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 33,986.27 34,005.66 33,986.27 34,005.66 3,675.4K
09:05 34,009.75 34,068.92 34,009.75 34,068.03 2,940.3K
09:10 34,058.75 34,062.94 34,041.13 34,049.51 780.0K
09:15 34,044.93 34,061.18 34,036.29 34,061.18 1,175.3K
09:20 34,059.17 34,077.88 34,059.17 34,075.63 930.4K
09:25 34,078.01 34,095.34 34,071.18 34,089.83 1,267.4K
09:30 34,089.00 34,109.36 34,089.00 34,107.52 1,435.6K
09:35 34,110.63 34,131.53 34,109.50 34,131.53 1,171.4K
09:40 34,131.53 34,138.34 34,120.97 34,134.25 966.3K
09:45 34,133.35 34,133.76 34,112.56 34,114.17 1,460.0K
09:50 34,114.50 34,120.82 34,091.03 34,091.03 682.3K
09:55 34,090.79 34,090.79 34,065.72 34,079.76 1,567.0K
10:00 34,081.15 34,081.15 34,068.29 34,080.98 2,661.9K
10:05 34,093.68 34,105.60 34,088.13 34,105.60 2,509.0K
10:10 34,105.60 34,123.78 34,104.66 34,121.71 929.0K
10:15 34,119.80 34,121.23 34,110.00 34,112.99 436.1K
10:20 34,115.69 34,122.46 34,115.69 34,120.69 249.4K
10:25 34,122.04 34,130.37 34,108.79 34,124.05 557.8K
10:30 34,124.59 34,124.75 34,106.56 34,118.24 686.1K
10:35 34,118.24 34,130.96 34,116.32 34,130.96 227.6K
10:40 34,131.44 34,138.34 34,130.72 34,137.54 2,361.1K
10:45 34,137.54 34,137.54 34,118.79 34,121.07 1,003.5K
10:50 34,122.04 34,133.09 34,112.69 34,114.25 807.7K
10:55 34,110.62 34,148.43 34,103.64 34,138.32 1,169.4K
11:00 34,132.61 34,132.61 34,123.24 34,124.31 873.1K
11:05 34,124.81 34,124.97 34,109.84 34,111.40 705.2K
11:10 34,111.40 34,119.63 34,106.17 34,117.63 439.4K
11:15 34,119.89 34,130.76 34,117.21 34,125.13 960.4K
11:20 34,125.13 34,145.20 34,125.13 34,145.12 1,220.0K
11:25 34,145.12 34,149.83 34,139.69 34,149.83 646.3K
11:30 34,150.13 34,164.14 34,147.52 34,153.41 329.5K
11:35 34,151.62 34,166.53 34,146.20 34,154.54 821.8K
11:40 34,154.54 34,169.86 34,147.20 34,147.20 457.1K
11:45 34,147.20 34,150.92 34,138.51 34,143.67 381.7K
11:50 34,143.67 34,163.87 34,142.32 34,163.87 1,843.7K
11:55 34,163.89 34,163.89 34,141.92 34,141.92 3,262.8K
12:00 34,141.00 34,143.36 34,128.96 34,138.28 4,542.7K
12:05 34,142.76 34,143.12 34,118.66 34,132.16 3,073.4K
12:10 34,132.16 34,139.51 34,125.86 34,139.17 1,715.0K
12:15 34,140.48 34,147.26 34,140.48 34,144.57 498.3K
12:20 34,144.57 34,144.57 34,131.05 34,140.93 1,115.6K
12:25 34,129.95 34,129.95 34,112.61 34,124.96 1,817.0K
12:30 34,123.41 34,133.15 34,118.10 34,127.57 1,939.0K
12:35 34,125.35 34,125.35 34,113.50 34,115.49 1,042.0K
12:40 34,115.49 34,115.65 34,101.15 34,102.41 436.8K
12:45 34,104.81 34,106.20 34,095.73 34,095.83 1,389.7K
12:50 34,095.25 34,095.25 34,091.90 34,092.11 45.5K
12:55 34,092.11 34,101.52 34,090.43 34,098.70 105.1K
13:00 34,088.92 34,104.86 34,079.59 34,090.57 773.4K
13:05 34,100.55 34,111.22 34,099.09 34,099.67 231.4K
13:10 34,099.67 34,109.46 34,095.79 34,109.46 309.2K
13:15 34,110.52 34,121.02 34,099.68 34,121.02 433.7K
13:20 34,123.34 34,133.97 34,119.96 34,119.96 419.0K
13:25 34,119.96 34,131.58 34,119.96 34,128.60 181.9K
13:30 34,138.38 34,138.38 34,120.73 34,120.73 192.6K
13:35 34,122.29 34,125.68 34,115.01 34,122.88 542.8K
13:40 34,122.88 34,132.64 34,120.33 34,124.09 221.0K
13:45 34,126.64 34,130.42 34,120.69 34,130.42 1,761.0K
13:50 34,123.27 34,128.92 34,121.05 34,121.38 462.3K
13:55 34,120.11 34,128.54 34,114.15 34,114.15 131.9K
14:00 34,114.71 34,114.71 34,106.57 34,106.58 215.1K
14:05 34,106.15 34,120.01 34,103.47 34,120.01 95.8K
14:10 34,121.75 34,133.15 34,117.48 34,130.38 516.3K
14:15 34,130.43 34,130.43 34,116.46 34,119.29 193.5K
14:20 34,117.97 34,119.18 34,113.28 34,114.38 437.8K
14:25 34,115.77 34,116.59 34,109.40 34,109.40 124.9K
14:30 34,117.22 34,119.98 34,115.42 34,116.89 205.7K
14:35 34,117.41 34,117.41 34,104.79 34,109.67 201.0K
14:40 34,110.00 34,122.80 34,110.00 34,119.06 1,031.4K
14:45 34,118.38 34,121.23 34,106.76 34,107.36 247.7K
14:50 34,107.36 34,122.80 34,107.36 34,116.93 437.2K
14:55 34,120.07 34,122.35 34,105.66 34,112.96 871.6K
15:00 34,111.66 34,125.08 34,110.29 34,125.08 350.2K
15:05 34,125.90 34,125.90 34,115.47 34,117.28 162.1K
15:10 34,117.28 34,118.19 34,110.35 34,113.87 165.3K
15:15 34,109.00 34,114.70 34,105.80 34,114.70 216.8K
15:20 34,114.70 34,114.70 34,104.80 34,108.31 244.7K
15:25 34,105.76 34,128.43 34,105.76 34,128.43 251.3K
15:30 34,128.30 34,129.50 34,115.81 34,125.04 397.0K
15:35 34,122.51 34,132.91 34,120.86 34,132.91 271.0K
15:40 34,132.08 34,133.47 34,115.89 34,115.89 148.4K
15:45 34,119.05 34,119.05 34,097.53 34,110.44 588.2K
15:50 34,110.44 34,119.69 34,110.44 34,116.65 494.2K
15:55 34,115.75 34,117.69 34,105.30 34,112.94 343.2K
16:00 34,114.64 34,133.20 34,109.95 34,128.20 568.5K
16:05 34,132.11 34,143.66 34,128.10 34,139.10 407.2K
16:10 34,138.78 34,139.92 34,130.69 34,132.62 463.7K
16:15 34,131.27 34,149.20 34,126.49 34,149.20 1,408.8K
16:20 34,148.37 34,154.86 34,140.62 34,154.86 280.2K
16:25 34,153.60 34,154.16 34,140.75 34,145.30 289.5K
16:30 34,145.30 34,147.26 34,129.52 34,129.52 134.2K
16:35 34,131.56 34,156.34 34,130.48 34,155.88 186.4K
16:40 34,154.23 34,173.87 34,154.23 34,169.98 970.9K
16:45 34,167.59 34,167.59 34,144.54 34,144.77 641.5K
16:50 34,156.09 34,162.79 34,156.09 34,158.26 118.0K
16:55 34,161.82 34,174.69 34,148.00 34,170.12 373.5K
17:00 34,170.12 34,174.47 34,157.82 34,161.52 451.0K
17:05 34,161.87 34,186.69 34,161.87 34,186.69 1,374.7K
17:10 34,187.38 34,188.25 34,172.59 34,183.78 1,591.5K
17:15 34,186.43 34,193.24 34,183.01 34,187.16 870.2K
17:20 34,191.31 34,196.72 34,173.53 34,191.88 993.2K
17:25 34,192.87 34,193.43 34,163.42 34,187.10 406.1K
17:30 34,185.44 34,185.44 34,185.44 34,185.44 61.2K
17:35 34,185.44 34,233.05 34,182.77 34,233.05 2,202.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据