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
2023-12-29 4,459.75 4,459.75 4,459.75 4,459.75 0.0M
2023-12-28 4,457.20 4,457.20 4,457.20 4,457.20 0.0M
2023-12-27 4,452.29 4,452.29 4,452.29 4,452.29 0.0M
2023-12-22 4,422.32 4,422.32 4,422.32 4,422.32 0.0M
2023-12-21 4,413.19 4,413.19 4,413.19 4,413.19 0.0M
2023-12-20 4,414.98 4,414.98 4,414.98 4,414.98 0.0M
2023-12-19 4,368.35 4,368.35 4,368.35 4,368.35 0.0M
2023-12-18 4,347.95 4,347.95 4,347.95 4,347.95 0.0M
2023-12-15 4,334.10 4,334.10 4,334.10 4,334.10 0.0M
2023-12-14 4,301.42 4,301.42 4,301.42 4,301.42 0.0M
2023-12-13 4,223.80 4,223.80 4,223.80 4,223.80 0.0M
2023-12-12 4,222.21 4,222.21 4,222.21 4,222.21 0.0M
2023-12-11 4,227.72 4,227.72 4,227.72 4,227.72 0.0M
2023-12-08 4,232.61 4,232.61 4,232.61 4,232.61 0.0M
2023-12-07 4,221.12 4,221.12 4,221.12 4,221.12 0.0M
2023-12-06 4,220.94 4,220.94 4,220.94 4,220.94 0.0M
2023-12-05 4,203.48 4,203.48 4,203.48 4,203.48 0.0M
2023-12-04 4,198.58 4,198.58 4,198.58 4,198.58 0.0M
2023-12-01 4,210.08 4,210.08 4,210.08 4,210.08 0.0M
2023-11-30 4,174.32 4,174.32 4,174.32 4,174.32 0.0M
2023-11-29 4,213.95 4,213.95 4,213.95 4,213.95 0.0M
2023-11-28 4,205.75 4,205.75 4,205.75 4,205.75 0.0M
2023-11-27 4,216.23 4,216.23 4,216.23 4,216.23 0.0M
2023-11-24 4,219.97 4,219.97 4,219.97 4,219.97 0.0M
2023-11-23 4,222.81 4,222.81 4,222.81 4,222.81 0.0M
2023-11-22 4,221.22 4,221.22 4,221.22 4,221.22 0.0M
2023-11-21 4,211.28 4,211.28 4,211.28 4,211.28 0.0M
2023-11-20 4,218.63 4,218.63 4,218.63 4,218.63 0.0M
2023-11-17 4,213.27 4,213.27 4,213.27 4,213.27 0.0M
2023-11-16 4,177.46 4,177.46 4,177.46 4,177.46 0.0M
2023-11-15 4,204.35 4,204.35 4,204.35 4,204.35 0.0M
2023-11-14 4,162.61 4,162.61 4,162.61 4,162.61 0.0M
2023-11-13 4,098.00 4,098.00 4,098.00 4,098.00 0.0M
2023-11-10 4,075.12 4,075.12 4,075.12 4,075.12 0.0M
2023-11-09 4,093.69 4,093.69 4,093.69 4,093.69 0.0M
2023-11-08 4,076.70 4,076.70 4,076.70 4,076.70 0.0M
2023-11-07 4,081.88 4,081.88 4,081.88 4,081.88 0.0M
2023-11-06 4,083.33 4,083.33 4,083.33 4,083.33 0.0M
2023-11-03 4,094.84 4,094.84 4,094.84 4,094.84 0.0M
2023-11-02 4,056.20 4,056.20 4,056.20 4,056.20 0.0M
2023-11-01 4,002.48 4,002.48 4,002.48 4,002.48 0.0M
2023-10-31 3,975.45 3,975.45 3,975.45 3,975.45 0.0M
2023-10-30 3,961.56 3,961.56 3,961.56 3,961.56 0.0M
2023-10-27 3,943.81 3,943.81 3,943.81 3,943.81 0.0M
2023-10-26 3,938.90 3,938.90 3,938.90 3,938.90 0.0M
2023-10-25 3,984.86 3,984.86 3,984.86 3,984.86 0.0M
2023-10-24 3,994.71 3,994.71 3,994.71 3,994.71 0.0M
2023-10-23 3,996.15 3,996.15 3,996.15 3,996.15 0.0M
2023-10-20 4,015.79 4,015.79 4,015.79 4,015.79 0.0M
2023-10-19 4,054.68 4,054.68 4,054.68 4,054.68 0.0M
2023-10-18 4,077.81 4,077.81 4,077.81 4,077.81 0.0M
2023-10-17 4,098.54 4,098.54 4,098.54 4,098.54 0.0M
2023-10-16 4,077.57 4,077.57 4,077.57 4,077.57 0.0M
2023-10-13 4,098.16 4,098.16 4,098.16 4,098.16 0.0M
2023-10-12 4,132.96 4,132.96 4,132.96 4,132.96 0.0M
2023-10-11 4,124.82 4,124.82 4,124.82 4,124.82 0.0M
2023-10-10 4,125.98 4,125.98 4,125.98 4,125.98 0.0M
2023-10-09 4,066.18 4,066.18 4,066.18 4,066.18 0.0M
2023-10-06 4,096.14 4,096.14 4,096.14 4,096.14 0.0M
2023-10-05 4,092.98 4,092.98 4,092.98 4,092.98 0.0M
2023-10-04 4,098.40 4,098.40 4,098.40 4,098.40 0.0M
2023-10-03 4,135.27 4,135.27 4,135.27 4,135.27 0.0M
2023-10-02 4,180.51 4,180.51 4,180.51 4,180.51 0.0M
2023-09-29 4,233.17 4,233.17 4,233.17 4,233.17 0.0M
2023-09-28 4,208.15 4,208.15 4,208.15 4,208.15 0.0M
2023-09-27 4,215.96 4,215.96 4,215.96 4,215.96 0.0M
2023-09-26 4,227.80 4,227.80 4,227.80 4,227.80 0.0M
2023-09-25 4,253.55 4,253.55 4,253.55 4,253.55 0.0M
2023-09-22 4,260.43 4,260.43 4,260.43 4,260.43 0.0M
2023-09-21 4,263.63 4,263.63 4,263.63 4,263.63 0.0M
2023-09-20 4,273.32 4,273.32 4,273.32 4,273.32 0.0M
2023-09-19 4,230.29 4,230.29 4,230.29 4,230.29 0.0M
2023-09-18 4,233.88 4,233.88 4,233.88 4,233.88 0.0M
2023-09-15 4,254.36 4,254.36 4,254.36 4,254.36 0.0M
2023-09-14 4,242.28 4,242.28 4,242.28 4,242.28 0.0M
2023-09-13 4,222.13 4,222.13 4,222.13 4,222.13 0.0M
2023-09-12 4,220.44 4,220.44 4,220.44 4,220.44 0.0M
2023-09-11 4,215.89 4,215.89 4,215.89 4,215.89 0.0M
2023-09-08 4,209.26 4,209.26 4,209.26 4,209.26 0.0M
2023-09-07 4,206.76 4,206.76 4,206.76 4,206.76 0.0M
2023-09-06 4,213.89 4,213.89 4,213.89 4,213.89 0.0M
2023-09-05 4,235.09 4,235.09 4,235.09 4,235.09 0.0M
2023-09-04 4,241.79 4,241.79 4,241.79 4,241.79 0.0M
2023-09-01 4,229.33 4,229.33 4,229.33 4,229.33 0.0M
2023-08-31 4,223.20 4,223.20 4,223.20 4,223.20 0.0M
2023-08-30 4,227.43 4,227.43 4,227.43 4,227.43 0.0M
2023-08-29 4,221.89 4,221.89 4,221.89 4,221.89 0.0M
2023-08-25 4,174.38 4,174.38 4,174.38 4,174.38 0.0M
2023-08-24 4,175.40 4,175.40 4,175.40 4,175.40 0.0M
2023-08-23 4,190.10 4,190.10 4,190.10 4,190.10 0.0M
2023-08-22 4,169.11 4,169.11 4,169.11 4,169.11 0.0M
2023-08-21 4,148.93 4,148.93 4,148.93 4,148.93 0.0M
2023-08-18 4,169.03 4,169.03 4,169.03 4,169.03 0.0M
2023-08-17 4,223.43 4,223.43 4,223.43 4,223.43 0.0M
2023-08-16 4,247.78 4,247.78 4,247.78 4,247.78 0.0M
2023-08-15 4,254.57 4,254.57 4,254.57 4,254.57 0.0M
2023-08-14 4,291.80 4,291.80 4,291.80 4,291.80 0.0M
2023-08-11 4,300.16 4,300.16 4,300.16 4,300.16 0.0M
2023-08-10 4,327.40 4,327.40 4,327.40 4,327.40 0.0M
2023-08-09 4,315.42 4,315.42 4,315.42 4,315.42 0.0M
2023-08-08 4,297.29 4,297.29 4,297.29 4,297.29 0.0M
2023-08-07 4,321.20 4,321.20 4,321.20 4,321.20 0.0M
2023-08-04 4,339.98 4,339.98 4,339.98 4,339.98 0.0M
2023-08-03 4,315.42 4,315.42 4,315.42 4,315.42 0.0M
2023-08-02 4,324.70 4,324.70 4,324.70 4,324.70 0.0M
2023-08-01 4,361.33 4,361.33 4,361.33 4,361.33 0.0M
2023-07-31 4,363.87 4,363.87 4,363.87 4,363.87 0.0M
2023-07-28 4,367.92 4,367.92 4,367.92 4,367.92 0.0M
2023-07-27 4,354.59 4,354.59 4,354.59 4,354.59 0.0M
2023-07-26 4,340.88 4,340.88 4,340.88 4,340.88 0.0M
2023-07-25 4,348.68 4,348.68 4,348.68 4,348.68 0.0M
2023-07-24 4,320.30 4,320.30 4,320.30 4,320.30 0.0M
2023-07-21 4,326.50 4,326.50 4,326.50 4,326.50 0.0M
2023-07-20 4,329.67 4,329.67 4,329.67 4,329.67 0.0M
2023-07-19 4,318.71 4,318.71 4,318.71 4,318.71 0.0M
2023-07-18 4,235.95 4,235.95 4,235.95 4,235.95 0.0M
2023-07-17 4,215.75 4,215.75 4,215.75 4,215.75 0.0M
2023-07-14 4,235.53 4,235.53 4,235.53 4,235.53 0.0M
2023-07-13 4,245.21 4,245.21 4,245.21 4,245.21 0.0M
2023-07-12 4,229.11 4,229.11 4,229.11 4,229.11 0.0M
2023-07-11 4,198.60 4,198.60 4,198.60 4,198.60 0.0M
2023-07-10 4,199.96 4,199.96 4,199.96 4,199.96 0.0M
2023-07-07 4,188.02 4,188.02 4,188.02 4,188.02 0.0M
2023-07-06 4,189.74 4,189.74 4,189.74 4,189.74 0.0M
2023-07-05 4,265.44 4,265.44 4,265.44 4,265.44 0.0M
2023-07-04 4,274.59 4,274.59 4,274.59 4,274.59 0.0M
2023-07-03 4,260.16 4,260.16 4,260.16 4,260.16 0.0M
2023-06-30 4,234.51 4,234.51 4,234.51 4,234.51 0.0M
2023-06-29 4,233.87 4,233.87 4,233.87 4,233.87 0.0M
2023-06-28 4,249.68 4,249.68 4,249.68 4,249.68 0.0M
2023-06-27 4,223.66 4,223.66 4,223.66 4,223.66 0.0M
2023-06-26 4,220.13 4,220.13 4,220.13 4,220.13 0.0M
2023-06-23 4,239.06 4,239.06 4,239.06 4,239.06 0.0M
2023-06-22 4,282.44 4,282.44 4,282.44 4,282.44 0.0M
2023-06-21 4,328.63 4,328.63 4,328.63 4,328.63 0.0M
2023-06-20 4,333.88 4,333.88 4,333.88 4,333.88 0.0M
2023-06-19 4,345.97 4,345.97 4,345.97 4,345.97 0.0M
2023-06-16 4,356.31 4,356.31 4,356.31 4,356.31 0.0M
2023-06-15 4,364.27 4,364.27 4,364.27 4,364.27 0.0M
2023-06-14 4,368.83 4,368.83 4,368.83 4,368.83 0.0M
2023-06-13 4,383.17 4,383.17 4,383.17 4,383.17 0.0M
2023-06-12 4,378.68 4,378.68 4,378.68 4,378.68 0.0M
2023-06-09 4,365.71 4,365.71 4,365.71 4,365.71 0.0M
2023-06-08 4,365.30 4,365.30 4,365.30 4,365.30 0.0M
2023-06-07 4,366.75 4,366.75 4,366.75 4,366.75 0.0M
2023-06-06 4,367.98 4,367.98 4,367.98 4,367.98 0.0M
2023-06-05 4,354.74 4,354.74 4,354.74 4,354.74 0.0M
2023-06-02 4,357.39 4,357.39 4,357.39 4,357.39 0.0M
2023-06-01 4,293.10 4,293.10 4,293.10 4,293.10 0.0M
2023-05-31 4,271.81 4,271.81 4,271.81 4,271.81 0.0M
2023-05-30 4,300.15 4,300.15 4,300.15 4,300.15 0.0M
2023-05-26 4,303.61 4,303.61 4,303.61 4,303.61 0.0M
2023-05-25 4,310.55 4,310.55 4,310.55 4,310.55 0.0M
2023-05-24 4,312.58 4,312.58 4,312.58 4,312.58 0.0M
2023-05-23 4,357.20 4,357.20 4,357.20 4,357.20 0.0M
2023-05-22 4,361.80 4,361.80 4,361.80 4,361.80 0.0M
2023-05-19 4,365.61 4,365.61 4,365.61 4,365.61 0.0M
2023-05-18 4,348.04 4,348.04 4,348.04 4,348.04 0.0M
2023-05-17 4,344.17 4,344.17 4,344.17 4,344.17 0.0M
2023-05-16 4,349.40 4,349.40 4,349.40 4,349.40 0.0M
2023-05-15 4,368.37 4,368.37 4,368.37 4,368.37 0.0M
2023-05-12 4,358.97 4,358.97 4,358.97 4,358.97 0.0M
2023-05-11 4,349.26 4,349.26 4,349.26 4,349.26 0.0M
2023-05-10 4,352.93 4,352.93 4,352.93 4,352.93 0.0M
2023-05-09 4,358.45 4,358.45 4,358.45 4,358.45 0.0M
2023-05-05 4,334.48 4,334.48 4,334.48 4,334.48 0.0M
2023-05-04 4,323.41 4,323.41 4,323.41 4,323.41 0.0M
2023-05-03 4,333.55 4,333.55 4,333.55 4,333.55 0.0M
2023-05-02 4,331.36 4,331.36 4,331.36 4,331.36 0.0M
2023-04-28 4,340.59 4,340.59 4,340.59 4,340.59 0.0M
2023-04-27 4,294.95 4,294.95 4,294.95 4,294.95 0.0M
2023-04-26 4,293.21 4,293.21 4,293.21 4,293.21 0.0M
2023-04-25 4,301.88 4,301.88 4,301.88 4,301.88 0.0M
2023-04-24 4,301.16 4,301.16 4,301.16 4,301.16 0.0M
2023-04-21 4,308.28 4,308.28 4,308.28 4,308.28 0.0M
2023-04-20 4,315.33 4,315.33 4,315.33 4,315.33 0.0M
2023-04-19 4,320.17 4,320.17 4,320.17 4,320.17 0.0M
2023-04-18 4,330.72 4,330.72 4,330.72 4,330.72 0.0M
2023-04-17 4,333.36 4,333.36 4,333.36 4,333.36 0.0M
2023-04-14 4,326.36 4,326.36 4,326.36 4,326.36 0.0M
2023-04-13 4,308.32 4,308.32 4,308.32 4,308.32 0.0M
2023-04-12 4,283.98 4,283.98 4,283.98 4,283.98 0.0M
2023-04-11 4,284.42 4,284.42 4,284.42 4,284.42 0.0M
2023-04-06 4,258.17 4,258.17 4,258.17 4,258.17 0.0M
2023-04-05 4,236.65 4,236.65 4,236.65 4,236.65 0.0M
2023-04-04 4,260.18 4,260.18 4,260.18 4,260.18 0.0M
2023-04-03 4,285.06 4,285.06 4,285.06 4,285.06 0.0M
2023-03-31 4,266.11 4,266.11 4,266.11 4,266.11 0.0M
2023-03-30 4,258.23 4,258.23 4,258.23 4,258.23 0.0M
2023-03-29 4,203.58 4,203.58 4,203.58 4,203.58 0.0M
2023-03-28 4,183.19 4,183.19 4,183.19 4,183.19 0.0M
2023-03-27 4,197.47 4,197.47 4,197.47 4,197.47 0.0M
2023-03-24 4,200.34 4,200.34 4,200.34 4,200.34 0.0M
2023-03-23 4,242.26 4,242.26 4,242.26 4,242.26 0.0M
2023-03-22 4,251.98 4,251.98 4,251.98 4,251.98 0.0M
2023-03-21 4,247.97 4,247.97 4,247.97 4,247.97 0.0M
2023-03-20 4,219.61 4,219.61 4,219.61 4,219.61 0.0M
2023-03-17 4,232.53 4,232.53 4,232.53 4,232.53 0.0M
2023-03-16 4,272.91 4,272.91 4,272.91 4,272.91 0.0M
2023-03-15 4,257.31 4,257.31 4,257.31 4,257.31 0.0M
2023-03-14 4,333.82 4,333.82 4,333.82 4,333.82 0.0M
2023-03-13 4,300.62 4,300.62 4,300.62 4,300.62 0.0M
2023-03-10 4,369.15 4,369.15 4,369.15 4,369.15 0.0M
2023-03-09 4,449.44 4,449.44 4,449.44 4,449.44 0.0M
2023-03-08 4,490.43 4,490.43 4,490.43 4,490.43 0.0M
2023-03-07 4,512.23 4,512.23 4,512.23 4,512.23 0.0M
2023-03-06 4,539.40 4,539.40 4,539.40 4,539.40 0.0M
2023-03-03 4,534.06 4,534.06 4,534.06 4,534.06 0.0M
2023-03-02 4,504.99 4,504.99 4,504.99 4,504.99 0.0M
2023-03-01 4,498.93 4,498.93 4,498.93 4,498.93 0.0M
2023-02-28 4,503.39 4,503.39 4,503.39 4,503.39 0.0M
2023-02-27 4,517.12 4,517.12 4,517.12 4,517.12 0.0M
2023-02-24 4,498.30 4,498.30 4,498.30 4,498.30 0.0M
2023-02-23 4,516.15 4,516.15 4,516.15 4,516.15 0.0M
2023-02-22 4,500.10 4,500.10 4,500.10 4,500.10 0.0M
2023-02-21 4,513.38 4,513.38 4,513.38 4,513.38 0.0M
2023-02-20 4,566.38 4,566.38 4,566.38 4,566.38 0.0M
2023-02-17 4,572.80 4,572.80 4,572.80 4,572.80 0.0M
2023-02-16 4,595.62 4,595.62 4,595.62 4,595.62 0.0M
2023-02-15 4,572.83 4,572.83 4,572.83 4,572.83 0.0M
2023-02-14 4,573.62 4,573.62 4,573.62 4,573.62 0.0M
2023-02-13 4,590.01 4,590.01 4,590.01 4,590.01 0.0M
2023-02-10 4,579.02 4,579.02 4,579.02 4,579.02 0.0M
2023-02-09 4,608.63 4,608.63 4,608.63 4,608.63 0.0M
2023-02-08 4,602.12 4,602.12 4,602.12 4,602.12 0.0M
2023-02-07 4,594.07 4,594.07 4,594.07 4,594.07 0.0M
2023-02-06 4,605.79 4,605.79 4,605.79 4,605.79 0.0M
2023-02-03 4,627.27 4,627.27 4,627.27 4,627.27 0.0M
2023-02-02 4,623.65 4,623.65 4,623.65 4,623.65 0.0M
2023-02-01 4,555.95 4,555.95 4,555.95 4,555.95 0.0M
2023-01-31 4,529.96 4,529.96 4,529.96 4,529.96 0.0M
2023-01-30 4,567.52 4,567.52 4,567.52 4,567.52 0.0M
2023-01-27 4,564.14 4,564.14 4,564.14 4,564.14 0.0M
2023-01-26 4,556.04 4,556.04 4,556.04 4,556.04 0.0M
2023-01-25 4,524.97 4,524.97 4,524.97 4,524.97 0.0M
2023-01-24 4,537.42 4,537.42 4,537.42 4,537.42 0.0M
2023-01-23 4,524.08 4,524.08 4,524.08 4,524.08 0.0M
2023-01-20 4,505.97 4,505.97 4,505.97 4,505.97 0.0M
2023-01-19 4,476.52 4,476.52 4,476.52 4,476.52 0.0M
2023-01-18 4,505.37 4,505.37 4,505.37 4,505.37 0.0M
2023-01-17 4,516.23 4,516.23 4,516.23 4,516.23 0.0M
2023-01-16 4,524.56 4,524.56 4,524.56 4,524.56 0.0M
2023-01-13 4,514.11 4,514.11 4,514.11 4,514.11 0.0M
2023-01-12 4,496.52 4,496.52 4,496.52 4,496.52 0.0M
2023-01-11 4,470.78 4,470.78 4,470.78 4,470.78 0.0M
2023-01-10 4,443.61 4,443.61 4,443.61 4,443.61 0.0M
2023-01-09 4,462.83 4,462.83 4,462.83 4,462.83 0.0M
2023-01-06 4,459.90 4,459.90 4,459.90 4,459.90 0.0M
2023-01-05 4,439.09 4,439.09 4,439.09 4,439.09 0.0M
2023-01-04 4,425.66 4,425.66 4,425.66 4,425.66 0.0M
2023-01-03 4,393.56 4,393.56 4,393.56 4,393.56 0.0M