37,153.52 37,153.52 0.0M
2025-03-11 37,103.55 37,103.55 37,103.55 37,103.55 0.0M
2025-03-10 37,067.36 37,067.36 37,067.36 37,067.36 0.0M
2025-03-07 37,051.63 37,051.63 37,051.63 37,051.63 0.0M
2025-03-06 36,500.40 36,500.40 36,500.40 36,500.40 0.0M
2025-03-05 36,441.76 36,441.76 36,441.76 36,441.76 0.0M
2025-03-04 37,305.26 37,305.26 37,305.26 37,305.26 0.0M
2025-03-03 36,848.11 36,848.11 36,848.11 36,848.11 0.0M
2025-02-28 36,608.12 36,608.12 36,608.12 36,608.12 0.0M
2025-02-27 36,403.90 36,403.90 36,403.90 36,403.90 0.0M
2025-02-26 36,424.69 36,424.69 36,424.69 36,424.69 0.0M
2025-02-25 35,955.25 35,955.25 35,955.25 35,955.25 0.0M
2025-02-24 35,793.43 35,793.43 35,793.43 35,793.43 0.0M
2025-02-21 35,159.39 35,159.39 35,159.39 35,159.39 0.0M
2025-02-20 35,966.43 35,966.43 35,966.43 35,966.43 0.0M
2025-02-19 36,057.40 36,057.40 36,057.40 36,057.40 0.0M
2025-02-18 36,000.02 36,000.02 36,000.02 36,000.02 0.0M
2025-02-17 36,021.73 36,021.73 36,021.73 36,021.73 0.0M
2025-02-14 36,623.02 36,623.02 36,623.02 36,623.02 0.0M
2025-02-13 36,745.54 36,745.54 36,745.54 36,745.54 0.0M
2025-02-12 39,565.02 39,565.02 39,565.02 39,565.02 0.0M
2025-02-11 39,531.11 39,531.11 39,531.11 39,531.11 0.0M
2025-02-10 39,432.99 39,432.99 39,432.99 39,432.99 0.0M
2025-02-07 38,967.59 38,967.59 38,967.59 38,967.59 0.0M
2025-02-06 38,802.24 38,802.24 38,802.24 38,802.24 0.0M
2025-02-05 38,208.43 38,208.43 38,208.43 38,208.43 0.0M
2025-02-04 37,557.82 37,557.82 37,557.82 37,557.82 0.0M
2025-02-03 37,382.55 37,382.55 37,382.55 37,382.55 0.0M
2025-01-31 37,284.44 37,284.44 37,284.44 37,284.44 0.0M
2025-01-30 37,030.91 37,030.91 37,030.91 37,030.91 0.0M
2025-01-29 36,847.80 36,847.80 36,847.80 36,847.80 0.0M
2025-01-28 36,893.91 36,893.91 36,893.91 36,893.91 0.0M
2025-01-27 36,678.42 36,678.42 36,678.42 36,678.42 0.0M
2025-01-24 35,329.43 35,329.43 35,329.43 35,329.43 0.0M
2025-01-23 35,227.78 35,227.78 35,227.78 35,227.78 0.0M
2025-01-22 34,811.18 34,811.18 34,811.18 34,811.18 0.0M
2025-01-21 34,770.54 34,770.54 34,770.54 34,770.54 0.0M
2025-01-20 34,803.95 34,803.95 34,803.95 34,803.95 0.0M
2025-01-17 34,836.93 34,836.93 34,836.93 34,836.93 0.0M
2025-01-16 34,381.13 34,381.13 34,381.13 34,381.13 0.0M
2025-01-15 34,268.12 34,268.12 34,268.12 34,268.12 0.0M
2025-01-14 34,416.80 34,416.80 34,416.80 34,416.80 0.0M
2025-01-13 34,504.81 34,504.81 34,504.81 34,504.81 0.0M
2025-01-10 34,896.59 34,896.59 34,896.59 34,896.59 0.0M
2025-01-09 35,198.00 35,198.00 35,198.00 35,198.00 0.0M
2025-01-08 34,976.61 34,976.61 34,976.61 34,976.61 0.0M
2025-01-07 34,855.02 34,855.02 34,855.02 34,855.02 0.0M
2025-01-06 34,946.32 34,946.32 34,946.32 34,946.32 0.0M
2025-01-03 34,938.57 34,938.57 34,938.57 34,938.57 0.0M
2025-01-02 34,693.21 34,693.21 34,693.21 34,693.21 0.0M