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 33,652.99 33,726.31 33,640.95 33,726.31 1,850.3K
09:05 33,725.72 33,759.75 33,725.18 33,744.12 1,369.5K
09:10 33,743.86 33,774.01 33,738.40 33,750.13 659.4K
09:15 33,749.70 33,798.74 33,749.70 33,791.41 613.3K
09:20 33,777.96 33,777.96 33,756.00 33,756.00 351.0K
09:25 33,758.38 33,760.47 33,745.51 33,745.51 490.1K
09:30 33,741.68 33,749.01 33,721.93 33,721.93 742.2K
09:35 33,721.93 33,721.93 33,686.44 33,692.57 1,015.8K
09:40 33,697.62 33,707.20 33,678.10 33,683.89 876.9K
09:45 33,686.21 33,686.86 33,667.53 33,672.83 692.8K
09:50 33,669.55 33,670.19 33,657.93 33,666.96 1,190.8K
09:55 33,668.22 33,668.95 33,645.77 33,647.57 1,434.8K
10:00 33,650.04 33,651.26 33,639.13 33,647.53 1,197.4K
10:05 33,646.41 33,647.80 33,632.59 33,635.33 233.8K
10:10 33,639.10 33,645.87 33,634.32 33,635.80 230.7K
10:15 33,635.63 33,642.45 33,634.14 33,637.69 143.3K
10:20 33,640.29 33,654.09 33,634.84 33,636.99 179.4K
10:25 33,635.71 33,635.71 33,618.70 33,631.31 325.7K
10:30 33,630.98 33,645.09 33,628.57 33,628.57 146.1K
10:35 33,634.78 33,651.75 33,634.78 33,651.75 337.4K
10:40 33,645.82 33,648.45 33,629.69 33,632.73 296.0K
10:45 33,633.41 33,643.94 33,630.43 33,631.05 103.6K
10:50 33,629.59 33,642.28 33,623.76 33,637.17 77.6K
10:55 33,632.52 33,646.06 33,628.27 33,642.82 117.2K
11:00 33,642.82 33,655.63 33,637.86 33,652.81 69.7K
11:05 33,652.36 33,671.62 33,647.84 33,671.62 124.5K
11:10 33,671.62 33,677.66 33,666.85 33,666.85 90.4K
11:15 33,662.84 33,667.01 33,662.19 33,665.13 92.6K
11:20 33,666.19 33,693.66 33,666.19 33,693.66 388.6K
11:25 33,692.22 33,692.89 33,683.09 33,687.26 96.0K
11:30 33,683.03 33,688.21 33,668.78 33,668.78 257.3K
11:35 33,671.38 33,671.86 33,655.33 33,664.20 542.7K
11:40 33,673.85 33,675.42 33,658.95 33,658.95 511.9K
11:45 33,659.59 33,660.86 33,644.43 33,649.53 398.9K
11:50 33,650.80 33,655.85 33,649.53 33,654.22 260.4K
11:55 33,654.22 33,658.61 33,642.81 33,643.97 269.8K
12:00 33,643.97 33,643.97 33,635.71 33,637.62 284.9K
12:05 33,639.13 33,652.62 33,639.13 33,652.62 350.6K
12:10 33,644.03 33,650.12 33,640.36 33,650.12 47.2K
12:15 33,647.62 33,652.50 33,634.27 33,637.69 58.4K
12:20 33,638.10 33,644.88 33,638.10 33,644.88 186.0K
12:25 33,645.22 33,645.22 33,629.95 33,642.60 221.7K
12:30 33,642.60 33,643.74 33,639.72 33,639.72 140.0K
12:35 33,636.20 33,637.81 33,624.63 33,631.84 150.5K
12:40 33,631.84 33,637.62 33,630.12 33,636.24 424.0K
12:45 33,636.24 33,636.24 33,630.52 33,635.63 41.9K
12:50 33,635.63 33,638.69 33,631.64 33,632.15 56.6K
12:55 33,634.31 33,637.75 33,630.04 33,631.21 65.5K
13:00 33,631.21 33,631.96 33,622.27 33,623.75 149.0K
13:05 33,621.09 33,623.97 33,616.08 33,616.94 221.5K
13:10 33,618.83 33,627.85 33,612.99 33,627.85 369.1K
13:15 33,628.68 33,633.54 33,616.95 33,616.95 183.6K
13:20 33,616.95 33,616.95 33,606.10 33,612.30 86.4K
13:25 33,610.81 33,618.60 33,609.80 33,618.47 139.8K
13:30 33,614.30 33,630.78 33,614.30 33,630.04 393.8K
13:35 33,630.68 33,637.31 33,625.70 33,633.47 51.7K
13:40 33,633.47 33,642.37 33,633.47 33,641.51 60.7K
13:45 33,641.51 33,649.93 33,641.41 33,649.59 64.5K
13:50 33,644.82 33,656.74 33,642.23 33,656.74 420.2K
13:55 33,656.74 33,658.99 33,651.00 33,652.14 82.8K
14:00 33,648.99 33,661.01 33,647.20 33,651.72 175.1K
14:05 33,649.84 33,659.44 33,649.84 33,659.27 448.2K
14:10 33,659.27 33,663.35 33,655.77 33,663.35 59.8K
14:15 33,663.68 33,673.79 33,663.68 33,670.31 278.6K
14:20 33,668.53 33,675.04 33,665.68 33,673.17 127.9K
14:25 33,672.53 33,672.53 33,664.27 33,670.39 110.4K
14:30 33,667.19 33,667.19 33,653.71 33,663.84 1,223.3K
14:35 33,666.46 33,684.96 33,659.15 33,684.96 42.7K
14:40 33,683.46 33,685.06 33,662.83 33,666.58 153.9K
14:45 33,666.58 33,670.65 33,659.79 33,661.39 463.3K
14:50 33,660.76 33,665.67 33,660.66 33,660.66 150.1K
14:55 33,666.92 33,666.92 33,653.95 33,656.59 189.8K
15:00 33,656.59 33,663.89 33,656.59 33,663.89 73.7K
15:05 33,664.84 33,675.14 33,663.18 33,675.03 76.2K
15:10 33,676.40 33,688.20 33,675.88 33,684.90 139.5K
15:15 33,683.76 33,684.59 33,671.16 33,678.90 62.3K
15:20 33,678.89 33,681.02 33,676.74 33,679.68 196.6K
15:25 33,681.41 33,700.05 33,681.41 33,700.05 44.8K
15:30 33,702.78 33,702.78 33,682.50 33,684.04 65.1K
15:35 33,684.04 33,700.05 33,682.04 33,700.05 189.7K
15:40 33,700.05 33,700.05 33,679.32 33,696.01 203.0K
15:45 33,691.20 33,692.37 33,686.99 33,686.99 640.2K
15:50 33,681.65 33,682.02 33,656.67 33,675.36 166.7K
15:55 33,675.36 33,675.36 33,660.90 33,660.90 346.9K
16:00 33,658.20 33,661.25 33,651.49 33,651.49 86.6K
16:05 33,649.61 33,649.61 33,637.43 33,649.28 144.1K
16:10 33,650.14 33,650.14 33,638.26 33,641.08 111.4K
16:15 33,634.48 33,651.94 33,634.48 33,635.43 130.0K
16:20 33,637.99 33,640.06 33,629.75 33,631.11 140.1K
16:25 33,634.84 33,642.28 33,628.75 33,637.90 116.4K
16:30 33,638.10 33,638.10 33,627.77 33,627.77 235.1K
16:35 33,627.77 33,631.74 33,620.68 33,620.68 69.5K
16:40 33,618.36 33,621.10 33,602.91 33,607.07 225.9K
16:45 33,607.07 33,611.68 33,601.66 33,611.08 119.8K
16:50 33,609.43 33,610.42 33,601.57 33,610.42 127.7K
16:55 33,613.20 33,613.20 33,600.16 33,606.06 220.2K
17:00 33,606.06 33,611.96 33,604.19 33,608.82 182.3K
17:05 33,605.25 33,633.94 33,602.57 33,633.94 270.5K
17:10 33,633.94 33,656.45 33,633.93 33,654.56 216.5K
17:15 33,644.57 33,657.81 33,644.57 33,654.36 235.1K
17:20 33,655.59 33,683.65 33,651.96 33,682.02 1,171.9K
17:25 33,679.11 33,693.47 33,675.49 33,693.47 892.9K
17:30 33,694.21 33,694.21 33,694.21 33,694.21 310.7K
17:35 33,694.21 33,694.21 33,672.13 33,685.54 1,722.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据