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 34,002.17 34,005.37 33,970.50 33,970.50 2,591.8K
09:05 33,950.50 33,982.04 33,950.50 33,950.65 1,547.2K
09:10 33,953.43 33,999.61 33,940.30 33,999.61 1,292.4K
09:15 33,997.94 34,007.66 33,975.49 33,983.99 728.2K
09:20 33,984.06 33,994.99 33,982.39 33,986.73 618.7K
09:25 33,984.35 33,985.62 33,969.10 33,970.63 401.6K
09:30 33,967.73 33,984.29 33,959.84 33,981.52 444.1K
09:35 33,995.71 34,023.83 33,989.21 34,023.83 2,653.5K
09:40 34,026.20 34,026.20 34,005.52 34,009.52 1,399.8K
09:45 34,010.44 34,011.48 33,998.71 34,011.48 668.5K
09:50 34,008.32 34,022.88 34,006.75 34,009.38 1,608.4K
09:55 34,009.38 34,017.42 34,007.17 34,014.07 713.5K
10:00 34,016.21 34,016.21 33,982.96 33,982.96 748.7K
10:05 33,982.96 33,987.29 33,972.67 33,977.35 1,058.7K
10:10 33,976.75 33,977.66 33,964.99 33,964.99 1,155.0K
10:15 33,966.28 33,970.49 33,964.03 33,969.84 1,934.0K
10:20 33,965.32 33,978.07 33,965.32 33,978.07 462.0K
10:25 33,977.55 33,986.18 33,976.39 33,986.18 477.6K
10:30 33,989.05 33,994.81 33,985.55 33,994.81 526.0K
10:35 33,994.64 34,010.04 33,994.64 34,008.88 289.0K
10:40 34,008.88 34,015.42 34,008.84 34,013.37 673.5K
10:45 34,012.62 34,019.86 34,008.35 34,011.18 348.4K
10:50 34,009.77 34,030.82 34,005.27 34,024.72 1,685.9K
10:55 34,023.45 34,033.14 34,016.95 34,033.14 1,314.4K
11:00 34,031.97 34,052.91 34,028.72 34,052.91 810.6K
11:05 34,051.10 34,057.49 34,047.23 34,054.10 287.5K
11:10 34,053.94 34,058.87 34,045.49 34,058.87 378.3K
11:15 34,057.70 34,077.99 34,057.70 34,059.74 428.3K
11:20 34,060.41 34,073.09 34,052.75 34,073.09 124.5K
11:25 34,067.39 34,070.85 34,059.32 34,059.32 414.2K
11:30 34,058.38 34,070.80 34,053.84 34,066.39 433.4K
11:35 34,066.39 34,070.47 34,065.07 34,069.71 182.5K
11:40 34,070.55 34,080.64 34,065.61 34,079.45 167.2K
11:45 34,081.04 34,092.70 34,079.89 34,086.97 321.4K
11:50 34,086.97 34,091.19 34,086.48 34,086.96 688.2K
11:55 34,088.00 34,095.94 34,070.34 34,070.34 330.3K
12:00 34,075.94 34,075.94 34,067.79 34,067.79 862.1K
12:05 34,067.83 34,073.91 34,065.56 34,067.78 1,341.5K
12:10 34,067.78 34,068.32 34,057.74 34,066.81 167.7K
12:15 34,065.51 34,076.05 34,061.83 34,076.05 352.6K
12:20 34,076.56 34,076.56 34,069.98 34,071.25 20.7K
12:25 34,071.25 34,072.33 34,054.37 34,057.92 179.8K
12:30 34,056.01 34,072.47 34,054.76 34,068.81 289.2K
12:35 34,070.89 34,078.04 34,069.23 34,078.04 584.4K
12:40 34,077.12 34,077.89 34,063.95 34,066.28 727.4K
12:45 34,066.28 34,066.28 34,047.40 34,047.73 104.9K
12:50 34,047.73 34,061.85 34,045.85 34,061.85 256.9K
12:55 34,064.73 34,072.59 34,060.20 34,072.59 120.3K
13:00 34,071.53 34,083.11 34,065.63 34,082.86 165.0K
13:05 34,082.86 34,082.95 34,061.14 34,061.14 40.1K
13:10 34,060.01 34,084.89 34,059.08 34,083.18 36.2K
13:15 34,076.56 34,076.56 34,060.16 34,070.01 111.2K
13:20 34,067.46 34,069.09 34,063.34 34,064.64 34.1K
13:25 34,062.26 34,062.26 34,051.54 34,060.16 81.7K
13:30 34,060.16 34,062.22 34,055.99 34,059.19 635.0K
13:35 34,059.19 34,060.80 34,056.25 34,058.45 683.0K
13:40 34,059.26 34,063.26 34,044.60 34,053.77 1,606.6K
13:45 34,050.94 34,050.94 34,042.89 34,048.99 761.3K
13:50 34,048.83 34,050.88 34,046.07 34,046.56 836.6K
13:55 34,046.56 34,054.62 34,046.44 34,049.55 260.8K
14:00 34,049.55 34,052.56 34,041.17 34,042.02 60.8K
14:05 34,040.74 34,047.26 34,040.74 34,045.73 18.1K
14:10 34,045.73 34,049.22 34,042.08 34,042.84 208.3K
14:15 34,042.84 34,042.84 34,013.41 34,013.41 43.7K
14:20 34,013.41 34,013.60 34,008.57 34,011.09 273.5K
14:25 34,012.96 34,016.80 34,010.40 34,013.15 1,012.8K
14:30 34,013.15 34,013.22 34,009.02 34,009.02 45.1K
14:35 34,009.02 34,014.51 34,008.01 34,014.51 31.8K
14:40 34,014.51 34,020.28 34,009.81 34,012.56 84.2K
14:45 34,018.26 34,032.97 34,018.26 34,032.97 1,712.7K
14:50 34,034.90 34,036.18 34,016.87 34,016.87 422.3K
14:55 34,017.81 34,017.81 34,011.19 34,011.19 322.8K
15:00 34,012.86 34,019.98 34,008.83 34,009.16 590.6K
15:05 34,010.69 34,015.31 34,006.14 34,006.14 1,235.0K
15:10 34,005.22 34,005.22 33,993.01 33,993.01 1,061.1K
15:15 33,995.10 33,999.75 33,991.59 33,996.90 1,180.9K
15:20 33,999.65 34,001.87 33,989.86 33,995.25 734.0K
15:25 33,992.74 34,003.65 33,992.62 34,003.65 1,047.2K
15:30 34,001.26 34,014.74 33,998.95 34,012.73 980.3K
15:35 34,012.73 34,029.29 34,010.67 34,022.82 319.0K
15:40 34,016.75 34,024.91 34,004.29 34,024.91 229.5K
15:45 34,024.91 34,024.91 34,010.40 34,010.40 388.5K
15:50 34,010.40 34,010.40 33,978.68 33,978.68 494.3K
15:55 33,977.05 33,984.28 33,971.68 33,984.28 364.4K
16:00 33,984.28 34,000.09 33,981.95 33,996.56 813.8K
16:05 33,995.08 33,999.82 33,992.48 33,998.23 629.0K
16:10 33,999.05 33,999.05 33,976.52 33,976.52 555.1K
16:15 33,974.10 33,975.56 33,957.33 33,959.85 419.9K
16:20 33,959.85 33,971.71 33,954.72 33,957.22 303.6K
16:25 33,956.08 33,962.76 33,948.14 33,953.44 637.0K
16:30 33,957.28 33,964.58 33,947.04 33,962.52 243.4K
16:35 33,963.18 33,965.13 33,945.48 33,946.04 173.5K
16:40 33,946.47 33,964.47 33,946.47 33,957.73 456.9K
16:45 33,960.78 33,964.50 33,949.28 33,949.28 349.6K
16:50 33,949.89 33,953.30 33,933.69 33,939.59 474.3K
16:55 33,937.78 33,945.05 33,935.96 33,937.84 861.8K
17:00 33,940.29 33,945.14 33,926.54 33,929.06 677.5K
17:05 33,931.95 33,942.37 33,929.02 33,935.70 684.0K
17:10 33,937.45 33,949.55 33,928.02 33,945.58 417.1K
17:15 33,944.59 33,950.85 33,938.68 33,945.48 1,130.4K
17:20 33,945.68 33,961.23 33,938.71 33,961.23 498.6K
17:25 33,959.44 33,992.47 33,958.74 33,992.47 2,111.2K
17:30 33,994.55 33,994.55 33,994.55 33,994.55 282.4K
17:35 33,994.55 33,994.55 33,965.84 33,965.84 1,980.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据