FTSE All Small (FTAS0S)

FTAS0S
🏛️ 英国 →
5,040.90
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
2021-12-31 5,188.69 5,188.69 5,188.69 5,188.69 0.0M
2021-12-30 5,169.64 5,169.64 5,169.64 5,169.64 0.0M
2021-12-29 5,159.32 5,159.32 5,159.32 5,159.32 0.0M
2021-12-24 5,128.14 5,128.14 5,128.14 5,128.14 0.0M
2021-12-23 5,124.23 5,124.23 5,124.23 5,124.23 0.0M
2021-12-22 5,092.57 5,092.57 5,092.57 5,092.57 0.0M
2021-12-21 5,057.96 5,057.96 5,057.96 5,057.96 0.0M
2021-12-20 4,997.13 4,997.13 4,997.13 4,997.13 0.0M
2021-12-17 5,049.78 5,049.78 5,049.78 5,049.78 0.0M
2021-12-16 5,030.00 5,030.00 5,030.00 5,030.00 0.0M
2021-12-15 5,008.95 5,008.95 5,008.95 5,008.95 0.0M
2021-12-14 5,037.27 5,037.27 5,037.27 5,037.27 0.0M
2021-12-13 5,050.62 5,050.62 5,050.62 5,050.62 0.0M
2021-12-10 5,109.10 5,109.10 5,109.10 5,109.10 0.0M
2021-12-09 5,122.24 5,122.24 5,122.24 5,122.24 0.0M
2021-12-08 5,142.54 5,142.54 5,142.54 5,142.54 0.0M
2021-12-07 5,127.32 5,127.32 5,127.32 5,127.32 0.0M
2021-12-06 5,077.02 5,077.02 5,077.02 5,077.02 0.0M
2021-12-03 5,035.31 5,035.31 5,035.31 5,035.31 0.0M
2021-12-02 5,044.26 5,044.26 5,044.26 5,044.26 0.0M
2021-12-01 5,061.29 5,061.29 5,061.29 5,061.29 0.0M
2021-11-30 4,999.61 4,999.61 4,999.61 4,999.61 0.0M
2021-11-29 5,057.72 5,057.72 5,057.72 5,057.72 0.0M
2021-11-26 5,034.08 5,034.08 5,034.08 5,034.08 0.0M
2021-11-25 5,158.23 5,158.23 5,158.23 5,158.23 0.0M
2021-11-24 5,138.55 5,138.55 5,138.55 5,138.55 0.0M
2021-11-23 5,128.80 5,128.80 5,128.80 5,128.80 0.0M
2021-11-22 5,172.68 5,172.68 5,172.68 5,172.68 0.0M
2021-11-19 5,186.34 5,186.34 5,186.34 5,186.34 0.0M
2021-11-18 5,203.17 5,203.17 5,203.17 5,203.17 0.0M
2021-11-17 5,212.72 5,212.72 5,212.72 5,212.72 0.0M
2021-11-16 5,233.55 5,233.55 5,233.55 5,233.55 0.0M
2021-11-15 5,251.75 5,251.75 5,251.75 5,251.75 0.0M
2021-11-12 5,234.55 5,234.55 5,234.55 5,234.55 0.0M
2021-11-11 5,252.54 5,252.54 5,252.54 5,252.54 0.0M
2021-11-10 5,233.70 5,233.70 5,233.70 5,233.70 0.0M
2021-11-09 5,227.87 5,227.87 5,227.87 5,227.87 0.0M
2021-11-08 5,235.48 5,235.48 5,235.48 5,235.48 0.0M
2021-11-05 5,227.66 5,227.66 5,227.66 5,227.66 0.0M
2021-11-04 5,216.09 5,216.09 5,216.09 5,216.09 0.0M
2021-11-03 5,191.08 5,191.08 5,191.08 5,191.08 0.0M
2021-11-02 5,201.79 5,201.79 5,201.79 5,201.79 0.0M
2021-11-01 5,199.83 5,199.83 5,199.83 5,199.83 0.0M
2021-10-29 5,165.16 5,165.16 5,165.16 5,165.16 0.0M
2021-10-28 5,170.33 5,170.33 5,170.33 5,170.33 0.0M
2021-10-27 5,180.09 5,180.09 5,180.09 5,180.09 0.0M
2021-10-26 5,194.73 5,194.73 5,194.73 5,194.73 0.0M
2021-10-25 5,184.04 5,184.04 5,184.04 5,184.04 0.0M
2021-10-22 5,168.71 5,168.71 5,168.71 5,168.71 0.0M
2021-10-21 5,181.37 5,181.37 5,181.37 5,181.37 0.0M
2021-10-20 5,183.53 5,183.53 5,183.53 5,183.53 0.0M
2021-10-19 5,193.06 5,193.06 5,193.06 5,193.06 0.0M
2021-10-18 5,186.30 5,186.30 5,186.30 5,186.30 0.0M
2021-10-15 5,171.78 5,171.78 5,171.78 5,171.78 0.0M
2021-10-14 5,157.93 5,157.93 5,157.93 5,157.93 0.0M
2021-10-13 5,125.34 5,125.34 5,125.34 5,125.34 0.0M
2021-10-12 5,112.70 5,112.70 5,112.70 5,112.70 0.0M
2021-10-11 5,129.60 5,129.60 5,129.60 5,129.60 0.0M
2021-10-08 5,142.88 5,142.88 5,142.88 5,142.88 0.0M
2021-10-07 5,119.34 5,119.34 5,119.34 5,119.34 0.0M
2021-10-06 5,086.34 5,086.34 5,086.34 5,086.34 0.0M
2021-10-05 5,135.03 5,135.03 5,135.03 5,135.03 0.0M
2021-10-04 5,112.64 5,112.64 5,112.64 5,112.64 0.0M
2021-10-01 5,141.50 5,141.50 5,141.50 5,141.50 0.0M
2021-09-30 5,190.51 5,190.51 5,190.51 5,190.51 0.0M
2021-09-29 5,203.87 5,203.87 5,203.87 5,203.87 0.0M
2021-09-28 5,187.48 5,187.48 5,187.48 5,187.48 0.0M
2021-09-27 5,251.11 5,251.11 5,251.11 5,251.11 0.0M
2021-09-24 5,244.28 5,244.28 5,244.28 5,244.28 0.0M
2021-09-23 5,248.08 5,248.08 5,248.08 5,248.08 0.0M
2021-09-22 5,235.73 5,235.73 5,235.73 5,235.73 0.0M
2021-09-21 5,197.29 5,197.29 5,197.29 5,197.29 0.0M
2021-09-20 5,171.17 5,171.17 5,171.17 5,171.17 0.0M
2021-09-17 5,226.23 5,226.23 5,226.23 5,226.23 0.0M
2021-09-16 5,222.74 5,222.74 5,222.74 5,222.74 0.0M
2021-09-15 5,189.93 5,189.93 5,189.93 5,189.93 0.0M
2021-09-14 5,236.32 5,236.32 5,236.32 5,236.32 0.0M
2021-09-13 5,254.33 5,254.33 5,254.33 5,254.33 0.0M
2021-09-10 5,255.35 5,255.35 5,255.35 5,255.35 0.0M
2021-09-09 5,250.17 5,250.17 5,250.17 5,250.17 0.0M
2021-09-08 5,251.35 5,251.35 5,251.35 5,251.35 0.0M
2021-09-07 5,274.33 5,274.33 5,274.33 5,274.33 0.0M
2021-09-06 5,284.20 5,284.20 5,284.20 5,284.20 0.0M
2021-09-03 5,276.07 5,276.07 5,276.07 5,276.07 0.0M
2021-09-02 5,291.96 5,291.96 5,291.96 5,291.96 0.0M
2021-09-01 5,316.97 5,316.97 5,316.97 5,316.97 0.0M
2021-08-31 5,299.01 5,299.01 5,299.01 5,299.01 0.0M
2021-08-27 5,279.38 5,279.38 5,279.38 5,279.38 0.0M
2021-08-26 5,256.64 5,256.64 5,256.64 5,256.64 0.0M
2021-08-25 5,267.47 5,267.47 5,267.47 5,267.47 0.0M
2021-08-24 5,250.16 5,250.16 5,250.16 5,250.16 0.0M
2021-08-23 5,225.28 5,225.28 5,225.28 5,225.28 0.0M
2021-08-20 5,213.25 5,213.25 5,213.25 5,213.25 0.0M
2021-08-19 5,184.82 5,184.82 5,184.82 5,184.82 0.0M
2021-08-18 5,230.87 5,230.87 5,230.87 5,230.87 0.0M
2021-08-17 5,223.90 5,223.90 5,223.90 5,223.90 0.0M
2021-08-16 5,230.77 5,230.77 5,230.77 5,230.77 0.0M
2021-08-13 5,260.95 5,260.95 5,260.95 5,260.95 0.0M
2021-08-12 5,266.68 5,266.68 5,266.68 5,266.68 0.0M
2021-08-11 5,226.36 5,226.36 5,226.36 5,226.36 0.0M
2021-08-10 5,208.82 5,208.82 5,208.82 5,208.82 0.0M
2021-08-09 5,197.14 5,197.14 5,197.14 5,197.14 0.0M
2021-08-06 5,194.23 5,194.23 5,194.23 5,194.23 0.0M
2021-08-05 5,215.55 5,215.55 5,215.55 5,215.55 0.0M
2021-08-04 5,173.38 5,173.38 5,173.38 5,173.38 0.0M
2021-08-03 5,148.69 5,148.69 5,148.69 5,148.69 0.0M
2021-08-02 5,136.33 5,136.33 5,136.33 5,136.33 0.0M
2021-07-30 5,116.26 5,116.26 5,116.26 5,116.26 0.0M
2021-07-29 5,111.51 5,111.51 5,111.51 5,111.51 0.0M
2021-07-28 5,088.73 5,088.73 5,088.73 5,088.73 0.0M
2021-07-27 5,069.29 5,069.29 5,069.29 5,069.29 0.0M
2021-07-26 5,092.81 5,092.81 5,092.81 5,092.81 0.0M
2021-07-23 5,081.41 5,081.41 5,081.41 5,081.41 0.0M
2021-07-22 5,065.55 5,065.55 5,065.55 5,065.55 0.0M
2021-07-21 5,035.23 5,035.23 5,035.23 5,035.23 0.0M
2021-07-20 4,991.41 4,991.41 4,991.41 4,991.41 0.0M
2021-07-19 4,961.44 4,961.44 4,961.44 4,961.44 0.0M
2021-07-16 5,055.16 5,055.16 5,055.16 5,055.16 0.0M
2021-07-15 5,060.96 5,060.96 5,060.96 5,060.96 0.0M
2021-07-14 5,081.04 5,081.04 5,081.04 5,081.04 0.0M
2021-07-13 5,107.12 5,107.12 5,107.12 5,107.12 0.0M
2021-07-12 5,098.36 5,098.36 5,098.36 5,098.36 0.0M
2021-07-09 5,121.25 5,121.25 5,121.25 5,121.25 0.0M
2021-07-08 5,090.26 5,090.26 5,090.26 5,090.26 0.0M
2021-07-07 5,144.70 5,144.70 5,144.70 5,144.70 0.0M
2021-07-06 5,155.06 5,155.06 5,155.06 5,155.06 0.0M
2021-07-05 5,165.06 5,165.06 5,165.06 5,165.06 0.0M
2021-07-02 5,138.89 5,138.89 5,138.89 5,138.89 0.0M
2021-07-01 5,120.49 5,120.49 5,120.49 5,120.49 0.0M
2021-06-30 5,105.44 5,105.44 5,105.44 5,105.44 0.0M
2021-06-29 5,107.81 5,107.81 5,107.81 5,107.81 0.0M
2021-06-28 5,098.66 5,098.66 5,098.66 5,098.66 0.0M
2021-06-25 5,109.97 5,109.97 5,109.97 5,109.97 0.0M
2021-06-24 5,086.81 5,086.81 5,086.81 5,086.81 0.0M
2021-06-23 5,083.76 5,083.76 5,083.76 5,083.76 0.0M
2021-06-22 5,070.50 5,070.50 5,070.50 5,070.50 0.0M
2021-06-21 5,052.74 5,052.74 5,052.74 5,052.74 0.0M
2021-06-18 5,036.26 5,036.26 5,036.26 5,036.26 0.0M
2021-06-17 5,079.99 5,079.99 5,079.99 5,079.99 0.0M
2021-06-16 5,091.66 5,091.66 5,091.66 5,091.66 0.0M
2021-06-15 5,089.88 5,089.88 5,089.88 5,089.88 0.0M
2021-06-14 5,073.67 5,073.67 5,073.67 5,073.67 0.0M
2021-06-11 5,065.86 5,065.86 5,065.86 5,065.86 0.0M
2021-06-10 5,077.14 5,077.14 5,077.14 5,077.14 0.0M
2021-06-09 5,079.52 5,079.52 5,079.52 5,079.52 0.0M
2021-06-08 5,096.35 5,096.35 5,096.35 5,096.35 0.0M
2021-06-07 5,098.80 5,098.80 5,098.80 5,098.80 0.0M
2021-06-04 5,080.70 5,080.70 5,080.70 5,080.70 0.0M
2021-06-03 5,074.12 5,074.12 5,074.12 5,074.12 0.0M
2021-06-02 5,091.13 5,091.13 5,091.13 5,091.13 0.0M
2021-06-01 5,083.90 5,083.90 5,083.90 5,083.90 0.0M
2021-05-28 5,053.08 5,053.08 5,053.08 5,053.08 0.0M
2021-05-27 5,034.26 5,034.26 5,034.26 5,034.26 0.0M
2021-05-26 5,019.20 5,019.20 5,019.20 5,019.20 0.0M
2021-05-25 4,987.88 4,987.88 4,987.88 4,987.88 0.0M
2021-05-24 4,992.86 4,992.86 4,992.86 4,992.86 0.0M
2021-05-21 4,961.57 4,961.57 4,961.57 4,961.57 0.0M
2021-05-20 4,958.33 4,958.33 4,958.33 4,958.33 0.0M
2021-05-19 4,936.64 4,936.64 4,936.64 4,936.64 0.0M
2021-05-18 4,952.64 4,952.64 4,952.64 4,952.64 0.0M
2021-05-17 4,940.47 4,940.47 4,940.47 4,940.47 0.0M
2021-05-14 4,956.93 4,956.93 4,956.93 4,956.93 0.0M
2021-05-13 4,906.82 4,906.82 4,906.82 4,906.82 0.0M
2021-05-12 4,940.56 4,940.56 4,940.56 4,940.56 0.0M
2021-05-11 4,932.07 4,932.07 4,932.07 4,932.07 0.0M
2021-05-10 5,002.83 5,002.83 5,002.83 5,002.83 0.0M
2021-05-07 5,009.48 5,009.48 5,009.48 5,009.48 0.0M
2021-05-06 4,971.56 4,971.56 4,971.56 4,971.56 0.0M
2021-05-05 4,946.83 4,946.83 4,946.83 4,946.83 0.0M
2021-05-04 4,923.73 4,923.73 4,923.73 4,923.73 0.0M
2021-04-30 4,951.49 4,951.49 4,951.49 4,951.49 0.0M
2021-04-29 4,959.08 4,959.08 4,959.08 4,959.08 0.0M
2021-04-28 4,953.16 4,953.16 4,953.16 4,953.16 0.0M
2021-04-27 4,943.79 4,943.79 4,943.79 4,943.79 0.0M
2021-04-26 4,955.95 4,955.95 4,955.95 4,955.95 0.0M
2021-04-23 4,923.89 4,923.89 4,923.89 4,923.89 0.0M
2021-04-22 4,932.68 4,932.68 4,932.68 4,932.68 0.0M
2021-04-21 4,889.03 4,889.03 4,889.03 4,889.03 0.0M
2021-04-20 4,876.47 4,876.47 4,876.47 4,876.47 0.0M
2021-04-19 4,924.96 4,924.96 4,924.96 4,924.96 0.0M
2021-04-16 4,938.12 4,938.12 4,938.12 4,938.12 0.0M
2021-04-15 4,928.74 4,928.74 4,928.74 4,928.74 0.0M
2021-04-14 4,906.89 4,906.89 4,906.89 4,906.89 0.0M
2021-04-13 4,888.68 4,888.68 4,888.68 4,888.68 0.0M
2021-04-12 4,847.29 4,847.29 4,847.29 4,847.29 0.0M
2021-04-09 4,864.36 4,864.36 4,864.36 4,864.36 0.0M
2021-04-08 4,851.46 4,851.46 4,851.46 4,851.46 0.0M
2021-04-07 4,812.29 4,812.29 4,812.29 4,812.29 0.0M
2021-04-06 4,787.99 4,787.99 4,787.99 4,787.99 0.0M
2021-04-01 4,734.83 4,734.83 4,734.83 4,734.83 0.0M
2021-03-31 4,708.14 4,708.14 4,708.14 4,708.14 0.0M
2021-03-30 4,715.37 4,715.37 4,715.37 4,715.37 0.0M
2021-03-29 4,709.07 4,709.07 4,709.07 4,709.07 0.0M
2021-03-26 4,709.92 4,709.92 4,709.92 4,709.92 0.0M
2021-03-25 4,664.49 4,664.49 4,664.49 4,664.49 0.0M
2021-03-24 4,689.87 4,689.87 4,689.87 4,689.87 0.0M
2021-03-23 4,663.70 4,663.70 4,663.70 4,663.70 0.0M
2021-03-22 4,687.17 4,687.17 4,687.17 4,687.17 0.0M
2021-03-19 4,680.53 4,680.53 4,680.53 4,680.53 0.0M
2021-03-18 4,701.07 4,701.07 4,701.07 4,701.07 0.0M
2021-03-17 4,704.93 4,704.93 4,704.93 4,704.93 0.0M
2021-03-16 4,726.06 4,726.06 4,726.06 4,726.06 0.0M
2021-03-15 4,692.59 4,692.59 4,692.59 4,692.59 0.0M
2021-03-12 4,671.16 4,671.16 4,671.16 4,671.16 0.0M
2021-03-11 4,677.31 4,677.31 4,677.31 4,677.31 0.0M
2021-03-10 4,613.20 4,613.20 4,613.20 4,613.20 0.0M
2021-03-09 4,613.05 4,613.05 4,613.05 4,613.05 0.0M
2021-03-08 4,579.45 4,579.45 4,579.45 4,579.45 0.0M
2021-03-05 4,553.83 4,553.83 4,553.83 4,553.83 0.0M
2021-03-04 4,575.94 4,575.94 4,575.94 4,575.94 0.0M
2021-03-03 4,599.54 4,599.54 4,599.54 4,599.54 0.0M
2021-03-02 4,576.11 4,576.11 4,576.11 4,576.11 0.0M
2021-03-01 4,566.83 4,566.83 4,566.83 4,566.83 0.0M
2021-02-26 4,497.61 4,497.61 4,497.61 4,497.61 0.0M
2021-02-25 4,548.92 4,548.92 4,548.92 4,548.92 0.0M
2021-02-24 4,534.58 4,534.58 4,534.58 4,534.58 0.0M
2021-02-23 4,506.76 4,506.76 4,506.76 4,506.76 0.0M
2021-02-22 4,514.36 4,514.36 4,514.36 4,514.36 0.0M
2021-02-19 4,513.94 4,513.94 4,513.94 4,513.94 0.0M
2021-02-18 4,517.88 4,517.88 4,517.88 4,517.88 0.0M
2021-02-17 4,555.03 4,555.03 4,555.03 4,555.03 0.0M
2021-02-16 4,583.45 4,583.45 4,583.45 4,583.45 0.0M
2021-02-15 4,571.61 4,571.61 4,571.61 4,571.61 0.0M
2021-02-12 4,524.41 4,524.41 4,524.41 4,524.41 0.0M
2021-02-11 4,510.33 4,510.33 4,510.33 4,510.33 0.0M
2021-02-10 4,510.04 4,510.04 4,510.04 4,510.04 0.0M
2021-02-09 4,520.62 4,520.62 4,520.62 4,520.62 0.0M
2021-02-08 4,499.65 4,499.65 4,499.65 4,499.65 0.0M
2021-02-05 4,495.48 4,495.48 4,495.48 4,495.48 0.0M
2021-02-04 4,421.35 4,421.35 4,421.35 4,421.35 0.0M
2021-02-03 4,424.31 4,424.31 4,424.31 4,424.31 0.0M
2021-02-02 4,384.53 4,384.53 4,384.53 4,384.53 0.0M
2021-02-01 4,339.96 4,339.96 4,339.96 4,339.96 0.0M
2021-01-29 4,327.94 4,327.94 4,327.94 4,327.94 0.0M
2021-01-28 4,335.22 4,335.22 4,335.22 4,335.22 0.0M
2021-01-27 4,358.57 4,358.57 4,358.57 4,358.57 0.0M
2021-01-26 4,391.78 4,391.78 4,391.78 4,391.78 0.0M
2021-01-25 4,400.64 4,400.64 4,400.64 4,400.64 0.0M
2021-01-22 4,434.35 4,434.35 4,434.35 4,434.35 0.0M
2021-01-21 4,465.54 4,465.54 4,465.54 4,465.54 0.0M
2021-01-20 4,464.98 4,464.98 4,464.98 4,464.98 0.0M
2021-01-19 4,421.14 4,421.14 4,421.14 4,421.14 0.0M
2021-01-18 4,413.67 4,413.67 4,413.67 4,413.67 0.0M
2021-01-15 4,394.14 4,394.14 4,394.14 4,394.14 0.0M
2021-01-14 4,422.49 4,422.49 4,422.49 4,422.49 0.0M
2021-01-13 4,401.82 4,401.82 4,401.82 4,401.82 0.0M
2021-01-12 4,414.15 4,414.15 4,414.15 4,414.15 0.0M
2021-01-11 4,404.40 4,404.40 4,404.40 4,404.40 0.0M
2021-01-08 4,417.58 4,417.58 4,417.58 4,417.58 0.0M
2021-01-07 4,384.71 4,384.71 4,384.71 4,384.71 0.0M
2021-01-06 4,358.99 4,358.99 4,358.99 4,358.99 0.0M
2021-01-05 4,320.61 4,320.61 4,320.61 4,320.61 0.0M
2021-01-04 4,287.86 4,287.86 4,287.86 4,287.86 0.0M