FTSE All-Share ex Investment Trusts (FTAX)

FTAX
🏛️ 英国 →
4,962.71
最后更新: 2025-09-30
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 4,071.20 4,071.20 4,048.57 4,061.34 0.0M
2021-12-30 4,079.90 4,085.41 4,071.20 4,071.20 0.0M
2021-12-29 4,048.26 4,098.09 4,048.26 4,079.90 0.0M
2021-12-24 4,049.03 4,065.11 4,048.26 4,048.26 0.0M
2021-12-23 4,029.67 4,054.83 4,027.33 4,049.03 0.0M
2021-12-22 4,000.99 4,029.67 3,989.86 4,029.67 0.0M
2021-12-21 3,945.82 4,000.99 3,945.82 4,000.99 0.0M
2021-12-20 3,984.64 3,984.64 3,893.75 3,945.82 0.0M
2021-12-17 3,975.86 3,990.78 3,966.57 3,984.64 0.0M
2021-12-16 3,928.74 3,983.78 3,928.74 3,975.86 0.0M
2021-12-15 3,955.22 3,955.22 3,927.05 3,928.74 0.0M
2021-12-14 3,962.31 3,989.02 3,955.22 3,955.22 0.0M
2021-12-13 3,998.60 4,007.04 3,962.14 3,962.31 0.0M
2021-12-10 4,018.30 4,021.49 3,995.49 3,998.60 0.0M
2021-12-09 4,028.62 4,042.84 4,010.85 4,018.30 0.0M
2021-12-08 4,030.60 4,051.91 4,026.61 4,028.62 0.0M
2021-12-07 3,971.62 4,032.65 3,971.62 4,030.60 0.0M
2021-12-06 3,912.33 3,977.61 3,912.33 3,971.62 0.0M
2021-12-03 3,916.17 3,950.34 3,904.50 3,912.33 0.0M
2021-12-02 3,937.67 3,937.67 3,893.43 3,916.17 0.0M
2021-12-01 3,875.86 3,944.23 3,875.86 3,937.67 0.0M
2021-11-30 3,905.35 3,905.35 3,841.46 3,875.86 0.0M
2021-11-29 3,869.77 3,933.60 3,869.77 3,905.35 0.0M
2021-11-26 4,015.34 4,015.34 3,869.77 3,869.77 0.0M
2021-11-25 4,001.66 4,016.51 4,001.66 4,015.34 0.0M
2021-11-24 3,994.20 4,014.48 3,980.56 4,001.66 0.0M
2021-11-23 3,992.58 4,010.18 3,963.99 3,994.20 0.0M
2021-11-22 3,980.14 4,002.39 3,970.39 3,992.58 0.0M
2021-11-19 3,998.31 4,013.43 3,966.06 3,980.14 0.0M
2021-11-18 4,011.12 4,011.12 3,990.88 3,998.31 0.0M
2021-11-17 4,030.54 4,030.54 4,011.12 4,011.12 0.0M
2021-11-16 4,045.42 4,052.66 4,029.36 4,030.54 0.0M
2021-11-15 4,041.98 4,050.99 4,033.37 4,045.42 0.0M
2021-11-12 4,060.17 4,066.45 4,038.62 4,041.98 0.0M
2021-11-11 4,035.89 4,064.71 4,032.02 4,060.17 0.0M
2021-11-10 4,003.26 4,035.89 4,003.26 4,035.89 0.0M
2021-11-09 4,020.07 4,026.48 4,003.18 4,003.26 0.0M
2021-11-08 4,022.32 4,027.88 4,016.90 4,020.07 0.0M
2021-11-05 4,007.30 4,037.11 4,006.03 4,022.32 0.0M
2021-11-04 3,985.11 4,016.10 3,985.11 4,007.30 0.0M
2021-11-03 3,998.48 3,998.97 3,978.19 3,985.11 0.0M
2021-11-02 4,007.66 4,007.66 3,983.57 3,998.48 0.0M
2021-11-01 3,981.37 4,015.56 3,981.37 4,007.66 0.0M
2021-10-29 3,990.39 3,990.39 3,962.44 3,981.37 0.0M
2021-10-28 3,992.21 3,992.21 3,973.92 3,990.39 0.0M
2021-10-27 4,003.68 4,004.73 3,989.54 3,992.21 0.0M
2021-10-26 3,973.49 4,005.16 3,973.49 4,003.68 0.0M
2021-10-25 3,964.90 3,985.09 3,964.90 3,973.49 0.0M
2021-10-22 3,958.35 3,979.84 3,958.35 3,964.90 0.0M
2021-10-21 3,975.06 3,975.06 3,953.33 3,958.35 0.0M
2021-10-20 3,975.61 3,978.70 3,964.58 3,975.06 0.0M
2021-10-19 3,967.37 3,978.31 3,962.60 3,975.61 0.0M
2021-10-18 3,982.36 3,982.36 3,955.59 3,967.37 0.0M
2021-10-15 3,966.84 3,985.57 3,966.84 3,982.36 0.0M
2021-10-14 3,930.77 3,970.82 3,930.77 3,966.84 0.0M
2021-10-13 3,920.15 3,936.81 3,900.32 3,930.77 0.0M
2021-10-12 3,928.89 3,928.89 3,885.57 3,920.15 0.0M
2021-10-11 3,906.91 3,928.89 3,902.67 3,928.89 0.0M
2021-10-08 3,898.47 3,914.21 3,896.07 3,906.91 0.0M
2021-10-07 3,857.42 3,905.26 3,857.42 3,898.47 0.0M
2021-10-06 3,905.09 3,905.09 3,831.02 3,857.42 0.0M
2021-10-05 3,872.19 3,909.03 3,872.19 3,905.09 0.0M
2021-10-04 3,887.55 3,905.41 3,872.19 3,872.19 0.0M
2021-10-01 3,915.87 3,915.87 3,863.75 3,887.55 0.0M
2021-09-30 3,928.51 3,955.83 3,910.34 3,915.87 0.0M
2021-09-29 3,891.88 3,933.32 3,891.88 3,928.51 0.0M
2021-09-28 3,920.64 3,920.64 3,887.43 3,891.88 0.0M
2021-09-27 3,914.46 3,950.96 3,910.80 3,920.64 0.0M
2021-09-24 3,932.15 3,932.15 3,908.89 3,914.46 0.0M
2021-09-23 3,934.29 3,958.02 3,928.85 3,932.15 0.0M
2021-09-22 3,880.96 3,938.58 3,880.96 3,934.29 0.0M
2021-09-21 3,839.93 3,892.90 3,839.93 3,880.96 0.0M
2021-09-20 3,874.09 3,874.09 3,800.56 3,839.93 0.0M
2021-09-17 3,903.77 3,934.88 3,863.72 3,874.09 0.0M
2021-09-16 3,892.88 3,917.31 3,892.88 3,903.77 0.0M
2021-09-15 3,908.98 3,912.85 3,892.88 3,892.88 0.0M
2021-09-14 3,928.07 3,928.07 3,903.44 3,908.98 0.0M
2021-09-13 3,907.63 3,939.21 3,907.63 3,928.07 0.0M
2021-09-10 3,907.93 3,923.06 3,902.52 3,907.63 0.0M
2021-09-09 3,941.73 3,941.73 3,892.52 3,907.93 0.0M
2021-09-08 3,974.07 3,974.07 3,927.49 3,941.73 0.0M
2021-09-07 3,996.78 3,996.78 3,974.07 3,974.07 0.0M
2021-09-06 3,973.04 4,000.21 3,973.04 3,996.78 0.0M
2021-09-03 3,985.88 3,994.99 3,965.87 3,973.04 0.0M
2021-09-02 3,980.48 3,986.26 3,970.61 3,985.88 0.0M
2021-09-01 3,962.74 3,998.32 3,962.74 3,980.48 0.0M
2021-08-31 3,975.55 3,979.75 3,948.56 3,962.74 0.0M
2021-08-27 3,962.34 3,979.52 3,955.28 3,975.55 0.0M
2021-08-26 3,974.70 3,974.70 3,947.33 3,962.34 0.0M
2021-08-25 3,960.39 3,977.28 3,960.39 3,974.70 0.0M
2021-08-24 3,948.95 3,960.39 3,934.91 3,960.39 0.0M
2021-08-23 3,939.06 3,969.13 3,939.06 3,948.95 0.0M
2021-08-20 3,921.57 3,942.37 3,908.86 3,939.06 0.0M
2021-08-19 3,979.43 3,979.43 3,889.52 3,921.57 0.0M
2021-08-18 3,980.47 3,989.59 3,965.08 3,979.43 0.0M
2021-08-17 3,969.79 3,985.24 3,951.42 3,980.47 0.0M
2021-08-16 4,001.48 4,001.48 3,951.38 3,969.79 0.0M
2021-08-13 3,988.22 4,003.88 3,988.22 4,001.48 0.0M
2021-08-12 3,999.75 4,000.03 3,983.20 3,988.22 0.0M
2021-08-11 3,966.26 3,999.75 3,966.26 3,999.75 0.0M
2021-08-10 3,948.88 3,968.98 3,942.78 3,966.26 0.0M
2021-08-09 3,945.66 3,952.51 3,928.35 3,948.88 0.0M
2021-08-06 3,945.56 3,952.17 3,934.98 3,945.66 0.0M
2021-08-05 3,941.56 3,946.23 3,929.57 3,945.56 0.0M
2021-08-04 3,933.50 3,951.82 3,933.50 3,941.56 0.0M
2021-08-03 3,919.36 3,939.75 3,915.09 3,933.50 0.0M
2021-08-02 3,889.31 3,935.92 3,889.31 3,919.36 0.0M
2021-07-30 3,913.47 3,913.47 3,870.94 3,889.31 0.0M
2021-07-29 3,883.42 3,919.32 3,883.42 3,913.47 0.0M
2021-07-28 3,871.24 3,888.07 3,864.86 3,883.42 0.0M
2021-07-27 3,883.89 3,883.89 3,833.46 3,871.24 0.0M
2021-07-26 3,882.15 3,890.14 3,859.07 3,883.89 0.0M
2021-07-23 3,848.44 3,884.52 3,848.44 3,882.15 0.0M
2021-07-22 3,858.52 3,876.14 3,844.28 3,848.44 0.0M
2021-07-21 3,790.50 3,863.43 3,790.50 3,858.52 0.0M
2021-07-20 3,769.48 3,812.71 3,762.38 3,790.50 0.0M
2021-07-19 3,861.45 3,861.45 3,754.44 3,769.48 0.0M
2021-07-16 3,864.19 3,888.10 3,847.30 3,861.45 0.0M
2021-07-15 3,907.60 3,914.60 3,861.05 3,864.19 0.0M
2021-07-14 3,928.57 3,928.57 3,901.74 3,907.60 0.0M
2021-07-13 3,929.38 3,942.17 3,924.59 3,928.57 0.0M
2021-07-12 3,928.42 3,934.25 3,900.88 3,929.38 0.0M
2021-07-09 3,879.12 3,928.42 3,879.12 3,928.42 0.0M
2021-07-08 3,943.31 3,943.31 3,854.68 3,879.12 0.0M
2021-07-07 3,918.95 3,945.06 3,918.95 3,943.31 0.0M
2021-07-06 3,951.98 3,954.50 3,906.21 3,918.95 0.0M
2021-07-05 3,924.29 3,953.12 3,921.79 3,951.98 0.0M
2021-07-02 3,922.11 3,941.88 3,918.13 3,924.29 0.0M
2021-07-01 3,873.72 3,924.21 3,873.72 3,922.11 0.0M
2021-06-30 3,901.45 3,907.32 3,861.91 3,873.72 0.0M
2021-06-29 3,895.12 3,916.60 3,894.51 3,901.45 0.0M
2021-06-28 3,929.21 3,929.21 3,895.12 3,895.12 0.0M
2021-06-25 3,913.52 3,929.86 3,913.52 3,929.21 0.0M
2021-06-24 3,901.58 3,920.16 3,901.58 3,913.52 0.0M
2021-06-23 3,909.41 3,928.02 3,901.58 3,901.58 0.0M
2021-06-22 3,891.73 3,913.16 3,891.73 3,909.41 0.0M
2021-06-21 3,866.22 3,892.02 3,830.62 3,891.73 0.0M
2021-06-18 3,937.28 3,938.74 3,862.30 3,866.22 0.0M
2021-06-17 3,954.79 3,954.79 3,928.16 3,937.28 0.0M
2021-06-16 3,948.16 3,971.67 3,944.72 3,954.79 0.0M
2021-06-15 3,938.72 3,958.47 3,938.72 3,948.16 0.0M
2021-06-14 3,932.44 3,960.55 3,932.44 3,938.72 0.0M
2021-06-11 3,908.26 3,935.90 3,908.26 3,932.44 0.0M
2021-06-10 3,909.93 3,923.04 3,905.24 3,908.26 0.0M
2021-06-09 3,920.77 3,920.77 3,892.79 3,909.93 0.0M
2021-06-08 3,912.86 3,932.96 3,911.65 3,920.77 0.0M
2021-06-07 3,906.30 3,922.33 3,892.88 3,912.86 0.0M
2021-06-04 3,903.56 3,907.74 3,891.53 3,906.30 0.0M
2021-06-03 3,928.05 3,928.05 3,879.42 3,903.56 0.0M
2021-06-02 3,913.08 3,934.91 3,909.46 3,928.05 0.0M
2021-06-01 3,880.49 3,929.81 3,880.49 3,913.08 0.0M
2021-05-28 3,879.18 3,897.18 3,879.18 3,880.49 0.0M
2021-05-27 3,881.99 3,890.73 3,874.60 3,879.18 0.0M
2021-05-26 3,877.22 3,889.84 3,866.59 3,881.99 0.0M
2021-05-25 3,889.38 3,898.40 3,877.22 3,877.22 0.0M
2021-05-24 3,871.46 3,889.86 3,869.85 3,889.38 0.0M
2021-05-21 3,872.40 3,876.09 3,848.51 3,871.46 0.0M
2021-05-20 3,836.82 3,872.40 3,824.31 3,872.40 0.0M
2021-05-19 3,877.55 3,877.55 3,808.88 3,836.82 0.0M
2021-05-18 3,874.23 3,910.31 3,874.23 3,877.55 0.0M
2021-05-17 3,882.73 3,895.90 3,855.26 3,874.23 0.0M
2021-05-14 3,838.44 3,884.81 3,838.44 3,882.73 0.0M
2021-05-13 3,860.77 3,860.77 3,765.50 3,838.44 0.0M
2021-05-12 3,834.89 3,873.42 3,834.89 3,860.77 0.0M
2021-05-11 3,929.75 3,929.75 3,818.93 3,834.89 0.0M
2021-05-10 3,930.99 3,945.42 3,919.83 3,929.75 0.0M
2021-05-07 3,897.87 3,935.91 3,897.87 3,930.99 0.0M
2021-05-06 3,875.64 3,897.87 3,873.41 3,897.87 0.0M
2021-05-05 3,819.80 3,878.27 3,819.80 3,875.64 0.0M
2021-05-04 3,844.08 3,876.80 3,816.05 3,819.80 0.0M
2021-04-30 3,836.46 3,863.06 3,828.46 3,844.08 0.0M
2021-04-29 3,839.01 3,865.98 3,831.99 3,836.46 0.0M
2021-04-28 3,830.73 3,851.84 3,830.73 3,839.01 0.0M
2021-04-27 3,843.31 3,847.88 3,824.36 3,830.73 0.0M
2021-04-26 3,825.95 3,846.29 3,814.98 3,843.31 0.0M
2021-04-23 3,825.63 3,825.95 3,802.35 3,825.95 0.0M
2021-04-22 3,799.27 3,826.71 3,799.27 3,825.63 0.0M
2021-04-21 3,784.26 3,809.44 3,783.10 3,799.27 0.0M
2021-04-20 3,859.45 3,860.65 3,783.84 3,784.26 0.0M
2021-04-19 3,867.41 3,881.39 3,849.89 3,859.45 0.0M
2021-04-16 3,849.94 3,876.62 3,849.94 3,867.41 0.0M
2021-04-15 3,826.23 3,855.25 3,826.23 3,849.94 0.0M
2021-04-14 3,801.12 3,827.03 3,795.95 3,826.23 0.0M
2021-04-13 3,796.99 3,802.22 3,783.95 3,801.12 0.0M
2021-04-12 3,812.26 3,812.26 3,779.29 3,796.99 0.0M
2021-04-09 3,824.38 3,826.83 3,807.02 3,812.26 0.0M
2021-04-08 3,796.13 3,824.38 3,796.13 3,824.38 0.0M
2021-04-07 3,762.36 3,801.83 3,762.36 3,796.13 0.0M
2021-04-06 3,716.11 3,772.48 3,716.11 3,762.36 0.0M
2021-04-01 3,699.11 3,729.76 3,699.11 3,716.11 0.0M
2021-03-31 3,729.94 3,732.62 3,699.11 3,699.11 0.0M
2021-03-30 3,709.12 3,738.96 3,708.12 3,729.94 0.0M
2021-03-29 3,712.91 3,721.84 3,695.91 3,709.12 0.0M
2021-03-26 3,675.51 3,713.01 3,675.51 3,712.91 0.0M
2021-03-25 3,695.59 3,703.26 3,647.83 3,675.51 0.0M
2021-03-24 3,684.75 3,700.14 3,660.37 3,695.59 0.0M
2021-03-23 3,700.72 3,700.72 3,671.55 3,684.75 0.0M
2021-03-22 3,694.03 3,704.18 3,664.06 3,700.72 0.0M
2021-03-19 3,730.64 3,730.64 3,672.67 3,694.03 0.0M
2021-03-18 3,722.49 3,736.08 3,711.95 3,730.64 0.0M
2021-03-17 3,746.80 3,746.80 3,719.13 3,722.49 0.0M
2021-03-16 3,715.42 3,750.97 3,715.42 3,746.80 0.0M
2021-03-15 3,720.92 3,743.75 3,702.63 3,715.42 0.0M
2021-03-12 3,709.09 3,722.28 3,693.90 3,720.92 0.0M
2021-03-11 3,700.30 3,716.70 3,689.54 3,709.09 0.0M
2021-03-10 3,703.98 3,706.47 3,677.03 3,700.30 0.0M
2021-03-09 3,695.71 3,733.00 3,684.69 3,703.85 0.0M
2021-03-08 3,648.41 3,697.41 3,643.51 3,695.71 0.0M
2021-03-05 3,663.05 3,691.44 3,618.59 3,648.41 0.0M
2021-03-04 3,675.54 3,675.54 3,630.20 3,663.05 0.0M
2021-03-03 3,637.65 3,687.92 3,637.65 3,675.54 0.0M
2021-03-02 3,627.55 3,661.20 3,614.70 3,637.65 0.0M
2021-03-01 3,571.21 3,640.67 3,571.21 3,627.55 0.0M
2021-02-26 3,654.81 3,654.81 3,565.87 3,571.21 0.0M
2021-02-25 3,660.25 3,682.14 3,650.54 3,654.81 0.0M
2021-02-24 3,637.47 3,665.49 3,614.53 3,660.25 0.0M
2021-02-23 3,624.90 3,663.28 3,601.09 3,637.47 0.0M
2021-02-22 3,626.68 3,628.97 3,587.04 3,624.90 0.0M
2021-02-19 3,621.00 3,637.97 3,613.96 3,626.68 0.0M
2021-02-18 3,669.55 3,677.22 3,609.34 3,621.00 0.0M
2021-02-17 3,693.86 3,697.68 3,665.57 3,669.55 0.0M
2021-02-16 3,696.84 3,719.82 3,688.34 3,693.86 0.0M
2021-02-15 3,608.76 3,704.53 3,608.76 3,696.84 0.0M
2021-02-12 3,579.62 3,608.76 3,554.47 3,608.76 0.0M
2021-02-11 3,578.07 3,590.91 3,570.59 3,579.62 0.0M
2021-02-10 3,584.97 3,605.69 3,559.04 3,578.07 0.0M
2021-02-09 3,579.28 3,589.05 3,568.65 3,584.97 0.0M
2021-02-08 3,563.18 3,599.78 3,563.18 3,579.28 0.0M
2021-02-05 3,564.16 3,575.13 3,547.80 3,563.18 0.0M
2021-02-04 3,564.92 3,588.14 3,550.10 3,564.16 0.0M
2021-02-03 3,567.05 3,597.65 3,557.57 3,564.92 0.0M
2021-02-02 3,537.21 3,568.29 3,537.21 3,567.05 0.0M
2021-02-01 3,505.86 3,553.04 3,505.86 3,537.21 0.0M
2021-01-29 3,563.83 3,563.83 3,499.00 3,505.86 0.0M
2021-01-28 3,580.02 3,580.02 3,511.51 3,563.83 0.0M
2021-01-27 3,623.26 3,629.45 3,549.43 3,580.02 0.0M
2021-01-26 3,612.94 3,647.10 3,611.22 3,623.26 0.0M
2021-01-25 3,648.40 3,659.00 3,599.49 3,612.94 0.0M
2021-01-22 3,663.56 3,663.56 3,626.60 3,648.40 0.0M
2021-01-21 3,677.57 3,695.70 3,663.56 3,663.56 0.0M
2021-01-20 3,657.83 3,681.42 3,651.92 3,677.57 0.0M
2021-01-19 3,663.54 3,687.58 3,650.66 3,657.83 0.0M
2021-01-18 3,669.61 3,672.18 3,657.02 3,663.54 0.0M
2021-01-15 3,704.53 3,704.53 3,639.63 3,669.61 0.0M
2021-01-14 3,673.65 3,704.75 3,671.63 3,704.53 0.0M
2021-01-13 3,680.75 3,688.55 3,670.58 3,673.65 0.0M
2021-01-12 3,700.87 3,708.83 3,674.31 3,680.75 0.0M
2021-01-11 3,743.96 3,743.96 3,688.54 3,700.87 0.0M
2021-01-08 3,735.51 3,750.96 3,725.35 3,743.96 0.0M
2021-01-07 3,727.69 3,758.77 3,702.60 3,735.51 0.0M
2021-01-06 3,613.00 3,735.03 3,613.00 3,727.69 0.0M
2021-01-05 3,588.09 3,613.85 3,574.92 3,613.00 0.0M
2021-01-04 3,536.08 3,639.57 3,536.08 3,588.09 0.0M