FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ 意大利 →
36,433.15
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 31,910.81 31,915.50 31,876.24 31,876.24 1,665.9K
09:05 31,876.24 31,878.65 31,820.70 31,825.82 1,008.6K
09:10 31,823.96 31,837.52 31,816.25 31,837.52 839.9K
09:15 31,840.45 31,857.86 31,840.45 31,856.33 1,227.6K
09:20 31,856.09 31,884.52 31,851.89 31,883.78 465.9K
09:25 31,888.42 31,901.37 31,888.42 31,901.37 666.4K
09:30 31,905.02 31,905.02 31,881.30 31,887.03 300.8K
09:35 31,891.05 31,901.71 31,891.05 31,894.79 248.2K
09:40 31,900.10 31,926.79 31,900.10 31,926.79 286.1K
09:45 31,924.75 31,926.39 31,896.79 31,913.25 131.0K
09:50 31,911.60 31,933.87 31,910.27 31,933.87 457.3K
09:55 31,931.89 31,931.89 31,920.67 31,929.61 352.4K
10:00 31,929.61 31,932.59 31,915.61 31,921.88 235.3K
10:05 31,921.88 31,926.15 31,921.88 31,923.81 171.8K
10:10 31,923.81 31,925.70 31,919.79 31,920.06 257.1K
10:15 31,920.06 31,928.11 31,915.19 31,927.94 101.7K
10:20 31,926.93 31,957.88 31,926.93 31,957.88 64.8K
10:25 31,957.88 31,966.36 31,957.88 31,963.88 47.5K
10:30 31,963.88 31,973.89 31,963.88 31,972.31 145.7K
10:35 31,967.56 31,999.81 31,966.23 31,992.08 62.0K
10:40 32,000.11 32,004.48 31,990.65 31,992.81 121.2K
10:45 31,992.81 31,994.85 31,963.66 31,963.66 146.3K
10:50 31,962.54 31,974.02 31,959.55 31,962.48 662.6K
10:55 31,964.95 31,964.95 31,943.79 31,943.79 196.5K
11:00 31,945.02 31,948.73 31,939.36 31,944.46 112.8K
11:05 31,943.45 31,944.98 31,901.12 31,913.10 111.5K
11:10 31,913.10 31,916.83 31,900.32 31,902.54 83.6K
11:15 31,903.68 31,915.75 31,903.68 31,913.65 61.8K
11:20 31,913.65 31,926.61 31,913.65 31,919.91 64.1K
11:25 31,919.91 31,919.91 31,909.10 31,909.10 984.4K
11:30 31,911.45 31,913.51 31,905.78 31,911.58 104.6K
11:35 31,910.38 31,915.35 31,902.77 31,902.77 73.7K
11:40 31,903.28 31,909.62 31,903.28 31,907.37 368.1K
11:45 31,907.39 31,925.44 31,905.29 31,925.44 55.7K
11:50 31,925.44 31,932.80 31,924.39 31,932.80 263.1K
11:55 31,933.90 31,942.51 31,933.26 31,942.51 137.1K
12:00 31,937.07 31,938.26 31,932.18 31,938.26 129.2K
12:05 31,931.10 31,945.93 31,927.86 31,945.93 91.5K
12:10 31,945.93 31,968.27 31,945.93 31,968.27 52.4K
12:15 31,968.27 31,968.77 31,962.15 31,964.51 48.0K
12:20 31,964.51 31,974.48 31,963.28 31,971.17 47.7K
12:25 31,971.17 31,971.17 31,949.13 31,950.88 72.7K
12:30 31,950.88 31,960.48 31,950.88 31,960.48 125.1K
12:35 31,960.00 31,975.92 31,958.77 31,971.99 118.6K
12:40 31,971.99 31,971.99 31,964.27 31,964.27 27.0K
12:45 31,966.03 31,969.14 31,960.23 31,960.23 78.2K
12:50 31,959.43 31,959.43 31,952.90 31,956.47 37.3K
12:55 31,956.47 31,956.47 31,949.76 31,954.35 71.1K
13:00 31,953.34 31,953.34 31,948.23 31,952.31 243.6K
13:05 31,952.31 31,952.31 31,940.80 31,942.04 122.1K
13:10 31,942.04 31,945.29 31,942.04 31,942.81 29.6K
13:15 31,949.29 31,955.72 31,946.18 31,955.72 129.5K
13:20 31,955.72 31,971.37 31,955.72 31,965.50 97.8K
13:25 31,965.50 31,977.88 31,965.50 31,976.13 59.4K
13:30 31,976.13 31,976.13 31,951.68 31,951.68 48.9K
13:35 31,950.57 31,950.57 31,947.00 31,947.27 234.7K
13:40 31,947.27 31,950.23 31,945.16 31,945.16 50.5K
13:45 31,945.16 31,947.83 31,944.82 31,945.87 92.3K
13:50 31,945.87 31,945.87 31,939.43 31,939.43 214.7K
13:55 31,939.43 31,940.25 31,929.38 31,929.38 45.2K
14:00 31,928.40 31,939.29 31,927.88 31,932.60 365.2K
14:05 31,932.35 31,938.80 31,931.10 31,935.87 184.4K
14:10 31,935.87 31,937.28 31,920.07 31,920.91 491.2K
14:15 31,920.91 31,920.91 31,914.83 31,917.64 232.0K
14:20 31,917.64 31,920.02 31,903.00 31,903.00 1,011.4K
14:25 31,903.99 31,905.20 31,897.99 31,901.13 1,085.4K
14:30 31,902.33 31,902.75 31,878.75 31,882.43 166.2K
14:35 31,883.07 31,883.58 31,879.71 31,881.51 747.3K
14:40 31,881.51 31,885.93 31,881.51 31,882.58 187.2K
14:45 31,887.10 31,892.22 31,884.06 31,891.46 74.2K
14:50 31,891.46 31,896.21 31,889.89 31,894.73 457.6K
14:55 31,893.61 31,893.61 31,864.53 31,864.53 456.4K
15:00 31,864.37 31,864.37 31,855.50 31,859.18 187.9K
15:05 31,859.18 31,866.93 31,858.87 31,858.87 76.3K
15:10 31,858.87 31,868.41 31,850.20 31,850.20 121.4K
15:15 31,851.21 31,857.38 31,851.21 31,851.63 92.6K
15:20 31,852.23 31,852.74 31,848.04 31,848.04 44.7K
15:25 31,848.04 31,860.64 31,848.04 31,860.64 154.6K
15:30 31,860.64 31,862.52 31,842.92 31,843.82 112.1K
15:35 31,844.05 31,844.05 31,832.89 31,839.21 611.3K
15:40 31,839.51 31,848.55 31,836.88 31,843.53 129.8K
15:45 31,842.53 31,844.09 31,829.30 31,829.30 138.3K
15:50 31,826.56 31,826.56 31,811.56 31,811.56 97.9K
15:55 31,812.64 31,828.56 31,812.64 31,828.36 406.9K
16:00 31,831.65 31,844.13 31,829.53 31,835.81 439.7K
16:05 31,831.62 31,834.26 31,823.21 31,830.35 462.3K
16:10 31,830.35 31,833.90 31,815.82 31,823.10 190.9K
16:15 31,827.80 31,827.80 31,823.83 31,827.69 135.2K
16:20 31,827.78 31,829.63 31,822.50 31,822.50 239.4K
16:25 31,822.50 31,824.15 31,814.84 31,824.00 85.9K
16:30 31,824.00 31,829.18 31,821.06 31,821.91 110.5K
16:35 31,823.57 31,824.54 31,814.61 31,819.29 123.3K
16:40 31,816.63 31,824.32 31,816.63 31,823.18 554.8K
16:45 31,822.26 31,833.44 31,822.26 31,830.20 311.2K
16:50 31,830.20 31,830.34 31,803.49 31,803.90 905.8K
16:55 31,805.02 31,806.69 31,795.13 31,800.05 253.2K
17:00 31,798.05 31,803.39 31,794.08 31,794.91 38.9K
17:05 31,794.91 31,800.08 31,781.32 31,785.39 151.9K
17:10 31,785.39 31,802.23 31,779.72 31,802.02 99.5K
17:15 31,798.10 31,807.08 31,752.97 31,755.44 482.6K
17:20 31,758.85 31,758.85 31,736.59 31,744.15 284.1K
17:25 31,744.37 31,760.96 31,744.37 31,756.23 503.1K
17:30 31,754.62 31,754.62 31,754.62 31,754.62 13.5K
17:35 31,754.62 31,762.63 31,723.27 31,723.27 1,210.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据