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
2023-12-29 4,135.91 4,147.18 4,135.73 4,139.84 0.0M
2023-12-28 4,138.34 4,148.38 4,128.91 4,135.91 0.0M
2023-12-27 4,123.86 4,154.52 4,123.86 4,138.34 0.0M
2023-12-22 4,120.15 4,131.62 4,112.51 4,123.86 0.0M
2023-12-21 4,131.27 4,131.27 4,105.44 4,120.15 0.0M
2023-12-20 4,086.29 4,149.49 4,086.29 4,131.27 0.0M
2023-12-19 4,072.43 4,087.87 4,070.59 4,086.29 0.0M
2023-12-18 4,053.23 4,079.78 4,043.40 4,072.43 0.0M
2023-12-15 4,090.28 4,101.75 4,050.77 4,053.23 0.0M
2023-12-14 4,027.40 4,126.84 4,027.40 4,090.28 0.0M
2023-12-13 4,023.69 4,045.77 4,023.69 4,027.40 0.0M
2023-12-12 4,028.06 4,058.86 4,023.69 4,023.69 0.0M
2023-12-11 4,031.32 4,033.36 4,000.17 4,028.06 0.0M
2023-12-08 4,010.20 4,046.00 4,008.94 4,031.32 0.0M
2023-12-07 4,012.04 4,015.93 3,991.78 4,010.20 0.0M
2023-12-06 3,995.17 4,025.83 3,995.09 4,012.04 0.0M
2023-12-05 4,002.83 4,002.83 3,979.90 3,995.17 0.0M
2023-12-04 4,011.88 4,014.68 3,988.12 4,002.83 0.0M
2023-12-01 3,970.13 4,015.75 3,970.13 4,011.88 0.0M
2023-11-30 3,963.02 3,995.61 3,942.01 3,970.13 0.0M
2023-11-29 3,975.67 3,978.02 3,955.39 3,963.02 0.0M
2023-11-28 3,979.85 3,979.85 3,950.92 3,975.67 0.0M
2023-11-27 3,993.48 3,993.48 3,976.28 3,979.85 0.0M
2023-11-24 3,991.28 3,996.54 3,974.66 3,993.48 0.0M
2023-11-23 3,984.23 3,996.99 3,972.65 3,991.28 0.0M
2023-11-22 3,987.30 3,998.86 3,975.49 3,984.23 0.0M
2023-11-21 4,000.36 4,000.36 3,973.67 3,987.30 0.0M
2023-11-20 4,003.45 4,004.01 3,988.05 4,000.36 0.0M
2023-11-17 3,952.11 4,005.18 3,952.11 4,003.45 0.0M
2023-11-16 3,997.01 3,999.32 3,952.11 3,952.11 0.0M
2023-11-15 3,972.97 4,026.42 3,972.97 3,997.01 0.0M
2023-11-14 3,949.55 3,977.39 3,933.00 3,972.97 0.0M
2023-11-13 3,918.11 3,949.55 3,918.11 3,949.55 0.0M
2023-11-10 3,968.08 3,968.08 3,897.11 3,918.11 0.0M
2023-11-09 3,937.74 3,972.68 3,921.56 3,968.08 0.0M
2023-11-08 3,940.25 3,959.15 3,926.05 3,937.74 0.0M
2023-11-07 3,943.45 3,951.10 3,932.29 3,940.25 0.0M
2023-11-06 3,950.51 3,961.91 3,941.14 3,943.45 0.0M
2023-11-03 3,958.54 3,981.44 3,940.20 3,950.51 0.0M
2023-11-02 3,895.41 3,969.15 3,895.41 3,958.54 0.0M
2023-11-01 3,882.84 3,913.86 3,872.83 3,895.41 0.0M
2023-10-31 3,883.38 3,910.51 3,876.61 3,882.84 0.0M
2023-10-30 3,862.16 3,901.55 3,862.16 3,883.38 0.0M
2023-10-27 3,889.65 3,904.85 3,855.96 3,862.16 0.0M
2023-10-26 3,919.69 3,919.69 3,883.88 3,889.65 0.0M
2023-10-25 3,911.28 3,926.85 3,897.99 3,919.69 0.0M
2023-10-24 3,906.83 3,919.04 3,881.06 3,911.28 0.0M
2023-10-23 3,918.66 3,918.66 3,885.02 3,906.83 0.0M
2023-10-20 3,968.36 3,968.36 3,915.57 3,918.66 0.0M
2023-10-19 4,015.64 4,015.64 3,966.26 3,968.36 0.0M
2023-10-18 4,064.82 4,065.33 4,011.29 4,015.64 0.0M
2023-10-17 4,039.39 4,068.14 4,033.65 4,064.82 0.0M
2023-10-16 4,022.23 4,049.48 4,014.60 4,039.39 0.0M
2023-10-13 4,053.40 4,058.93 4,019.08 4,022.23 0.0M
2023-10-12 4,043.97 4,078.43 4,043.97 4,053.40 0.0M
2023-10-11 4,050.52 4,061.07 4,040.11 4,043.97 0.0M
2023-10-10 3,975.03 4,054.20 3,975.03 4,050.52 0.0M
2023-10-09 3,980.98 4,001.20 3,967.93 3,975.03 0.0M
2023-10-06 3,957.11 3,980.98 3,943.57 3,980.98 0.0M
2023-10-05 3,935.48 3,977.41 3,935.48 3,957.11 0.0M
2023-10-04 3,967.42 3,977.07 3,920.46 3,935.48 0.0M
2023-10-03 3,994.89 4,010.40 3,967.23 3,967.42 0.0M
2023-10-02 4,049.90 4,061.76 3,985.78 3,994.89 0.0M
2023-09-29 4,041.92 4,082.72 4,041.92 4,049.90 0.0M
2023-09-28 4,040.57 4,044.72 4,004.18 4,041.92 0.0M
2023-09-27 4,058.84 4,069.08 4,033.24 4,040.57 0.0M
2023-09-26 4,060.02 4,075.32 4,044.29 4,058.84 0.0M
2023-09-25 4,093.31 4,093.31 4,037.78 4,060.02 0.0M
2023-09-22 4,092.30 4,119.06 4,077.96 4,093.31 0.0M
2023-09-21 4,118.65 4,128.50 4,089.18 4,092.30 0.0M
2023-09-20 4,076.52 4,123.01 4,076.52 4,118.65 0.0M
2023-09-19 4,072.67 4,088.94 4,067.98 4,076.52 0.0M
2023-09-18 4,109.43 4,112.32 4,068.14 4,072.67 0.0M
2023-09-15 4,092.77 4,128.89 4,092.77 4,109.43 0.0M
2023-09-14 4,015.75 4,097.25 4,015.75 4,092.77 0.0M
2023-09-13 4,015.60 4,024.56 3,995.71 4,015.75 0.0M
2023-09-12 4,000.84 4,025.95 4,000.84 4,015.60 0.0M
2023-09-11 3,990.07 4,028.11 3,985.93 4,000.84 0.0M
2023-09-08 3,970.82 3,991.05 3,951.62 3,990.07 0.0M
2023-09-07 3,964.80 3,981.52 3,943.88 3,970.82 0.0M
2023-09-06 3,972.09 3,976.55 3,936.51 3,964.80 0.0M
2023-09-05 3,979.85 3,993.41 3,946.98 3,972.09 0.0M
2023-09-04 3,986.29 4,016.65 3,978.00 3,979.85 0.0M
2023-09-01 3,976.27 4,003.30 3,976.27 3,986.29 0.0M
2023-08-31 3,992.29 4,007.39 3,976.27 3,976.27 0.0M
2023-08-30 3,986.12 4,009.64 3,986.12 3,992.41 0.0M
2023-08-29 3,917.63 3,988.80 3,917.63 3,986.12 0.0M
2023-08-25 3,916.86 3,944.48 3,912.64 3,917.63 0.0M
2023-08-24 3,911.94 3,946.47 3,911.94 3,916.86 0.0M
2023-08-23 3,883.80 3,925.24 3,883.80 3,911.94 0.0M
2023-08-22 3,874.92 3,903.61 3,874.92 3,883.80 0.0M
2023-08-21 3,882.95 3,906.98 3,872.71 3,874.92 0.0M
2023-08-18 3,912.02 3,912.02 3,858.53 3,882.95 0.0M
2023-08-17 3,939.54 3,939.54 3,910.29 3,912.02 0.0M
2023-08-16 3,956.85 3,961.84 3,931.15 3,939.54 0.0M
2023-08-15 4,014.95 4,014.95 3,946.67 3,956.85 0.0M
2023-08-14 4,024.20 4,026.60 4,000.37 4,014.95 0.0M
2023-08-11 4,073.37 4,073.37 4,017.38 4,024.20 0.0M
2023-08-10 4,056.53 4,075.45 4,053.03 4,073.37 0.0M
2023-08-09 4,025.08 4,062.35 4,025.08 4,056.53 0.0M
2023-08-08 4,038.50 4,038.50 4,006.22 4,025.08 0.0M
2023-08-07 4,044.61 4,044.61 4,014.63 4,038.50 0.0M
2023-08-04 4,025.34 4,047.08 4,005.11 4,044.61 0.0M
2023-08-03 4,040.03 4,040.03 3,979.63 4,025.34 0.0M
2023-08-02 4,095.04 4,095.04 4,020.04 4,040.03 0.0M
2023-08-01 4,113.16 4,119.53 4,088.17 4,095.04 0.0M
2023-07-31 4,110.82 4,126.15 4,097.41 4,113.16 0.0M
2023-07-28 4,114.75 4,123.11 4,105.00 4,110.82 0.0M
2023-07-27 4,105.80 4,124.13 4,101.37 4,114.75 0.0M
2023-07-26 4,111.40 4,116.38 4,080.42 4,105.80 0.0M
2023-07-25 4,104.35 4,116.61 4,102.48 4,111.40 0.0M
2023-07-24 4,099.06 4,107.36 4,086.94 4,104.35 0.0M
2023-07-21 4,093.03 4,104.58 4,088.98 4,099.06 0.0M
2023-07-20 4,065.03 4,101.91 4,065.03 4,093.03 0.0M
2023-07-19 3,984.63 4,081.77 3,984.63 4,065.03 0.0M
2023-07-18 3,955.92 3,986.99 3,952.26 3,984.63 0.0M
2023-07-17 3,973.86 3,974.06 3,952.95 3,955.92 0.0M
2023-07-14 3,978.62 3,997.49 3,972.00 3,973.86 0.0M
2023-07-13 3,965.79 3,986.59 3,962.76 3,978.62 0.0M
2023-07-12 3,891.43 3,970.35 3,891.43 3,965.79 0.0M
2023-07-11 3,884.36 3,892.01 3,869.80 3,891.43 0.0M
2023-07-10 3,875.01 3,899.62 3,866.76 3,884.36 0.0M
2023-07-07 3,884.80 3,884.80 3,859.11 3,875.01 0.0M
2023-07-06 3,972.55 3,972.55 3,879.86 3,884.80 0.0M
2023-07-05 4,013.22 4,013.22 3,969.13 3,972.55 0.0M
2023-07-04 4,015.32 4,026.41 4,010.76 4,013.22 0.0M
2023-07-03 4,014.63 4,031.39 4,008.89 4,015.32 0.0M
2023-06-30 3,982.85 4,025.57 3,982.85 4,014.63 0.0M
2023-06-29 4,000.15 4,002.28 3,977.31 3,982.85 0.0M
2023-06-28 3,975.10 4,008.88 3,975.10 4,000.15 0.0M
2023-06-27 3,970.21 3,992.39 3,958.98 3,975.10 0.0M
2023-06-26 3,974.82 3,981.65 3,943.32 3,970.21 0.0M
2023-06-23 4,000.82 4,000.82 3,966.63 3,974.82 0.0M
2023-06-22 4,034.15 4,034.15 3,982.78 4,000.82 0.0M
2023-06-21 4,043.14 4,045.23 4,017.45 4,034.15 0.0M
2023-06-20 4,055.04 4,062.73 4,043.11 4,043.14 0.0M
2023-06-19 4,084.39 4,084.39 4,051.95 4,055.04 0.0M
2023-06-16 4,077.03 4,106.96 4,077.03 4,084.39 0.0M
2023-06-15 4,067.27 4,078.49 4,059.14 4,077.03 0.0M
2023-06-14 4,063.72 4,085.90 4,057.42 4,067.27 0.0M
2023-06-13 4,052.31 4,071.25 4,044.47 4,063.72 0.0M
2023-06-12 4,045.89 4,063.38 4,045.42 4,052.31 0.0M
2023-06-09 4,064.51 4,072.62 4,037.16 4,045.89 0.0M
2023-06-08 4,076.53 4,083.18 4,059.24 4,064.51 0.0M
2023-06-07 4,079.23 4,086.42 4,067.92 4,076.53 0.0M
2023-06-06 4,063.62 4,083.01 4,042.83 4,079.23 0.0M
2023-06-05 4,067.97 4,092.48 4,061.29 4,063.62 0.0M
2023-06-02 4,004.36 4,070.96 4,004.36 4,067.97 0.0M
2023-06-01 3,980.73 4,007.77 3,980.73 4,004.36 0.0M
2023-05-31 4,018.68 4,018.68 3,980.73 3,980.73 0.0M
2023-05-30 4,068.08 4,070.06 4,016.58 4,018.68 0.0M
2023-05-26 4,043.52 4,076.33 4,035.66 4,068.08 0.0M
2023-05-25 4,073.56 4,073.56 4,043.52 4,043.52 0.0M
2023-05-24 4,145.25 4,145.25 4,055.52 4,073.56 0.0M
2023-05-23 4,150.11 4,164.90 4,139.54 4,145.25 0.0M
2023-05-22 4,144.22 4,157.53 4,140.61 4,150.11 0.0M
2023-05-19 4,137.82 4,161.14 4,137.82 4,144.22 0.0M
2023-05-18 4,127.42 4,154.63 4,127.42 4,137.82 0.0M
2023-05-17 4,142.17 4,142.47 4,122.41 4,127.42 0.0M
2023-05-16 4,154.80 4,168.87 4,136.32 4,142.17 0.0M
2023-05-15 4,142.21 4,162.24 4,142.21 4,154.80 0.0M
2023-05-12 4,132.09 4,152.59 4,132.09 4,142.21 0.0M
2023-05-11 4,138.69 4,160.22 4,106.57 4,132.09 0.0M
2023-05-10 4,149.85 4,156.83 4,131.45 4,138.69 0.0M
2023-05-09 4,160.39 4,166.86 4,134.57 4,149.85 0.0M
2023-05-05 4,119.33 4,161.24 4,119.33 4,160.39 0.0M
2023-05-04 4,162.53 4,162.53 4,113.68 4,119.33 0.0M
2023-05-03 4,155.77 4,179.35 4,155.77 4,162.53 0.0M
2023-05-02 4,204.04 4,219.27 4,155.77 4,155.77 0.0M
2023-04-28 4,179.98 4,204.04 4,160.06 4,204.04 0.0M
2023-04-27 4,188.96 4,193.61 4,172.67 4,179.98 0.0M
2023-04-26 4,206.60 4,207.40 4,175.90 4,188.96 0.0M
2023-04-25 4,217.29 4,217.29 4,191.46 4,206.60 0.0M
2023-04-24 4,218.63 4,225.35 4,200.82 4,217.29 0.0M
2023-04-21 4,209.74 4,225.78 4,201.54 4,218.63 0.0M
2023-04-20 4,209.63 4,209.85 4,198.10 4,209.74 0.0M
2023-04-19 4,217.10 4,217.10 4,195.49 4,209.63 0.0M
2023-04-18 4,202.12 4,218.03 4,202.12 4,217.10 0.0M
2023-04-17 4,196.42 4,221.03 4,196.42 4,202.12 0.0M
2023-04-14 4,178.09 4,213.36 4,178.09 4,196.42 0.0M
2023-04-13 4,167.40 4,182.13 4,162.38 4,178.09 0.0M
2023-04-12 4,147.73 4,184.42 4,147.58 4,167.40 0.0M
2023-04-11 4,122.76 4,155.66 4,122.76 4,147.73 0.0M
2023-04-06 4,079.64 4,122.76 4,079.64 4,122.76 0.0M
2023-04-05 4,072.47 4,087.59 4,070.67 4,079.64 0.0M
2023-04-04 4,092.55 4,119.46 4,072.47 4,072.47 0.0M
2023-04-03 4,073.36 4,104.78 4,073.36 4,092.55 0.0M
2023-03-31 4,068.45 4,084.50 4,066.26 4,073.36 0.0M
2023-03-30 4,034.77 4,076.07 4,034.77 4,068.45 0.0M
2023-03-29 3,989.99 4,034.97 3,989.99 4,034.77 0.0M
2023-03-28 3,987.00 4,014.89 3,978.63 3,989.99 0.0M
2023-03-27 3,954.39 3,998.73 3,954.39 3,987.00 0.0M
2023-03-24 4,005.47 4,005.47 3,919.19 3,954.39 0.0M
2023-03-23 4,038.51 4,038.51 3,992.81 4,005.47 0.0M
2023-03-22 4,024.54 4,047.38 4,008.00 4,038.51 0.0M
2023-03-21 3,954.13 4,034.31 3,954.13 4,024.54 0.0M
2023-03-20 3,919.76 3,966.36 3,849.84 3,954.13 0.0M
2023-03-17 3,963.35 4,013.85 3,906.17 3,919.76 0.0M
2023-03-16 3,929.28 3,989.11 3,922.00 3,963.52 0.0M
2023-03-15 4,082.21 4,082.21 3,925.66 3,929.28 0.0M
2023-03-14 4,032.59 4,084.52 4,009.96 4,082.21 0.0M
2023-03-13 4,142.27 4,142.27 4,032.59 4,032.59 0.0M
2023-03-10 4,212.19 4,212.19 4,122.35 4,142.27 0.0M
2023-03-09 4,239.58 4,239.58 4,201.90 4,212.19 0.0M
2023-03-08 4,237.61 4,247.00 4,220.57 4,239.58 0.0M
2023-03-07 4,245.31 4,260.29 4,233.97 4,237.61 0.0M
2023-03-06 4,250.45 4,251.26 4,227.18 4,245.31 0.0M
2023-03-03 4,247.04 4,263.34 4,237.02 4,250.45 0.0M
2023-03-02 4,233.96 4,248.35 4,214.49 4,247.04 0.0M
2023-03-01 4,216.43 4,253.26 4,216.43 4,233.96 0.0M
2023-02-28 4,244.97 4,244.97 4,205.71 4,216.98 0.0M
2023-02-27 4,212.59 4,249.81 4,212.59 4,244.97 0.0M
2023-02-24 4,228.66 4,245.56 4,208.59 4,212.59 0.0M
2023-02-23 4,236.07 4,243.10 4,219.89 4,228.66 0.0M
2023-02-22 4,262.08 4,262.08 4,208.53 4,236.07 0.0M
2023-02-21 4,284.74 4,284.74 4,252.31 4,262.08 0.0M
2023-02-20 4,280.43 4,287.48 4,274.83 4,284.74 0.0M
2023-02-17 4,284.90 4,284.90 4,254.71 4,280.43 0.0M
2023-02-16 4,277.04 4,302.08 4,265.82 4,284.90 0.0M
2023-02-15 4,253.97 4,279.61 4,237.44 4,277.04 0.0M
2023-02-14 4,252.70 4,278.27 4,252.70 4,253.97 0.0M
2023-02-13 4,220.05 4,252.70 4,220.05 4,252.70 0.0M
2023-02-10 4,239.99 4,239.99 4,203.22 4,220.05 0.0M
2023-02-09 4,228.08 4,258.95 4,228.08 4,239.99 0.0M
2023-02-08 4,214.72 4,254.58 4,214.72 4,228.08 0.0M
2023-02-07 4,206.31 4,229.80 4,203.28 4,214.72 0.0M
2023-02-06 4,240.76 4,240.76 4,191.46 4,206.31 0.0M
2023-02-03 4,203.09 4,242.60 4,196.10 4,240.76 0.0M
2023-02-02 4,158.74 4,207.86 4,158.74 4,203.09 0.0M
2023-02-01 4,162.27 4,178.99 4,151.60 4,158.74 0.0M
2023-01-31 4,171.35 4,171.35 4,130.43 4,162.27 0.0M
2023-01-30 4,162.71 4,173.20 4,136.73 4,171.35 0.0M
2023-01-27 4,157.93 4,166.44 4,150.13 4,162.71 0.0M
2023-01-26 4,148.17 4,171.16 4,148.17 4,157.93 0.0M
2023-01-25 4,154.69 4,165.14 4,130.86 4,148.17 0.0M
2023-01-24 4,166.81 4,174.25 4,147.26 4,154.69 0.0M
2023-01-23 4,158.35 4,179.09 4,158.35 4,166.81 0.0M
2023-01-20 4,143.95 4,167.20 4,143.95 4,158.35 0.0M
2023-01-19 4,191.03 4,191.03 4,134.07 4,143.95 0.0M
2023-01-18 4,201.14 4,210.39 4,189.00 4,191.03 0.0M
2023-01-17 4,209.27 4,214.69 4,191.48 4,201.14 0.0M
2023-01-16 4,198.26 4,213.85 4,198.26 4,209.27 0.0M
2023-01-13 4,172.05 4,208.34 4,172.05 4,198.26 0.0M
2023-01-12 4,130.02 4,178.63 4,130.02 4,172.05 0.0M
2023-01-11 4,112.78 4,152.56 4,112.78 4,130.02 0.0M
2023-01-10 4,130.25 4,130.25 4,109.79 4,112.78 0.0M
2023-01-09 4,118.47 4,131.47 4,110.73 4,130.25 0.0M
2023-01-06 4,085.84 4,118.47 4,085.84 4,118.47 0.0M
2023-01-05 4,059.70 4,097.91 4,051.11 4,085.84 0.0M
2023-01-04 4,037.81 4,068.75 4,037.81 4,059.70 0.0M
2023-01-03 3,981.51 4,074.15 3,981.51 4,037.81 0.0M