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 32,243.07 32,350.50 32,243.07 32,350.50 1,150.9K
09:05 32,354.92 32,383.04 32,353.23 32,383.04 254.0K
09:10 32,388.33 32,400.21 32,379.43 32,386.86 231.1K
09:15 32,392.32 32,445.65 32,392.32 32,431.95 400.3K
09:20 32,431.95 32,431.95 32,417.64 32,431.61 273.7K
09:25 32,428.11 32,433.82 32,409.99 32,418.05 643.0K
09:30 32,418.05 32,474.32 32,418.05 32,469.85 158.6K
09:35 32,473.61 32,479.97 32,464.00 32,479.97 153.5K
09:40 32,479.97 32,499.61 32,479.97 32,485.45 227.3K
09:45 32,485.45 32,485.45 32,465.09 32,477.00 264.4K
09:50 32,483.33 32,492.85 32,473.05 32,492.85 164.5K
09:55 32,493.68 32,498.63 32,482.76 32,482.76 178.1K
10:00 32,484.02 32,487.65 32,471.40 32,471.40 277.3K
10:05 32,469.13 32,469.13 32,442.50 32,443.99 229.3K
10:10 32,445.95 32,454.63 32,439.11 32,439.11 215.8K
10:15 32,446.78 32,458.98 32,446.78 32,447.19 166.2K
10:20 32,451.31 32,463.25 32,445.32 32,459.10 136.9K
10:25 32,452.89 32,453.81 32,430.26 32,440.90 57.6K
10:30 32,442.68 32,443.41 32,404.08 32,404.08 126.3K
10:35 32,403.57 32,418.80 32,402.54 32,418.80 57.9K
10:40 32,416.56 32,418.42 32,398.80 32,398.80 75.2K
10:45 32,400.28 32,424.89 32,399.11 32,422.35 65.2K
10:50 32,426.68 32,441.73 32,424.94 32,427.90 98.3K
10:55 32,423.85 32,429.23 32,420.67 32,428.06 43.7K
11:00 32,428.06 32,432.85 32,424.17 32,427.34 296.1K
11:05 32,426.82 32,428.58 32,416.34 32,419.26 38.0K
11:10 32,416.23 32,426.20 32,416.23 32,416.66 28.2K
11:15 32,416.66 32,417.93 32,382.77 32,382.77 142.2K
11:20 32,386.18 32,396.99 32,385.21 32,391.69 54.4K
11:25 32,396.11 32,396.11 32,381.03 32,381.55 74.6K
11:30 32,380.25 32,401.91 32,374.16 32,401.59 96.2K
11:35 32,399.20 32,416.29 32,399.20 32,415.78 32.0K
11:40 32,415.78 32,426.94 32,414.66 32,422.96 152.2K
11:45 32,409.71 32,413.76 32,403.10 32,405.09 289.5K
11:50 32,407.60 32,428.99 32,407.60 32,425.63 156.4K
11:55 32,422.92 32,423.38 32,393.32 32,393.32 81.9K
12:00 32,394.62 32,412.77 32,392.88 32,412.77 190.4K
12:05 32,412.77 32,417.80 32,410.53 32,416.86 50.6K
12:10 32,413.55 32,418.25 32,406.80 32,406.80 61.8K
12:15 32,412.11 32,413.06 32,392.90 32,395.82 92.5K
12:20 32,398.58 32,403.07 32,391.93 32,402.05 281.5K
12:25 32,402.05 32,409.99 32,398.99 32,402.76 151.0K
12:30 32,408.13 32,426.74 32,408.13 32,425.73 72.2K
12:35 32,426.41 32,426.41 32,410.39 32,417.08 215.4K
12:40 32,421.33 32,424.59 32,417.09 32,417.23 186.0K
12:45 32,421.75 32,421.75 32,408.35 32,409.69 37.5K
12:50 32,410.15 32,410.66 32,395.73 32,401.15 88.7K
12:55 32,401.15 32,405.38 32,397.49 32,399.86 63.7K
13:00 32,399.86 32,399.86 32,396.00 32,396.00 7.5K
13:05 32,396.00 32,404.65 32,396.00 32,398.91 93.1K
13:10 32,397.71 32,412.45 32,397.71 32,412.45 73.5K
13:15 32,413.66 32,414.25 32,411.23 32,413.64 271.4K
13:20 32,413.64 32,420.79 32,412.29 32,419.68 52.7K
13:25 32,419.68 32,424.78 32,417.90 32,423.01 43.9K
13:30 32,421.95 32,421.95 32,411.50 32,415.70 15.4K
13:35 32,415.70 32,418.69 32,405.81 32,405.81 42.3K
13:40 32,407.06 32,408.29 32,400.81 32,407.15 25.6K
13:45 32,407.15 32,409.44 32,403.75 32,408.04 30.6K
13:50 32,397.05 32,405.84 32,396.73 32,405.84 80.4K
13:55 32,405.84 32,407.77 32,390.80 32,390.80 25.7K
14:00 32,391.40 32,403.40 32,391.40 32,402.63 56.9K
14:05 32,400.02 32,403.32 32,400.02 32,403.32 33.1K
14:10 32,403.32 32,403.32 32,394.39 32,397.18 91.2K
14:15 32,397.18 32,399.99 32,394.24 32,399.99 140.6K
14:20 32,400.83 32,400.83 32,387.78 32,387.78 56.4K
14:25 32,387.78 32,412.11 32,387.78 32,412.11 82.2K
14:30 32,412.11 32,424.52 32,412.11 32,424.52 362.6K
14:35 32,424.52 32,424.85 32,399.93 32,419.34 459.8K
14:40 32,419.34 32,428.85 32,419.34 32,425.02 44.6K
14:45 32,419.16 32,426.83 32,415.43 32,424.97 41.8K
14:50 32,422.74 32,428.76 32,415.69 32,425.42 29.1K
14:55 32,432.47 32,432.47 32,421.85 32,423.13 120.0K
15:00 32,419.77 32,423.32 32,414.89 32,415.18 63.6K
15:05 32,417.18 32,429.89 32,417.18 32,419.12 69.1K
15:10 32,417.98 32,425.51 32,408.37 32,408.37 22.3K
15:15 32,406.62 32,407.78 32,390.67 32,407.78 508.7K
15:20 32,407.78 32,431.08 32,407.78 32,422.39 149.6K
15:25 32,421.87 32,444.37 32,416.94 32,444.37 187.9K
15:30 32,444.37 32,448.01 32,430.12 32,440.35 67.1K
15:35 32,439.68 32,453.74 32,439.68 32,445.33 70.0K
15:40 32,442.88 32,468.70 32,442.88 32,463.57 116.7K
15:45 32,463.57 32,470.22 32,459.92 32,463.82 79.8K
15:50 32,465.10 32,465.86 32,453.88 32,458.01 1,125.8K
15:55 32,459.15 32,459.15 32,440.08 32,440.08 67.4K
16:00 32,439.70 32,446.77 32,437.73 32,441.45 170.5K
16:05 32,451.25 32,453.85 32,442.55 32,445.02 258.7K
16:10 32,438.54 32,440.63 32,433.07 32,440.63 120.5K
16:15 32,438.00 32,452.69 32,438.00 32,451.61 31.7K
16:20 32,454.00 32,454.27 32,441.68 32,441.68 56.3K
16:25 32,446.65 32,456.81 32,437.62 32,437.62 526.7K
16:30 32,437.62 32,456.78 32,436.31 32,456.78 51.2K
16:35 32,452.04 32,464.50 32,444.02 32,464.50 279.9K
16:40 32,466.88 32,468.55 32,453.81 32,456.72 252.4K
16:45 32,454.75 32,460.05 32,447.58 32,454.37 135.6K
16:50 32,453.80 32,454.48 32,434.83 32,447.92 258.6K
16:55 32,441.14 32,453.45 32,435.76 32,448.86 140.7K
17:00 32,446.59 32,448.97 32,428.73 32,431.44 81.4K
17:05 32,431.62 32,431.62 32,408.92 32,408.92 139.4K
17:10 32,407.16 32,431.00 32,407.16 32,430.50 242.5K
17:15 32,434.03 32,451.30 32,434.03 32,446.04 59.0K
17:20 32,446.04 32,450.36 32,417.28 32,417.28 162.8K
17:25 32,414.27 32,418.96 32,400.79 32,400.79 526.5K
17:30 32,399.69 32,399.69 32,399.69 32,399.69 98.3K
17:35 32,399.69 32,399.69 32,375.47 32,375.47 1,250.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据