FTSE All Technology (FTASX10)

FTASX10
🏛️ 英国 →
2,470.65
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
2024-12-31 2,775.48 2,775.48 2,775.48 2,775.48 0.0M
2024-12-30 2,770.66 2,770.66 2,770.66 2,770.66 0.0M
2024-12-27 2,784.22 2,784.22 2,784.22 2,784.22 0.0M
2024-12-24 2,789.40 2,789.40 2,789.40 2,789.40 0.0M
2024-12-23 2,771.34 2,771.34 2,771.34 2,771.34 0.0M
2024-12-20 2,778.27 2,778.27 2,778.27 2,778.27 0.0M
2024-12-19 2,793.19 2,793.19 2,793.19 2,793.19 0.0M
2024-12-18 2,827.92 2,827.92 2,827.92 2,827.92 0.0M
2024-12-17 2,815.08 2,815.08 2,815.08 2,815.08 0.0M
2024-12-16 2,821.25 2,821.25 2,821.25 2,821.25 0.0M
2024-12-13 2,830.93 2,830.93 2,830.93 2,830.93 0.0M
2024-12-12 2,832.70 2,832.70 2,832.70 2,832.70 0.0M
2024-12-11 2,830.45 2,830.45 2,830.45 2,830.45 0.0M
2024-12-10 2,842.55 2,842.55 2,842.55 2,842.55 0.0M
2024-12-09 2,855.36 2,855.36 2,855.36 2,855.36 0.0M
2024-12-06 2,889.83 2,889.83 2,889.83 2,889.83 0.0M
2024-12-05 2,872.23 2,872.23 2,872.23 2,872.23 0.0M
2024-12-04 2,872.74 2,872.74 2,872.74 2,872.74 0.0M
2024-12-03 2,857.84 2,857.84 2,857.84 2,857.84 0.0M
2024-12-02 2,859.65 2,859.65 2,859.65 2,859.65 0.0M
2024-11-29 2,861.92 2,861.92 2,861.92 2,861.92 0.0M
2024-11-28 2,867.45 2,867.45 2,867.45 2,867.45 0.0M
2024-11-27 2,846.12 2,846.12 2,846.12 2,846.12 0.0M
2024-11-26 2,849.14 2,849.14 2,849.14 2,849.14 0.0M
2024-11-25 2,842.86 2,842.86 2,842.86 2,842.86 0.0M
2024-11-22 2,824.87 2,824.87 2,824.87 2,824.87 0.0M
2024-11-21 2,778.36 2,778.36 2,778.36 2,778.36 0.0M
2024-11-20 2,765.56 2,765.56 2,765.56 2,765.56 0.0M
2024-11-19 2,607.64 2,607.64 2,607.64 2,607.64 0.0M
2024-11-18 2,605.18 2,605.18 2,605.18 2,605.18 0.0M
2024-11-15 2,592.87 2,592.87 2,592.87 2,592.87 0.0M
2024-11-14 2,609.55 2,609.55 2,609.55 2,609.55 0.0M
2024-11-13 2,585.13 2,585.13 2,585.13 2,585.13 0.0M
2024-11-12 2,576.59 2,576.59 2,576.59 2,576.59 0.0M
2024-11-11 2,589.58 2,589.58 2,589.58 2,589.58 0.0M
2024-11-08 2,530.31 2,530.31 2,530.31 2,530.31 0.0M
2024-11-07 2,532.98 2,532.98 2,532.98 2,532.98 0.0M
2024-11-06 2,549.82 2,549.82 2,549.82 2,549.82 0.0M
2024-11-05 2,528.49 2,528.49 2,528.49 2,528.49 0.0M
2024-11-04 2,528.32 2,528.32 2,528.32 2,528.32 0.0M
2024-11-01 2,539.14 2,539.14 2,539.14 2,539.14 0.0M
2024-10-31 2,511.33 2,511.33 2,511.33 2,511.33 0.0M
2024-10-30 2,585.88 2,585.88 2,585.88 2,585.88 0.0M
2024-10-29 2,614.36 2,614.36 2,614.36 2,614.36 0.0M
2024-10-28 2,629.42 2,629.42 2,629.42 2,629.42 0.0M
2024-10-25 2,618.10 2,618.10 2,618.10 2,618.10 0.0M
2024-10-24 2,627.80 2,627.80 2,627.80 2,627.80 0.0M
2024-10-23 2,587.66 2,587.66 2,587.66 2,587.66 0.0M
2024-10-22 2,607.32 2,607.32 2,607.32 2,607.32 0.0M
2024-10-21 2,607.85 2,607.85 2,607.85 2,607.85 0.0M
2024-10-18 2,635.81 2,635.81 2,635.81 2,635.81 0.0M
2024-10-17 2,625.16 2,625.16 2,625.16 2,625.16 0.0M
2024-10-16 2,599.22 2,599.22 2,599.22 2,599.22 0.0M
2024-10-15 2,596.03 2,596.03 2,596.03 2,596.03 0.0M
2024-10-14 2,613.12 2,613.12 2,613.12 2,613.12 0.0M
2024-10-11 2,587.63 2,587.63 2,587.63 2,587.63 0.0M
2024-10-10 2,574.02 2,574.02 2,574.02 2,574.02 0.0M
2024-10-09 2,592.27 2,592.27 2,592.27 2,592.27 0.0M
2024-10-08 2,572.39 2,572.39 2,572.39 2,572.39 0.0M
2024-10-07 2,581.10 2,581.10 2,581.10 2,581.10 0.0M
2024-10-04 2,578.51 2,578.51 2,578.51 2,578.51 0.0M
2024-10-03 2,571.10 2,571.10 2,571.10 2,571.10 0.0M
2024-10-02 2,593.73 2,593.73 2,593.73 2,593.73 0.0M
2024-10-01 2,591.25 2,591.25 2,591.25 2,591.25 0.0M
2024-09-30 2,617.80 2,617.80 2,617.80 2,617.80 0.0M
2024-09-27 2,639.64 2,639.64 2,639.64 2,639.64 0.0M
2024-09-26 2,623.06 2,623.06 2,623.06 2,623.06 0.0M
2024-09-25 2,614.47 2,614.47 2,614.47 2,614.47 0.0M
2024-09-24 2,615.96 2,615.96 2,615.96 2,615.96 0.0M
2024-09-23 2,615.00 2,615.00 2,615.00 2,615.00 0.0M
2024-09-20 2,601.17 2,601.17 2,601.17 2,601.17 0.0M
2024-09-19 2,640.49 2,640.49 2,640.49 2,640.49 0.0M
2024-09-18 2,578.48 2,578.48 2,578.48 2,578.48 0.0M
2024-09-17 2,602.08 2,602.08 2,602.08 2,602.08 0.0M
2024-09-16 2,587.96 2,587.96 2,587.96 2,587.96 0.0M
2024-09-13 2,603.39 2,603.39 2,603.39 2,603.39 0.0M
2024-09-12 2,594.67 2,594.67 2,594.67 2,594.67 0.0M
2024-09-11 2,540.22 2,540.22 2,540.22 2,540.22 0.0M
2024-09-10 2,543.79 2,543.79 2,543.79 2,543.79 0.0M
2024-09-09 2,548.54 2,548.54 2,548.54 2,548.54 0.0M
2024-09-06 2,539.29 2,539.29 2,539.29 2,539.29 0.0M
2024-09-05 2,569.42 2,569.42 2,569.42 2,569.42 0.0M
2024-09-04 2,573.03 2,573.03 2,573.03 2,573.03 0.0M
2024-09-03 2,607.20 2,607.20 2,607.20 2,607.20 0.0M
2024-09-02 2,629.21 2,629.21 2,629.21 2,629.21 0.0M
2024-08-30 2,616.62 2,616.62 2,616.62 2,616.62 0.0M
2024-08-29 2,624.80 2,624.80 2,624.80 2,624.80 0.0M
2024-08-28 2,599.42 2,599.42 2,599.42 2,599.42 0.0M
2024-08-27 2,599.92 2,599.92 2,599.92 2,599.92 0.0M
2024-08-23 2,590.93 2,590.93 2,590.93 2,590.93 0.0M
2024-08-22 2,603.19 2,603.19 2,603.19 2,603.19 0.0M
2024-08-21 2,613.09 2,613.09 2,613.09 2,613.09 0.0M
2024-08-20 2,604.47 2,604.47 2,604.47 2,604.47 0.0M
2024-08-19 2,620.61 2,620.61 2,620.61 2,620.61 0.0M
2024-08-16 2,603.59 2,603.59 2,603.59 2,603.59 0.0M
2024-08-15 2,608.25 2,608.25 2,608.25 2,608.25 0.0M
2024-08-14 2,576.36 2,576.36 2,576.36 2,576.36 0.0M
2024-08-13 2,564.73 2,564.73 2,564.73 2,564.73 0.0M
2024-08-12 2,548.04 2,548.04 2,548.04 2,548.04 0.0M
2024-08-09 2,536.48 2,536.48 2,536.48 2,536.48 0.0M
2024-08-08 2,541.16 2,541.16 2,541.16 2,541.16 0.0M
2024-08-07 2,551.38 2,551.38 2,551.38 2,551.38 0.0M
2024-08-06 2,543.37 2,543.37 2,543.37 2,543.37 0.0M
2024-08-05 2,533.29 2,533.29 2,533.29 2,533.29 0.0M
2024-08-02 2,586.06 2,586.06 2,586.06 2,586.06 0.0M
2024-08-01 2,651.24 2,651.24 2,651.24 2,651.24 0.0M
2024-07-31 2,673.96 2,673.96 2,673.96 2,673.96 0.0M
2024-07-30 2,647.02 2,647.02 2,647.02 2,647.02 0.0M
2024-07-29 2,645.76 2,645.76 2,645.76 2,645.76 0.0M
2024-07-26 2,640.26 2,640.26 2,640.26 2,640.26 0.0M
2024-07-25 2,606.88 2,606.88 2,606.88 2,606.88 0.0M
2024-07-24 2,604.77 2,604.77 2,604.77 2,604.77 0.0M
2024-07-23 2,605.22 2,605.22 2,605.22 2,605.22 0.0M
2024-07-22 2,587.33 2,587.33 2,587.33 2,587.33 0.0M
2024-07-19 2,575.16 2,575.16 2,575.16 2,575.16 0.0M
2024-07-18 2,582.22 2,582.22 2,582.22 2,582.22 0.0M
2024-07-17 2,581.95 2,581.95 2,581.95 2,581.95 0.0M
2024-07-16 2,619.94 2,619.94 2,619.94 2,619.94 0.0M
2024-07-15 2,617.60 2,617.60 2,617.60 2,617.60 0.0M
2024-07-12 2,629.42 2,629.42 2,629.42 2,629.42 0.0M
2024-07-11 2,610.73 2,610.73 2,610.73 2,610.73 0.0M
2024-07-10 2,596.68 2,596.68 2,596.68 2,596.68 0.0M
2024-07-09 2,609.14 2,609.14 2,609.14 2,609.14 0.0M
2024-07-08 2,627.04 2,627.04 2,627.04 2,627.04 0.0M
2024-07-05 2,653.48 2,653.48 2,653.48 2,653.48 0.0M
2024-07-04 2,651.36 2,651.36 2,651.36 2,651.36 0.0M
2024-07-03 2,654.05 2,654.05 2,654.05 2,654.05 0.0M
2024-07-02 2,634.79 2,634.79 2,634.79 2,634.79 0.0M
2024-07-01 2,624.56 2,624.56 2,624.56 2,624.56 0.0M
2024-06-28 2,644.11 2,644.11 2,644.11 2,644.11 0.0M
2024-06-27 2,660.46 2,660.46 2,660.46 2,660.46 0.0M
2024-06-26 2,654.98 2,654.98 2,654.98 2,654.98 0.0M
2024-06-25 2,647.83 2,647.83 2,647.83 2,647.83 0.0M
2024-06-24 2,652.45 2,652.45 2,652.45 2,652.45 0.0M
2024-06-21 2,668.16 2,668.16 2,668.16 2,668.16 0.0M
2024-06-20 2,677.14 2,677.14 2,677.14 2,677.14 0.0M
2024-06-19 2,649.56 2,649.56 2,649.56 2,649.56 0.0M
2024-06-18 2,645.31 2,645.31 2,645.31 2,645.31 0.0M
2024-06-17 2,611.86 2,611.86 2,611.86 2,611.86 0.0M
2024-06-14 2,614.53 2,614.53 2,614.53 2,614.53 0.0M
2024-06-13 2,604.90 2,604.90 2,604.90 2,604.90 0.0M
2024-06-12 2,634.71 2,634.71 2,634.71 2,634.71 0.0M
2024-06-11 2,602.25 2,602.25 2,602.25 2,602.25 0.0M
2024-06-10 2,621.24 2,621.24 2,621.24 2,621.24 0.0M
2024-06-07 2,626.64 2,626.64 2,626.64 2,626.64 0.0M
2024-06-06 2,635.73 2,635.73 2,635.73 2,635.73 0.0M
2024-06-05 2,606.51 2,606.51 2,606.51 2,606.51 0.0M
2024-06-04 2,597.65 2,597.65 2,597.65 2,597.65 0.0M
2024-06-03 2,603.14 2,603.14 2,603.14 2,603.14 0.0M
2024-05-31 2,591.34 2,591.34 2,591.34 2,591.34 0.0M
2024-05-30 2,591.13 2,591.13 2,591.13 2,591.13 0.0M
2024-05-29 2,561.43 2,561.43 2,561.43 2,561.43 0.0M
2024-05-28 2,582.27 2,582.27 2,582.27 2,582.27 0.0M
2024-05-24 2,604.98 2,604.98 2,604.98 2,604.98 0.0M
2024-05-23 2,621.41 2,621.41 2,621.41 2,621.41 0.0M
2024-05-22 2,609.15 2,609.15 2,609.15 2,609.15 0.0M
2024-05-21 2,588.51 2,588.51 2,588.51 2,588.51 0.0M
2024-05-20 2,597.84 2,597.84 2,597.84 2,597.84 0.0M
2024-05-17 2,587.71 2,587.71 2,587.71 2,587.71 0.0M
2024-05-16 2,582.81 2,582.81 2,582.81 2,582.81 0.0M
2024-05-15 2,670.72 2,670.72 2,670.72 2,670.72 0.0M
2024-05-14 2,662.10 2,662.10 2,662.10 2,662.10 0.0M
2024-05-13 2,641.36 2,641.36 2,641.36 2,641.36 0.0M
2024-05-10 2,651.91 2,651.91 2,651.91 2,651.91 0.0M
2024-05-09 2,653.76 2,653.76 2,653.76 2,653.76 0.0M
2024-05-08 2,645.25 2,645.25 2,645.25 2,645.25 0.0M
2024-05-07 2,633.11 2,633.11 2,633.11 2,633.11 0.0M
2024-05-02 2,582.62 2,582.62 2,582.62 2,582.62 0.0M
2024-05-01 2,559.76 2,559.76 2,559.76 2,559.76 0.0M
2024-04-30 2,564.95 2,564.95 2,564.95 2,564.95 0.0M
2024-04-29 2,566.73 2,566.73 2,566.73 2,566.73 0.0M
2024-04-26 2,566.03 2,566.03 2,566.03 2,566.03 0.0M
2024-04-25 2,511.74 2,511.74 2,511.74 2,511.74 0.0M
2024-04-24 2,534.19 2,534.19 2,534.19 2,534.19 0.0M
2024-04-23 2,524.41 2,524.41 2,524.41 2,524.41 0.0M
2024-04-22 2,476.34 2,476.34 2,476.34 2,476.34 0.0M
2024-04-19 2,455.49 2,455.49 2,455.49 2,455.49 0.0M
2024-04-18 2,463.75 2,463.75 2,463.75 2,463.75 0.0M
2024-04-17 2,457.69 2,457.69 2,457.69 2,457.69 0.0M
2024-04-16 2,489.16 2,489.16 2,489.16 2,489.16 0.0M
2024-04-15 2,537.92 2,537.92 2,537.92 2,537.92 0.0M
2024-04-12 2,537.03 2,537.03 2,537.03 2,537.03 0.0M
2024-04-11 2,566.61 2,566.61 2,566.61 2,566.61 0.0M
2024-04-10 2,560.46 2,560.46 2,560.46 2,560.46 0.0M
2024-04-09 2,548.46 2,548.46 2,548.46 2,548.46 0.0M
2024-04-08 2,567.34 2,567.34 2,567.34 2,567.34 0.0M
2024-04-05 2,593.95 2,593.95 2,593.95 2,593.95 0.0M
2024-04-04 2,599.59 2,599.59 2,599.59 2,599.59 0.0M
2024-04-03 2,593.25 2,593.25 2,593.25 2,593.25 0.0M
2024-04-02 2,586.94 2,586.94 2,586.94 2,586.94 0.0M
2024-03-28 2,607.12 2,607.12 2,607.12 2,607.12 0.0M
2024-03-27 2,603.78 2,603.78 2,603.78 2,603.78 0.0M
2024-03-26 2,624.12 2,624.12 2,624.12 2,624.12 0.0M
2024-03-25 2,624.31 2,624.31 2,624.31 2,624.31 0.0M
2024-03-22 2,641.08 2,641.08 2,641.08 2,641.08 0.0M
2024-03-21 2,661.72 2,661.72 2,661.72 2,661.72 0.0M
2024-03-20 2,617.15 2,617.15 2,617.15 2,617.15 0.0M
2024-03-19 2,638.20 2,638.20 2,638.20 2,638.20 0.0M
2024-03-18 2,645.30 2,645.30 2,645.30 2,645.30 0.0M
2024-03-15 2,649.61 2,649.61 2,649.61 2,649.61 0.0M
2024-03-14 2,668.22 2,668.22 2,668.22 2,668.22 0.0M
2024-03-13 2,653.66 2,653.66 2,653.66 2,653.66 0.0M
2024-03-12 2,675.91 2,675.91 2,675.91 2,675.91 0.0M
2024-03-11 2,645.14 2,645.14 2,645.14 2,645.14 0.0M
2024-03-08 2,632.66 2,632.66 2,632.66 2,632.66 0.0M
2024-03-07 2,635.67 2,635.67 2,635.67 2,635.67 0.0M
2024-03-06 2,618.92 2,618.92 2,618.92 2,618.92 0.0M
2024-03-05 2,599.34 2,599.34 2,599.34 2,599.34 0.0M
2024-03-04 2,619.09 2,619.09 2,619.09 2,619.09 0.0M
2024-03-01 2,626.98 2,626.98 2,626.98 2,626.98 0.0M
2024-02-29 2,615.81 2,615.81 2,615.81 2,615.81 0.0M
2024-02-28 2,590.96 2,590.96 2,590.96 2,590.96 0.0M
2024-02-27 2,589.09 2,589.09 2,589.09 2,589.09 0.0M
2024-02-26 2,585.15 2,585.15 2,585.15 2,585.15 0.0M
2024-02-23 2,589.04 2,589.04 2,589.04 2,589.04 0.0M
2024-02-22 2,585.55 2,585.55 2,585.55 2,585.55 0.0M
2024-02-21 2,533.77 2,533.77 2,533.77 2,533.77 0.0M
2024-02-20 2,551.26 2,551.26 2,551.26 2,551.26 0.0M
2024-02-19 2,573.99 2,573.99 2,573.99 2,573.99 0.0M
2024-02-16 2,570.20 2,570.20 2,570.20 2,570.20 0.0M
2024-02-15 2,541.66 2,541.66 2,541.66 2,541.66 0.0M
2024-02-14 2,547.66 2,547.66 2,547.66 2,547.66 0.0M
2024-02-13 2,522.53 2,522.53 2,522.53 2,522.53 0.0M
2024-02-12 2,564.88 2,564.88 2,564.88 2,564.88 0.0M
2024-02-09 2,564.34 2,564.34 2,564.34 2,564.34 0.0M
2024-02-08 2,553.62 2,553.62 2,553.62 2,553.62 0.0M
2024-02-07 2,560.82 2,560.82 2,560.82 2,560.82 0.0M
2024-02-06 2,551.18 2,551.18 2,551.18 2,551.18 0.0M
2024-02-05 2,530.99 2,530.99 2,530.99 2,530.99 0.0M
2024-02-02 2,549.62 2,549.62 2,549.62 2,549.62 0.0M
2024-02-01 2,550.31 2,550.31 2,550.31 2,550.31 0.0M
2024-01-31 2,567.35 2,567.35 2,567.35 2,567.35 0.0M
2024-01-30 2,589.76 2,589.76 2,589.76 2,589.76 0.0M
2024-01-29 2,541.57 2,541.57 2,541.57 2,541.57 0.0M
2024-01-26 2,561.91 2,561.91 2,561.91 2,561.91 0.0M
2024-01-25 2,537.23 2,537.23 2,537.23 2,537.23 0.0M
2024-01-24 2,517.94 2,517.94 2,517.94 2,517.94 0.0M
2024-01-23 2,505.79 2,505.79 2,505.79 2,505.79 0.0M
2024-01-22 2,511.94 2,511.94 2,511.94 2,511.94 0.0M
2024-01-19 2,476.47 2,476.47 2,476.47 2,476.47 0.0M
2024-01-18 2,488.59 2,488.59 2,488.59 2,488.59 0.0M
2024-01-17 2,463.67 2,463.67 2,463.67 2,463.67 0.0M
2024-01-16 2,475.55 2,475.55 2,475.55 2,475.55 0.0M
2024-01-15 2,482.85 2,482.85 2,482.85 2,482.85 0.0M
2024-01-12 2,496.22 2,496.22 2,496.22 2,496.22 0.0M
2024-01-11 2,470.64 2,470.64 2,470.64 2,470.64 0.0M
2024-01-10 2,475.73 2,475.73 2,475.73 2,475.73 0.0M
2024-01-09 2,461.05 2,461.05 2,461.05 2,461.05 0.0M
2024-01-08 2,472.54 2,472.54 2,472.54 2,472.54 0.0M
2024-01-05 2,434.04 2,434.04 2,434.04 2,434.04 0.0M
2024-01-04 2,461.86 2,461.86 2,461.86 2,461.86 0.0M
2024-01-03 2,462.31 2,462.31 2,462.31 2,462.31 0.0M
2024-01-02 2,490.99 2,490.99 2,490.99 2,490.99 0.0M