FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ 意大利 →
36,275.63
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
09:00 32,918.03 32,932.67 32,906.74 32,929.34 420.4K
09:05 32,925.91 32,938.70 32,921.24 32,937.88 123.0K
09:10 32,940.42 32,950.70 32,936.61 32,939.65 199.3K
09:15 32,939.65 32,944.21 32,933.45 32,944.21 223.1K
09:20 32,943.02 32,951.87 32,943.02 32,948.10 433.6K
09:25 32,949.40 32,977.99 32,949.40 32,977.99 241.4K
09:30 32,980.19 32,993.76 32,978.03 32,991.23 272.7K
09:35 32,995.50 33,003.03 32,983.71 32,987.40 106.1K
09:40 32,986.63 32,986.63 32,975.10 32,985.04 214.1K
09:45 32,985.04 32,992.78 32,982.47 32,987.83 212.3K
09:50 32,990.39 32,990.39 32,975.53 32,990.30 499.0K
09:55 32,990.30 33,003.27 32,976.97 32,995.58 167.8K
10:00 32,996.53 32,996.53 32,975.70 32,981.48 193.1K
10:05 32,980.80 32,993.09 32,975.98 32,983.08 393.8K
10:10 32,982.75 32,988.74 32,977.22 32,988.74 382.6K
10:15 32,988.74 33,009.25 32,987.81 33,002.01 125.3K
10:20 32,998.24 33,001.36 32,983.16 32,991.67 476.1K
10:25 32,998.10 32,998.10 32,976.18 32,983.50 689.2K
10:30 32,984.80 32,997.08 32,982.99 32,985.73 210.5K
10:35 32,984.91 32,995.83 32,983.38 32,990.82 162.1K
10:40 32,993.36 33,000.70 32,989.00 32,993.67 156.1K
10:45 32,996.86 33,003.22 32,991.90 33,003.22 132.0K
10:50 33,003.22 33,017.56 33,003.22 33,016.85 171.5K
10:55 33,014.93 33,017.06 32,998.58 32,998.58 83.4K
11:00 32,999.38 33,004.08 32,971.46 32,971.46 92.5K
11:05 32,972.49 32,977.19 32,970.78 32,975.73 183.3K
11:10 32,976.76 33,000.36 32,971.72 32,992.38 676.8K
11:15 32,989.65 33,000.15 32,989.65 32,992.83 371.1K
11:20 32,992.83 33,018.22 32,992.20 33,003.27 231.9K
11:25 33,005.41 33,023.29 33,005.41 33,012.96 403.4K
11:30 33,012.96 33,017.26 33,002.77 33,004.07 269.8K
11:35 33,005.24 33,016.18 32,997.77 32,997.77 375.3K
11:40 32,996.53 33,009.08 32,994.17 33,009.08 239.4K
11:45 33,008.17 33,021.65 33,008.17 33,020.40 223.9K
11:50 33,020.40 33,026.72 33,014.92 33,014.92 126.5K
11:55 33,004.98 33,016.30 33,000.78 33,012.54 137.3K
12:00 33,005.14 33,005.86 32,996.03 33,005.86 152.3K
12:05 32,994.89 33,004.12 32,994.89 33,003.89 91.4K
12:10 32,998.83 33,012.18 32,996.32 33,012.18 319.6K
12:15 33,007.32 33,007.32 32,982.13 32,982.13 248.3K
12:20 32,982.13 32,993.31 32,976.88 32,976.88 187.8K
12:25 32,976.88 32,976.91 32,965.27 32,967.39 103.8K
12:30 32,967.39 32,970.99 32,956.77 32,957.08 165.6K
12:35 32,956.59 32,969.35 32,945.67 32,964.84 92.2K
12:40 32,967.53 32,967.53 32,950.94 32,953.02 100.4K
12:45 32,954.33 32,966.04 32,954.33 32,959.04 171.3K
12:50 32,959.17 32,959.17 32,945.40 32,946.66 113.3K
12:55 32,947.67 32,947.67 32,925.37 32,934.90 248.6K
13:00 32,934.90 32,953.65 32,930.75 32,953.65 210.3K
13:05 32,953.65 32,953.65 32,941.31 32,948.61 74.5K
13:10 32,948.61 32,954.39 32,946.01 32,946.29 84.9K
13:15 32,945.78 32,957.79 32,937.35 32,937.35 166.0K
13:20 32,933.30 32,933.30 32,923.88 32,923.88 72.3K
13:25 32,923.88 32,925.79 32,921.40 32,925.79 67.9K
13:30 32,927.04 32,939.94 32,921.26 32,939.38 178.6K
13:35 32,940.73 32,948.84 32,934.53 32,948.84 77.3K
13:40 32,945.33 32,945.33 32,928.77 32,931.22 142.5K
13:45 32,928.43 32,939.77 32,928.43 32,939.77 122.9K
13:50 32,939.77 32,943.36 32,935.34 32,936.11 82.0K
13:55 32,936.11 32,939.28 32,933.57 32,936.82 36.4K
14:00 32,936.82 32,944.93 32,927.79 32,944.93 777.6K
14:05 32,944.93 32,956.16 32,936.40 32,936.40 332.3K
14:10 32,936.40 32,938.95 32,930.04 32,933.13 111.2K
14:15 32,931.79 32,932.31 32,916.65 32,926.49 147.4K
14:20 32,923.73 32,923.73 32,905.34 32,905.34 174.8K
14:25 32,912.74 32,917.66 32,906.28 32,914.62 110.2K
14:30 32,914.62 32,914.62 32,908.33 32,909.08 28.9K
14:35 32,908.07 32,914.49 32,908.07 32,912.10 96.1K
14:40 32,914.93 32,923.86 32,911.75 32,918.43 86.1K
14:45 32,918.43 32,918.43 32,909.51 32,910.82 252.8K
14:50 32,911.48 32,911.48 32,897.35 32,897.35 197.5K
14:55 32,897.35 32,901.29 32,884.92 32,900.13 79.1K
15:00 32,901.17 32,901.17 32,885.76 32,887.26 355.6K
15:05 32,887.78 32,894.89 32,884.17 32,894.89 113.6K
15:10 32,893.53 32,905.79 32,892.85 32,905.31 272.9K
15:15 32,905.76 32,918.90 32,899.86 32,906.62 360.6K
15:20 32,905.38 32,906.49 32,887.92 32,891.02 189.5K
15:25 32,886.01 32,898.03 32,885.98 32,885.98 250.6K
15:30 32,887.18 32,888.05 32,884.90 32,884.90 163.7K
15:35 32,882.96 32,882.96 32,861.52 32,861.52 116.7K
15:40 32,864.36 32,888.15 32,864.36 32,884.62 379.6K
15:45 32,889.12 32,889.12 32,863.91 32,875.10 1,306.2K
15:50 32,871.80 32,881.73 32,871.80 32,875.89 775.3K
15:55 32,869.35 32,881.55 32,867.80 32,881.55 301.9K
16:00 32,884.31 32,896.56 32,880.20 32,880.20 278.4K
16:05 32,877.35 32,878.60 32,871.44 32,875.00 366.1K
16:10 32,872.31 32,880.04 32,853.15 32,853.15 295.5K
16:15 32,850.94 32,851.46 32,836.81 32,836.81 715.9K
16:20 32,838.89 32,853.99 32,830.40 32,848.34 572.1K
16:25 32,850.35 32,862.35 32,850.35 32,862.24 296.4K
16:30 32,861.43 32,861.43 32,839.57 32,839.57 414.0K
16:35 32,840.38 32,851.62 32,821.46 32,821.46 105.3K
16:40 32,824.64 32,837.17 32,818.62 32,818.62 135.2K
16:45 32,821.89 32,833.06 32,819.37 32,819.37 59.1K
16:50 32,818.95 32,827.44 32,816.75 32,827.44 228.3K
16:55 32,825.00 32,830.58 32,820.86 32,825.97 62.2K
17:00 32,828.51 32,840.33 32,828.51 32,833.98 684.4K
17:05 32,823.74 32,834.92 32,823.69 32,828.69 215.8K
17:10 32,825.64 32,825.64 32,804.05 32,816.65 134.3K
17:15 32,809.53 32,821.96 32,809.53 32,815.18 174.7K
17:20 32,815.14 32,833.38 32,806.22 32,825.68 373.8K
17:25 32,826.05 32,839.13 32,824.54 32,835.94 526.1K
17:30 32,823.88 32,823.88 32,823.88 32,823.88 20.3K
17:35 32,823.88 32,826.95 32,823.88 32,826.95 1,102.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据