FTSE All-Share ex Investment Trusts (FTAX)

FTAX
🏛️ 英国 →
4,934.10
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
2022-12-30 4,014.66 4,014.66 3,981.51 3,981.51 0.0M
2022-12-29 4,005.40 4,016.23 3,972.42 4,014.66 0.0M
2022-12-28 3,991.29 4,029.29 3,991.29 4,005.40 0.0M
2022-12-23 3,987.47 4,003.57 3,983.58 3,991.29 0.0M
2022-12-22 4,002.90 4,025.07 3,984.42 3,987.47 0.0M
2022-12-21 3,935.00 4,002.90 3,935.00 4,002.90 0.0M
2022-12-20 3,932.83 3,945.52 3,900.01 3,935.00 0.0M
2022-12-19 3,917.49 3,945.99 3,917.49 3,932.83 0.0M
2022-12-16 3,970.08 3,970.08 3,902.37 3,917.49 0.0M
2022-12-15 4,005.63 4,005.63 3,963.04 3,970.08 0.0M
2022-12-14 4,009.63 4,009.63 3,987.86 4,005.63 0.0M
2022-12-13 3,976.47 4,038.03 3,967.79 4,009.63 0.0M
2022-12-12 3,994.13 3,994.13 3,972.20 3,976.47 0.0M
2022-12-09 3,988.76 4,001.28 3,975.41 3,994.13 0.0M
2022-12-08 4,000.63 4,008.33 3,988.76 3,988.76 0.0M
2022-12-07 4,020.61 4,040.60 4,000.63 4,000.63 0.0M
2022-12-06 4,046.90 4,046.90 4,020.61 4,020.61 0.0M
2022-12-05 4,042.81 4,062.35 4,038.43 4,046.90 0.0M
2022-12-02 4,042.93 4,051.00 4,019.11 4,042.81 0.0M
2022-12-01 4,045.11 4,061.32 4,039.96 4,042.93 0.0M
2022-11-30 4,018.01 4,059.56 4,018.01 4,045.11 0.0M
2022-11-29 4,002.74 4,036.78 4,002.74 4,018.01 0.0M
2022-11-28 4,015.49 4,015.55 3,981.21 4,002.74 0.0M
2022-11-25 4,005.87 4,017.48 4,000.34 4,015.49 0.0M
2022-11-24 4,003.14 4,017.05 3,995.61 4,005.87 0.0M
2022-11-23 3,994.08 4,016.54 3,993.17 4,003.14 0.0M
2022-11-22 3,957.11 3,997.06 3,957.11 3,994.08 0.0M
2022-11-21 3,958.29 3,968.23 3,936.64 3,957.11 0.0M
2022-11-18 3,934.82 3,973.93 3,934.82 3,958.29 0.0M
2022-11-17 3,936.10 3,936.64 3,907.78 3,934.82 0.0M
2022-11-16 3,953.36 3,963.99 3,929.96 3,936.10 0.0M
2022-11-15 3,965.59 3,977.08 3,942.36 3,953.36 0.0M
2022-11-14 3,932.99 3,979.17 3,932.99 3,965.59 0.0M
2022-11-11 3,954.59 3,975.60 3,932.99 3,932.99 0.0M
2022-11-10 3,899.68 3,963.15 3,879.04 3,954.59 0.0M
2022-11-09 3,906.06 3,906.06 3,882.29 3,899.68 0.0M
2022-11-08 3,899.46 3,907.78 3,872.29 3,906.06 0.0M
2022-11-07 3,908.79 3,917.14 3,886.69 3,899.46 0.0M
2022-11-04 3,831.83 3,928.53 3,831.83 3,908.79 0.0M
2022-11-03 3,814.25 3,831.83 3,778.97 3,831.83 0.0M
2022-11-02 3,833.88 3,843.21 3,807.79 3,814.25 0.0M
2022-11-01 3,782.56 3,853.29 3,782.56 3,833.88 0.0M
2022-10-31 3,761.34 3,802.20 3,752.64 3,782.56 0.0M
2022-10-28 3,777.69 3,777.69 3,736.72 3,761.34 0.0M
2022-10-27 3,767.93 3,787.65 3,758.02 3,777.69 0.0M
2022-10-26 3,739.60 3,767.93 3,719.24 3,767.93 0.0M
2022-10-25 3,728.80 3,740.23 3,699.52 3,739.60 0.0M
2022-10-24 3,703.34 3,745.06 3,678.33 3,728.80 0.0M
2022-10-21 3,696.07 3,707.07 3,649.68 3,703.34 0.0M
2022-10-20 3,685.20 3,702.96 3,669.36 3,696.07 0.0M
2022-10-19 3,698.76 3,710.67 3,670.71 3,685.20 0.0M
2022-10-18 3,690.42 3,739.85 3,690.42 3,698.76 0.0M
2022-10-17 3,648.55 3,708.19 3,645.20 3,690.42 0.0M
2022-10-14 3,642.00 3,710.84 3,642.00 3,648.55 0.0M
2022-10-13 3,621.82 3,655.50 3,566.99 3,642.00 0.0M
2022-10-12 3,658.84 3,672.55 3,608.23 3,621.82 0.0M
2022-10-11 3,697.92 3,697.92 3,647.73 3,658.84 0.0M
2022-10-10 3,716.94 3,718.23 3,680.69 3,697.92 0.0M
2022-10-07 3,725.66 3,735.65 3,701.56 3,716.94 0.0M
2022-10-06 3,750.30 3,765.77 3,708.00 3,725.66 0.0M
2022-10-05 3,773.33 3,773.33 3,715.88 3,750.30 0.0M
2022-10-04 3,677.72 3,773.38 3,677.72 3,773.33 0.0M
2022-10-03 3,665.63 3,683.71 3,617.45 3,677.72 0.0M
2022-09-30 3,650.67 3,693.07 3,637.94 3,665.63 0.0M
2022-09-29 3,722.63 3,722.63 3,622.12 3,650.67 0.0M
2022-09-28 3,711.68 3,723.97 3,630.74 3,722.63 0.0M
2022-09-27 3,739.70 3,767.45 3,711.68 3,711.68 0.0M
2022-09-26 3,745.60 3,765.47 3,699.23 3,739.70 0.0M
2022-09-23 3,822.72 3,824.45 3,727.51 3,745.60 0.0M
2022-09-22 3,868.84 3,868.84 3,819.13 3,822.72 0.0M
2022-09-21 3,843.36 3,877.24 3,835.24 3,868.84 0.0M
2022-09-20 3,872.98 3,915.58 3,832.91 3,843.36 0.0M
2022-09-16 3,896.13 3,901.42 3,872.98 3,872.98 0.0M
2022-09-15 3,893.62 3,919.79 3,883.92 3,896.13 0.0M
2022-09-14 3,954.14 3,954.14 3,884.95 3,893.62 0.0M
2022-09-13 4,002.80 4,024.22 3,954.14 3,954.14 0.0M
2022-09-12 3,936.26 4,006.33 3,936.26 4,002.80 0.0M
2022-09-09 3,886.91 3,951.30 3,886.91 3,936.26 0.0M
2022-09-07 3,904.85 3,904.85 3,848.74 3,874.87 0.0M
2022-09-06 3,892.65 3,918.29 3,882.07 3,904.85 0.0M
2022-09-05 3,893.86 3,893.86 3,845.23 3,892.65 0.0M
2022-09-02 3,823.49 3,897.46 3,823.49 3,893.86 0.0M
2022-09-01 3,902.22 3,902.22 3,815.98 3,823.49 0.0M
2022-08-31 3,940.62 3,948.23 3,891.44 3,902.22 0.0M
2022-08-30 3,971.54 4,002.07 3,935.81 3,940.62 0.0M
2022-08-26 3,999.14 4,025.21 3,969.78 3,971.54 0.0M
2022-08-25 3,997.49 4,028.13 3,994.83 3,999.14 0.0M
2022-08-24 4,006.91 4,006.91 3,968.03 3,997.49 0.0M
2022-08-23 4,033.06 4,033.06 3,997.64 4,006.91 0.0M
2022-08-22 4,050.68 4,050.68 4,015.91 4,033.06 0.0M
2022-08-19 4,053.13 4,067.02 4,034.81 4,050.68 0.0M
2022-08-18 4,038.39 4,053.13 4,027.38 4,053.13 0.0M
2022-08-17 4,055.93 4,064.22 4,033.31 4,038.39 0.0M
2022-08-16 4,043.53 4,069.92 4,043.53 4,055.93 0.0M
2022-08-15 4,039.87 4,058.29 4,020.89 4,043.53 0.0M
2022-08-12 4,020.05 4,045.78 4,020.05 4,039.87 0.0M
2022-08-11 4,041.64 4,046.60 4,017.00 4,020.05 0.0M
2022-08-10 4,023.06 4,047.55 4,012.64 4,041.64 0.0M
2022-08-09 4,023.67 4,031.67 4,018.74 4,023.06 0.0M
2022-08-08 4,002.29 4,039.39 4,002.29 4,023.67 0.0M
2022-08-05 4,010.64 4,018.61 3,995.74 4,002.29 0.0M
2022-08-04 4,006.69 4,031.90 3,996.08 4,010.64 0.0M
2022-08-03 3,986.93 4,006.69 3,968.97 4,006.69 0.0M
2022-08-02 3,994.25 3,998.61 3,977.95 3,986.93 0.0M
2022-08-01 4,010.12 4,023.92 3,993.27 3,994.25 0.0M
2022-07-29 3,956.85 4,010.58 3,956.85 4,001.08 0.0M
2022-07-28 3,951.89 3,974.28 3,937.27 3,956.85 0.0M
2022-07-27 3,931.27 3,960.99 3,931.27 3,951.89 0.0M
2022-07-26 3,937.48 3,963.94 3,928.52 3,931.27 0.0M
2022-07-25 3,923.11 3,940.97 3,904.20 3,937.48 0.0M
2022-07-22 3,916.34 3,943.11 3,910.16 3,923.11 0.0M
2022-07-21 3,906.45 3,916.34 3,880.72 3,916.34 0.0M
2022-07-20 3,919.55 3,945.02 3,900.15 3,906.45 0.0M
2022-07-19 3,877.78 3,924.29 3,855.87 3,919.55 0.0M
2022-07-18 3,842.41 3,897.96 3,842.41 3,877.78 0.0M
2022-07-15 3,776.97 3,845.85 3,776.53 3,842.41 0.0M
2022-07-14 3,839.81 3,839.81 3,760.11 3,776.97 0.0M
2022-07-13 3,867.68 3,867.68 3,813.83 3,839.81 0.0M
2022-07-12 3,860.48 3,871.20 3,832.15 3,867.68 0.0M
2022-07-11 3,862.11 3,863.52 3,812.13 3,860.48 0.0M
2022-07-08 3,856.86 3,869.30 3,829.13 3,862.11 0.0M
2022-07-07 3,811.58 3,867.82 3,811.58 3,856.86 0.0M
2022-07-06 3,767.40 3,856.07 3,767.40 3,811.58 0.0M
2022-07-05 3,872.99 3,886.32 3,764.80 3,767.40 0.0M
2022-07-04 3,844.03 3,886.92 3,844.03 3,872.99 0.0M
2022-07-01 3,845.59 3,867.91 3,811.01 3,844.03 0.0M
2022-06-30 3,922.58 3,922.58 3,813.51 3,845.59 0.0M
2022-06-29 3,937.43 3,939.91 3,902.83 3,922.58 0.0M
2022-06-28 3,905.39 3,956.99 3,905.39 3,937.43 0.0M
2022-06-27 3,878.38 3,919.58 3,878.38 3,905.39 0.0M
2022-06-24 3,780.05 3,878.38 3,780.05 3,878.38 0.0M
2022-06-23 3,817.52 3,828.91 3,779.59 3,780.05 0.0M
2022-06-22 3,848.31 3,848.31 3,784.05 3,817.52 0.0M
2022-06-21 3,836.94 3,874.22 3,836.91 3,848.31 0.0M
2022-06-20 3,785.13 3,839.86 3,785.13 3,836.94 0.0M
2022-06-17 3,794.15 3,843.21 3,780.56 3,785.13 0.0M
2022-06-16 3,915.26 3,915.26 3,792.40 3,794.15 0.0M
2022-06-15 3,868.53 3,934.16 3,868.53 3,915.26 0.0M
2022-06-14 3,880.80 3,915.89 3,844.54 3,868.53 0.0M
2022-06-13 3,945.96 3,945.96 3,865.74 3,880.80 0.0M
2022-06-10 4,030.99 4,030.99 3,935.33 3,945.96 0.0M
2022-06-09 4,092.28 4,092.28 4,030.47 4,030.99 0.0M
2022-06-08 4,099.42 4,107.04 4,073.23 4,092.28 0.0M
2022-06-07 4,105.71 4,107.83 4,084.44 4,099.42 0.0M
2022-06-06 4,064.08 4,122.40 4,064.08 4,105.71 0.0M
2022-06-01 4,101.92 4,115.77 4,062.39 4,064.08 0.0M
2022-05-31 4,101.83 4,122.25 4,097.90 4,101.92 0.0M
2022-05-30 4,091.38 4,115.90 4,089.85 4,101.83 0.0M
2022-05-27 4,080.76 4,097.26 4,069.93 4,091.38 0.0M
2022-05-26 4,053.63 4,085.40 4,051.39 4,080.76 0.0M
2022-05-25 4,034.22 4,065.05 4,034.22 4,053.63 0.0M
2022-05-24 4,053.23 4,056.73 4,012.18 4,034.22 0.0M
2022-05-23 3,987.28 4,053.23 3,987.28 4,053.23 0.0M
2022-05-20 3,940.52 4,020.26 3,940.52 3,987.28 0.0M
2022-05-19 4,010.71 4,010.71 3,899.28 3,940.52 0.0M
2022-05-18 4,052.07 4,059.04 4,010.71 4,010.71 0.0M
2022-05-17 4,022.27 4,061.86 4,022.27 4,052.07 0.0M
2022-05-16 3,999.15 4,022.27 3,970.09 4,022.27 0.0M
2022-05-13 3,901.41 3,999.15 3,901.41 3,999.15 0.0M
2022-05-12 3,958.15 3,958.15 3,860.09 3,901.41 0.0M
2022-05-11 3,901.71 3,959.10 3,901.71 3,958.15 0.0M
2022-05-10 3,887.40 3,937.71 3,887.40 3,901.71 0.0M
2022-05-09 3,979.92 3,979.92 3,887.40 3,887.40 0.0M
2022-05-06 4,040.75 4,040.75 3,962.47 3,979.92 0.0M
2022-05-05 4,040.16 4,105.27 4,037.58 4,040.75 0.0M
2022-05-04 4,079.42 4,082.31 4,040.16 4,040.16 0.0M
2022-05-03 4,074.99 4,079.42 4,040.24 4,079.42 0.0M
2022-04-29 4,057.47 4,089.13 4,057.47 4,074.99 0.0M
2022-04-28 4,013.27 4,062.29 4,013.27 4,057.47 0.0M
2022-04-27 3,996.87 4,032.48 3,974.17 4,013.27 0.0M
2022-04-26 3,997.00 4,036.63 3,996.65 3,996.87 0.0M
2022-04-25 4,070.05 4,070.05 3,973.94 3,997.00 0.0M
2022-04-22 4,125.99 4,125.99 4,070.05 4,070.05 0.0M
2022-04-21 4,123.56 4,143.41 4,109.43 4,125.99 0.0M
2022-04-20 4,106.80 4,125.60 4,101.49 4,123.56 0.0M
2022-04-19 4,117.15 4,118.93 4,090.20 4,106.80 0.0M
2022-04-14 4,097.11 4,118.94 4,083.10 4,117.15 0.0M
2022-04-13 4,095.62 4,103.77 4,083.51 4,097.11 0.0M
2022-04-12 4,118.53 4,118.53 4,079.67 4,095.62 0.0M
2022-04-11 4,143.00 4,143.00 4,115.08 4,118.53 0.0M
2022-04-08 4,083.34 4,143.00 4,083.34 4,143.00 0.0M
2022-04-07 4,102.07 4,108.08 4,076.68 4,083.34 0.0M
2022-04-06 4,119.77 4,121.50 4,075.90 4,102.07 0.0M
2022-04-05 4,092.50 4,119.77 4,078.56 4,119.77 0.0M
2022-04-04 4,080.23 4,099.55 4,077.07 4,092.50 0.0M
2022-04-01 4,068.00 4,088.29 4,067.65 4,080.23 0.0M
2022-03-31 4,100.47 4,113.24 4,068.00 4,068.00 0.0M
2022-03-30 4,088.18 4,100.47 4,074.42 4,100.47 0.0M
2022-03-29 4,047.52 4,106.41 4,047.52 4,088.18 0.0M
2022-03-28 4,050.52 4,080.74 4,047.52 4,047.52 0.0M
2022-03-25 4,040.50 4,060.70 4,029.20 4,050.52 0.0M
2022-03-24 4,039.28 4,052.14 4,032.67 4,040.50 0.0M
2022-03-23 4,050.62 4,070.13 4,038.67 4,039.28 0.0M
2022-03-22 4,030.48 4,057.28 4,030.48 4,050.62 0.0M
2022-03-21 4,017.34 4,040.95 4,016.05 4,030.48 0.0M
2022-03-18 4,004.06 4,017.34 3,967.54 4,017.34 0.0M
2022-03-17 3,956.77 4,004.06 3,941.54 4,004.06 0.0M
2022-03-16 3,888.45 3,966.54 3,888.45 3,956.77 0.0M
2022-03-15 3,903.81 3,903.81 3,839.94 3,888.45 0.0M
2022-03-14 3,876.35 3,917.81 3,874.51 3,903.81 0.0M
2022-03-11 3,843.16 3,929.71 3,843.16 3,876.35 0.0M
2022-03-10 3,889.30 3,889.30 3,826.77 3,843.16 0.0M
2022-03-09 3,762.06 3,889.30 3,762.06 3,889.30 0.0M
2022-03-08 3,756.98 3,790.11 3,726.38 3,762.06 0.0M
2022-03-07 3,775.04 3,796.98 3,660.83 3,756.98 0.0M
2022-03-04 3,911.53 3,911.53 3,774.17 3,775.04 0.0M
2022-03-03 4,020.33 4,040.76 3,910.13 3,911.53 0.0M
2022-03-02 3,966.48 4,036.58 3,966.48 4,020.33 0.0M
2022-03-01 4,043.48 4,063.48 3,966.48 3,966.48 0.0M
2022-02-28 4,054.36 4,054.36 3,989.62 4,043.48 0.0M
2022-02-25 3,905.75 4,057.61 3,905.75 4,054.36 0.0M
2022-02-24 4,059.71 4,059.71 3,905.66 3,905.75 0.0M
2022-02-23 4,061.28 4,092.05 4,058.47 4,059.71 0.0M
2022-02-22 4,059.16 4,080.73 3,998.40 4,061.28 0.0M
2022-02-21 4,078.32 4,106.78 4,040.05 4,059.16 0.0M
2022-02-18 4,092.50 4,109.48 4,076.14 4,078.32 0.0M
2022-02-17 4,131.12 4,131.12 4,076.59 4,092.50 0.0M
2022-02-16 4,134.07 4,146.15 4,110.86 4,131.12 0.0M
2022-02-15 4,092.40 4,134.07 4,082.25 4,134.07 0.0M
2022-02-14 4,164.63 4,164.63 4,067.85 4,092.40 0.0M
2022-02-11 4,173.58 4,173.58 4,131.88 4,164.63 0.0M
2022-02-10 4,158.42 4,181.04 4,147.61 4,173.58 0.0M
2022-02-09 4,112.05 4,165.86 4,112.05 4,158.42 0.0M
2022-02-08 4,115.87 4,145.04 4,102.36 4,112.05 0.0M
2022-02-07 4,087.73 4,125.16 4,084.18 4,115.87 0.0M
2022-02-04 4,101.04 4,136.43 4,080.23 4,087.73 0.0M
2022-02-03 4,132.24 4,143.26 4,101.04 4,101.04 0.0M
2022-02-02 4,106.75 4,145.24 4,106.75 4,132.24 0.0M
2022-02-01 4,068.37 4,114.43 4,068.37 4,106.75 0.0M
2022-01-31 4,065.44 4,089.23 4,060.16 4,068.37 0.0M
2022-01-28 4,112.46 4,112.46 4,043.09 4,065.44 0.0M
2022-01-27 4,071.18 4,133.12 4,029.02 4,112.46 0.0M
2022-01-26 4,019.49 4,100.79 4,019.49 4,071.18 0.0M
2022-01-25 3,980.85 4,028.05 3,980.85 4,019.49 0.0M
2022-01-24 4,092.49 4,092.49 3,973.93 3,980.85 0.0M
2022-01-21 4,146.27 4,146.27 4,069.66 4,092.49 0.0M
2022-01-20 4,147.68 4,163.87 4,128.59 4,146.27 0.0M
2022-01-19 4,135.21 4,161.15 4,115.34 4,147.68 0.0M
2022-01-18 4,162.05 4,162.05 4,119.66 4,135.21 0.0M
2022-01-17 4,126.20 4,163.72 4,126.20 4,162.05 0.0M
2022-01-14 4,140.56 4,140.95 4,118.48 4,126.20 0.0M
2022-01-13 4,135.36 4,141.85 4,123.74 4,140.56 0.0M
2022-01-12 4,106.88 4,142.29 4,106.88 4,135.36 0.0M
2022-01-11 4,086.32 4,113.22 4,086.32 4,106.88 0.0M
2022-01-10 4,111.75 4,116.39 4,074.64 4,086.32 0.0M
2022-01-07 4,095.90 4,111.75 4,082.45 4,111.75 0.0M
2022-01-06 4,134.77 4,134.77 4,083.90 4,095.90 0.0M
2022-01-05 4,130.43 4,142.19 4,120.39 4,134.77 0.0M
2022-01-04 4,061.34 4,138.84 4,061.34 4,130.43 0.0M