FTSE ASFA Australia 100 (FTFAUSO)

FTFAUSO
🏛️ 澳大利亚 →
10,066.47
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
10:00 10,044.40 10,044.40 9,996.29 9,998.60 0.0K
10:05 9,994.64 9,997.58 9,984.98 9,989.27 0.0K
10:10 9,987.19 9,992.70 9,980.63 9,980.63 0.0K
10:15 9,980.63 9,985.18 9,977.62 9,984.81 0.0K
10:20 9,984.80 9,991.56 9,984.80 9,989.30 0.0K
10:25 9,987.74 9,991.55 9,987.74 9,991.07 0.0K
10:30 9,990.79 9,992.01 9,985.70 9,985.70 0.0K
10:35 9,985.08 9,986.27 9,980.02 9,983.48 0.0K
10:40 9,983.08 9,989.00 9,981.37 9,988.97 0.0K
10:45 9,989.02 9,993.13 9,987.06 9,987.52 0.0K
10:50 9,987.84 9,988.49 9,982.87 9,984.05 0.0K
10:55 9,983.53 9,984.88 9,978.68 9,978.68 0.0K
11:00 9,978.25 9,979.20 9,974.12 9,974.22 0.0K
11:05 9,974.83 9,977.83 9,972.39 9,972.82 0.0K
11:10 9,971.59 9,977.04 9,967.56 9,977.04 0.0K
11:15 9,976.70 9,977.90 9,970.69 9,971.31 0.0K
11:20 9,970.68 9,973.87 9,970.68 9,972.97 0.0K
11:25 9,972.68 9,980.57 9,972.68 9,980.57 0.0K
11:30 9,980.72 9,980.72 9,965.65 9,965.68 0.0K
11:35 9,965.24 9,967.56 9,957.85 9,957.85 0.0K
11:40 9,957.46 9,957.46 9,950.52 9,951.20 0.0K
11:45 9,951.93 9,953.23 9,949.72 9,951.81 0.0K
11:50 9,952.94 9,952.94 9,944.45 9,944.45 0.0K
11:55 9,944.22 9,944.99 9,938.50 9,942.24 0.0K
12:00 9,941.75 9,942.86 9,933.66 9,942.86 0.0K
12:05 9,943.08 9,946.79 9,941.13 9,946.79 0.0K
12:10 9,947.66 9,955.63 9,947.66 9,952.28 0.0K
12:15 9,952.05 9,953.00 9,950.52 9,950.82 0.0K
12:20 9,951.06 9,953.18 9,947.74 9,952.35 0.0K
12:25 9,951.54 9,956.12 9,948.57 9,955.79 0.0K
12:30 9,958.14 9,960.25 9,946.02 9,946.02 0.0K
12:35 9,945.42 9,947.89 9,945.23 9,946.93 0.0K
12:40 9,946.25 9,948.80 9,942.79 9,947.26 0.0K
12:45 9,949.48 9,952.81 9,948.59 9,950.19 0.0K
12:50 9,949.97 9,949.97 9,945.33 9,945.92 0.0K
12:55 9,945.96 9,945.96 9,938.15 9,940.97 0.0K
13:00 9,941.19 9,946.21 9,938.99 9,945.01 0.0K
13:05 9,945.64 9,949.76 9,945.64 9,946.36 0.0K
13:10 9,945.92 9,947.97 9,941.72 9,943.32 0.0K
13:15 9,943.29 9,943.89 9,939.55 9,943.25 0.0K
13:20 9,943.67 9,945.77 9,940.96 9,943.16 0.0K
13:25 9,943.40 9,946.23 9,942.00 9,945.12 0.0K
13:30 9,944.43 9,945.59 9,942.94 9,944.64 0.0K
13:35 9,944.50 9,948.90 9,944.04 9,948.69 0.0K
13:40 9,950.69 9,954.00 9,950.69 9,952.95 0.0K
13:45 9,953.66 9,953.66 9,944.78 9,944.78 0.0K
13:50 9,944.74 9,945.81 9,943.66 9,944.08 0.0K
13:55 9,942.72 9,945.39 9,942.44 9,944.03 0.0K
14:00 9,943.99 9,944.69 9,939.09 9,944.69 0.0K
14:05 9,944.59 9,945.95 9,942.89 9,945.78 0.0K
14:10 9,943.61 9,944.81 9,936.62 9,938.46 0.0K
14:15 9,938.91 9,940.71 9,930.72 9,930.72 0.0K
14:20 9,930.61 9,931.09 9,926.52 9,926.80 0.0K
14:25 9,926.29 9,940.62 9,926.29 9,938.78 0.0K
14:30 9,938.46 9,940.59 9,934.49 9,937.90 0.0K
14:35 9,938.21 9,938.56 9,936.05 9,937.55 0.0K
14:40 9,936.56 9,939.01 9,934.84 9,938.01 0.0K
14:45 9,935.23 9,935.67 9,933.47 9,934.43 0.0K
14:50 9,935.16 9,940.18 9,935.16 9,940.18 0.0K
14:55 9,939.24 9,940.28 9,938.06 9,938.15 0.0K
15:00 9,937.64 9,939.39 9,935.17 9,936.50 0.0K
15:05 9,936.23 9,936.57 9,932.73 9,932.73 0.0K
15:10 9,932.25 9,936.70 9,932.25 9,934.66 0.0K
15:15 9,934.12 9,934.26 9,931.11 9,934.26 0.0K
15:20 9,934.42 9,934.88 9,931.41 9,931.41 0.0K
15:25 9,931.14 9,934.07 9,931.14 9,934.07 0.0K
15:30 9,932.88 9,933.40 9,929.89 9,930.24 0.0K
15:35 9,930.17 9,934.11 9,930.17 9,931.73 0.0K
15:40 9,931.09 9,935.30 9,931.09 9,934.86 0.0K
15:45 9,935.27 9,935.41 9,931.84 9,931.84 0.0K
15:50 9,931.43 9,932.60 9,928.24 9,928.24 0.0K
15:55 9,927.37 9,937.34 9,927.37 9,937.34 0.0K
16:00 9,937.00 9,947.45 9,936.77 9,947.45 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9,982.10 10,079.28 9,982.10 10,066.47 0.0M
2025-09-26 9,970.50 9,995.37 9,935.11 9,982.10 0.0M
2025-09-25 9,947.45 9,990.63 9,931.30 9,970.50 0.0M
2025-09-24 10,044.40 10,044.40 9,926.29 9,947.45 0.0M
2025-09-23 10,003.81 10,084.19 10,001.12 10,044.40 0.0M
2025-09-22 9,974.60 10,048.02 9,974.60 10,003.81 0.0M
2025-09-19 9,943.70 10,026.19 9,943.70 9,974.60 0.0M
2025-09-18 10,040.69 10,040.69 9,943.14 9,943.70 0.0M
2025-09-17 10,103.42 10,103.42 10,022.30 10,040.69 0.0M
2025-09-16 10,082.31 10,116.83 10,082.31 10,103.42 0.0M
2025-09-15 10,093.72 10,093.72 10,013.09 10,082.31 0.0M
2025-09-12 10,028.30 10,121.94 10,028.30 10,093.72 0.0M
2025-09-11 10,063.25 10,063.25 10,000.51 10,028.30 0.0M
2025-09-10 10,020.92 10,071.77 10,013.84 10,063.25 0.0M
2025-09-09 10,079.65 10,079.65 9,995.59 10,020.92 0.0M
2025-09-08 10,110.25 10,110.25 10,050.57 10,079.65 0.0M
2025-09-05 10,072.15 10,130.21 10,072.15 10,110.25 0.0M
2025-09-04 9,960.84 10,077.88 9,960.84 10,072.15 0.0M
2025-09-03 10,153.43 10,153.43 9,951.29 9,960.84 0.0M
2025-09-02 10,184.34 10,184.34 10,136.53 10,153.43 0.0M
2025-09-01 10,246.54 10,246.54 10,158.58 10,184.34 0.0M
2025-08-29 10,260.10 10,268.59 10,216.20 10,246.54 0.0M
2025-08-28 10,229.62 10,260.10 10,216.27 10,260.10 0.0M
2025-08-27 10,217.09 10,241.47 10,203.98 10,229.62 0.0M
2025-08-26 10,256.17 10,281.91 10,199.00 10,217.09 0.0M
2025-08-25 10,277.86 10,367.15 10,249.94 10,256.17 0.0M
2025-08-22 10,348.86 10,353.80 10,277.86 10,277.86 0.0M
2025-08-21 10,220.60 10,348.86 10,220.60 10,348.86 0.0M
2025-08-20 10,159.77 10,264.97 10,142.83 10,220.60 0.0M
2025-08-19 10,239.74 10,239.74 10,149.77 10,159.77 0.0M
2025-08-18 10,210.60 10,244.28 10,179.09 10,239.74 0.0M
2025-08-15 10,127.67 10,210.60 10,116.54 10,210.60 0.0M
2025-08-14 10,078.09 10,159.67 10,078.09 10,127.67 0.0M
2025-08-13 10,156.22 10,161.82 10,063.63 10,078.09 0.0M
2025-08-12 10,110.95 10,162.20 10,093.02 10,156.22 0.0M
2025-08-11 10,061.22 10,118.81 10,061.22 10,110.95 0.0M
2025-08-08 10,094.23 10,094.23 10,038.64 10,061.22 0.0M
2025-08-07 10,110.41 10,111.50 10,080.04 10,094.23 0.0M
2025-08-06 10,033.88 10,117.82 10,033.88 10,110.41 0.0M
2025-08-05 9,921.60 10,038.62 9,921.60 10,033.88 0.0M
2025-08-04 9,921.97 9,926.85 9,885.02 9,921.60 0.0M
2025-08-01 10,016.96 10,016.96 9,907.63 9,921.97 0.0M
2025-07-31 10,027.33 10,027.98 9,966.04 10,016.96 0.0M
2025-07-30 9,966.61 10,048.38 9,945.32 10,027.33 0.0M
2025-07-29 9,955.18 9,966.61 9,893.53 9,966.61 0.0M
2025-07-28 9,917.29 9,958.52 9,917.29 9,955.18 0.0M
2025-07-25 9,965.32 9,965.32 9,902.24 9,917.29 0.0M
2025-07-24 9,997.19 10,026.11 9,951.15 9,965.32 0.0M
2025-07-23 9,934.90 10,011.07 9,934.90 9,997.19 0.0M
2025-07-22 9,934.70 9,987.46 9,904.79 9,934.90 0.0M
2025-07-21 10,041.55 10,041.55 9,910.59 9,934.70 0.0M
2025-07-18 9,906.94 10,065.16 9,906.94 10,041.55 0.0M
2025-07-17 9,821.49 9,909.37 9,821.49 9,906.94 0.0M
2025-07-16 9,900.59 9,900.59 9,804.58 9,821.49 0.0M
2025-07-15 9,835.20 9,905.30 9,835.20 9,900.59 0.0M
2025-07-14 9,842.07 9,862.81 9,820.98 9,835.20 0.0M
2025-07-11 9,852.21 9,889.08 9,826.14 9,842.07 0.0M
2025-07-10 9,792.73 9,878.13 9,792.73 9,852.21 0.0M
2025-07-09 9,842.75 9,842.75 9,782.07 9,792.73 0.0M
2025-07-08 9,843.59 9,866.20 9,794.66 9,842.75 0.0M
2025-07-07 9,858.41 9,880.31 9,819.00 9,843.59 0.0M
2025-07-04 9,851.89 9,872.44 9,839.63 9,858.41 0.0M
2025-07-03 9,858.08 9,886.92 9,792.86 9,851.89 0.0M
2025-07-02 9,791.60 9,876.69 9,780.76 9,858.08 0.0M
2025-07-01 9,795.91 9,834.84 9,791.13 9,791.60 0.0M
2025-06-30 9,771.65 9,839.85 9,771.65 9,795.91 0.0M
2025-06-27 9,818.95 9,881.65 9,771.65 9,771.65 0.0M
2025-06-26 9,831.16 9,831.75 9,800.12 9,818.95 0.0M
2025-06-25 9,823.93 9,853.33 9,813.84 9,831.16 0.0M
2025-06-24 9,727.69 9,844.67 9,727.69 9,823.93 0.0M
2025-06-23 9,759.52 9,759.52 9,660.88 9,727.69 0.0M
2025-06-20 9,783.94 9,788.06 9,706.94 9,759.52 0.0M
2025-06-19 9,781.23 9,803.93 9,757.69 9,783.94 0.0M
2025-06-18 9,786.90 9,807.90 9,764.01 9,781.84 0.0M
2025-06-17 9,798.84 9,815.88 9,766.73 9,786.90 0.0M
2025-06-16 9,796.68 9,828.79 9,781.60 9,798.84 0.0M
2025-06-13 9,819.59 9,831.71 9,772.57 9,796.68 0.0M
2025-06-12 9,858.68 9,885.85 9,819.59 9,819.59 0.0M
2025-06-11 9,853.78 9,920.42 9,853.78 9,858.68 0.0M
2025-06-10 9,766.53 9,859.09 9,765.73 9,853.78 0.0M
2025-06-09 9,788.49 9,809.32 9,766.29 9,766.53 0.0M
2025-06-06 9,788.49 9,809.32 9,766.29 9,766.53 0.0M
2025-06-05 9,792.06 9,822.49 9,771.27 9,788.49 0.0M
2025-06-04 9,710.92 9,798.09 9,710.92 9,792.06 0.0M
2025-06-03 9,652.70 9,725.32 9,652.70 9,710.92 0.0M
2025-06-02 9,673.22 9,676.31 9,635.75 9,652.70 0.0M
2025-05-30 9,643.88 9,679.32 9,613.39 9,673.22 0.0M
2025-05-29 9,629.20 9,669.43 9,622.70 9,643.88 0.0M
2025-05-28 9,647.62 9,695.47 9,624.23 9,629.20 0.0M
2025-05-27 9,592.42 9,648.11 9,583.81 9,647.62 0.0M
2025-05-26 9,591.57 9,600.95 9,572.34 9,592.42 0.0M
2025-05-23 9,580.91 9,617.79 9,567.75 9,591.57 0.0M
2025-05-22 9,630.56 9,630.56 9,541.97 9,580.91 0.0M
2025-05-21 9,581.36 9,675.15 9,581.36 9,630.56 0.0M
2025-05-20 9,519.30 9,606.46 9,519.30 9,581.36 0.0M
2025-05-19 9,575.82 9,577.37 9,506.23 9,519.30 0.0M
2025-05-16 9,527.72 9,644.14 9,527.72 9,575.82 0.0M
2025-05-15 9,490.99 9,531.74 9,468.58 9,527.72 0.0M
2025-05-14 9,478.81 9,490.99 9,446.15 9,490.99 0.0M
2025-05-13 9,439.14 9,532.31 9,439.14 9,478.81 0.0M
2025-05-12 9,431.87 9,492.40 9,431.87 9,439.14 0.0M
2025-05-09 9,387.88 9,448.17 9,377.39 9,431.87 0.0M
2025-05-08 9,381.80 9,411.29 9,348.73 9,387.88 0.0M
2025-05-07 9,361.70 9,399.13 9,358.76 9,381.80 0.0M
2025-05-06 9,377.25 9,386.83 9,346.85 9,361.70 0.0M
2025-05-05 9,477.49 9,480.23 9,377.25 9,377.25 0.0M
2025-05-02 9,363.41 9,479.69 9,352.16 9,477.49 0.0M
2025-05-01 9,343.58 9,370.36 9,323.05 9,363.41 0.0M
2025-04-30 9,268.00 9,343.58 9,267.35 9,343.58 0.0M
2025-04-29 9,190.35 9,277.22 9,190.35 9,268.00 0.0M
2025-04-28 9,154.15 9,253.46 9,154.15 9,190.35 0.0M
2025-04-25 9,111.84 9,171.65 9,111.84 9,154.15 0.0M
2025-04-24 9,111.84 9,171.65 9,111.84 9,154.15 0.0M
2025-04-23 8,982.54 9,156.35 8,982.54 9,111.84 0.0M
2025-04-22 8,971.43 8,990.18 8,888.56 8,982.54 0.0M
2025-04-18 8,906.78 8,971.43 8,903.66 8,971.43 0.0M
2025-04-17 8,906.78 8,971.43 8,903.66 8,971.43 0.0M
2025-04-16 8,908.16 8,944.63 8,891.20 8,906.78 0.0M
2025-04-15 8,887.60 8,954.60 8,885.96 8,908.16 0.0M
2025-04-14 8,768.16 8,905.63 8,768.16 8,887.60 0.0M
2025-04-11 8,843.72 8,843.72 8,625.28 8,768.16 0.0M
2025-04-10 8,476.36 9,011.60 8,476.36 8,843.72 0.0M
2025-04-09 8,619.74 8,619.74 8,426.00 8,476.36 0.0M
2025-04-08 8,435.82 8,619.74 8,435.82 8,619.74 0.0M
2025-04-07 8,815.95 8,815.95 8,234.02 8,435.82 0.0M
2025-04-04 9,027.74 9,027.74 8,811.30 8,815.95 0.0M
2025-04-03 9,119.86 9,119.86 8,921.17 9,027.74 0.0M
2025-04-02 9,102.18 9,164.88 9,102.18 9,119.86 0.0M
2025-04-01 8,997.72 9,102.18 8,997.72 9,102.18 0.0M
2025-03-31 9,154.01 9,154.01 8,994.95 8,997.72 0.0M
2025-03-28 9,135.24 9,174.32 9,100.55 9,154.01 0.0M
2025-03-27 9,169.05 9,169.05 9,093.45 9,135.24 0.0M
2025-03-26 9,100.45 9,188.51 9,100.45 9,169.05 0.0M
2025-03-25 9,096.39 9,165.10 9,095.13 9,100.45 0.0M
2025-03-24 9,067.96 9,099.41 9,043.45 9,096.39 0.0M
2025-03-21 9,048.84 9,102.92 9,035.90 9,067.96 0.0M
2025-03-20 8,943.30 9,062.88 8,943.30 9,048.84 0.0M
2025-03-19 8,972.38 8,987.56 8,913.34 8,943.30 0.0M
2025-03-18 8,971.29 9,046.65 8,959.26 8,972.38 0.0M
2025-03-17 8,894.48 8,975.56 8,894.48 8,971.29 0.0M
2025-03-14 8,856.89 8,905.15 8,843.89 8,894.48 0.0M
2025-03-13 8,906.31 8,945.84 8,853.33 8,856.89 0.0M
2025-03-12 9,025.44 9,025.44 8,840.04 8,906.31 0.0M
2025-03-11 9,095.23 9,095.23 8,939.89 9,025.44 0.0M
2025-03-10 9,083.44 9,116.52 9,081.69 9,095.23 0.0M
2025-03-07 9,259.03 9,259.03 9,080.24 9,083.44 0.0M
2025-03-06 9,320.84 9,376.78 9,239.25 9,259.03 0.0M
2025-03-05 9,385.30 9,385.30 9,267.89 9,320.84 0.0M
2025-03-04 9,431.19 9,431.19 9,327.59 9,385.30 0.0M
2025-03-03 9,347.18 9,438.53 9,345.78 9,431.19 0.0M
2025-02-28 9,455.08 9,455.08 9,327.45 9,347.18 0.0M
2025-02-27 9,428.04 9,489.06 9,428.04 9,455.08 0.0M
2025-02-26 9,441.41 9,441.41 9,391.27 9,428.04 0.0M
2025-02-25 9,509.31 9,509.31 9,414.47 9,441.41 0.0M
2025-02-24 9,479.22 9,511.30 9,392.18 9,509.31 0.0M
2025-02-21 9,504.80 9,546.64 9,468.17 9,479.22 0.0M
2025-02-20 9,622.82 9,622.82 9,464.67 9,504.80 0.0M
2025-02-19 9,710.21 9,711.33 9,583.43 9,622.82 0.0M
2025-02-18 9,779.11 9,788.66 9,694.16 9,710.21 0.0M
2025-02-17 9,803.08 9,803.13 9,710.53 9,779.11 0.0M
2025-02-14 9,794.57 9,878.00 9,794.57 9,803.08 0.0M
2025-02-13 9,789.96 9,837.03 9,786.32 9,794.57 0.0M
2025-02-12 9,712.14 9,789.96 9,702.62 9,789.96 0.0M
2025-02-11 9,715.98 9,752.70 9,706.37 9,712.14 0.0M
2025-02-10 9,749.47 9,749.47 9,671.32 9,715.98 0.0M
2025-02-07 9,756.48 9,774.84 9,734.48 9,749.47 0.0M
2025-02-06 9,629.95 9,758.57 9,629.22 9,756.48 0.0M
2025-02-05 9,586.92 9,661.92 9,586.92 9,629.95 0.0M
2025-02-04 9,597.27 9,674.68 9,586.92 9,586.92 0.0M
2025-02-03 9,761.30 9,761.30 9,563.73 9,597.27 0.0M
2025-01-31 9,722.33 9,802.07 9,722.33 9,761.30 0.0M
2025-01-30 9,656.83 9,745.83 9,653.63 9,722.33 0.0M
2025-01-29 9,609.07 9,699.91 9,601.60 9,656.83 0.0M
2025-01-28 9,616.17 9,644.08 9,595.91 9,609.07 0.0M
2025-01-27 9,576.50 9,630.74 9,576.50 9,616.17 0.0M
2025-01-24 9,576.50 9,630.74 9,576.50 9,616.17 0.0M
2025-01-23 9,635.20 9,635.20 9,562.14 9,576.50 0.0M
2025-01-22 9,608.79 9,669.62 9,600.28 9,635.20 0.0M
2025-01-21 9,547.10 9,669.72 9,547.10 9,608.79 0.0M
2025-01-20 9,503.54 9,557.36 9,503.54 9,547.10 0.0M
2025-01-17 9,532.63 9,549.11 9,494.61 9,503.54 0.0M
2025-01-16 9,408.73 9,557.18 9,408.73 9,532.63 0.0M
2025-01-15 9,432.58 9,467.93 9,406.79 9,408.73 0.0M
2025-01-14 9,394.54 9,465.50 9,394.54 9,432.58 0.0M
2025-01-13 9,511.68 9,511.68 9,355.32 9,394.54 0.0M
2025-01-10 9,558.39 9,589.72 9,475.58 9,511.68 0.0M
2025-01-09 9,580.15 9,580.15 9,511.66 9,558.39 0.0M
2025-01-08 9,500.19 9,608.62 9,472.83 9,580.15 0.0M
2025-01-07 9,472.45 9,516.46 9,472.13 9,500.19 0.0M
2025-01-06 9,462.92 9,507.80 9,453.31 9,472.45 0.0M
2025-01-03 9,405.30 9,477.08 9,403.26 9,462.92 0.0M
2025-01-02 9,357.96 9,409.60 9,346.55 9,405.30 0.0M
2025-01-01 9,442.60 9,442.60 9,357.75 9,357.96 0.0M