FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ 意大利 →
36,199.83
最后更新: 2025-09-29
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 35,013.76 35,013.76 34,965.31 34,992.79 7,387.9K
09:05 34,992.45 34,994.87 34,970.71 34,976.30 6,407.8K
09:10 34,966.02 34,966.02 34,900.80 34,901.64 2,051.2K
09:15 34,896.61 34,901.97 34,873.90 34,880.28 2,807.1K
09:20 34,881.16 34,882.72 34,824.90 34,824.90 5,326.2K
09:25 34,814.55 34,814.55 34,785.64 34,787.28 2,502.0K
09:30 34,793.30 34,830.44 34,793.30 34,827.75 1,587.8K
09:35 34,838.94 34,877.18 34,838.94 34,876.50 2,391.2K
09:40 34,870.40 34,900.56 34,863.53 34,899.01 3,279.2K
09:45 34,904.00 34,925.09 34,904.00 34,925.09 5,966.4K
09:50 34,921.94 34,921.94 34,905.30 34,905.30 608.2K
09:55 34,911.13 34,923.27 34,886.62 34,914.49 476.2K
10:00 34,909.31 34,909.31 34,890.33 34,896.24 207.4K
10:05 34,894.51 34,931.81 34,894.51 34,922.31 373.1K
10:10 34,922.31 34,937.83 34,922.31 34,931.61 371.3K
10:15 34,922.28 34,927.31 34,910.03 34,913.21 267.4K
10:20 34,913.21 34,915.11 34,887.69 34,887.69 318.1K
10:25 34,898.54 34,909.13 34,896.56 34,896.56 264.3K
10:30 34,903.07 34,921.07 34,903.04 34,920.29 261.3K
10:35 34,920.29 34,935.43 34,920.29 34,935.43 85.1K
10:40 34,936.26 34,948.74 34,935.08 34,947.60 391.6K
10:45 34,947.60 34,952.52 34,938.54 34,938.54 117.1K
10:50 34,936.90 34,942.67 34,929.55 34,941.08 388.2K
10:55 34,944.40 34,960.72 34,944.06 34,952.81 297.2K
11:00 34,953.56 34,959.75 34,919.51 34,919.51 4,261.4K
11:05 34,924.03 34,924.03 34,910.89 34,921.11 2,291.9K
11:10 34,921.73 34,962.48 34,921.73 34,950.68 2,220.7K
11:15 34,951.88 34,962.44 34,951.88 34,962.44 1,771.3K
11:20 34,973.23 34,974.39 34,949.50 34,950.20 927.6K
11:25 34,950.20 34,951.56 34,943.85 34,948.95 3,274.0K
11:30 34,950.87 34,960.31 34,944.99 34,944.99 1,264.7K
11:35 34,940.29 34,950.05 34,939.82 34,950.05 906.5K
11:40 34,938.94 34,938.94 34,902.41 34,908.70 1,649.5K
11:45 34,907.89 34,924.74 34,907.89 34,924.74 426.8K
11:50 34,927.06 34,940.33 34,923.72 34,939.01 645.5K
11:55 34,939.81 34,943.53 34,927.07 34,927.07 894.1K
12:00 34,928.24 34,931.04 34,923.28 34,929.73 2,318.4K
12:05 34,930.98 34,949.03 34,926.92 34,945.60 1,626.6K
12:10 34,942.53 34,962.58 34,942.53 34,958.09 660.6K
12:15 34,955.73 34,967.10 34,953.84 34,965.33 618.5K
12:20 34,965.06 34,978.83 34,965.06 34,972.21 184.8K
12:25 34,973.66 34,973.66 34,964.89 34,964.89 537.5K
12:30 34,968.80 34,968.80 34,955.83 34,958.98 805.7K
12:35 34,959.45 34,959.45 34,952.52 34,952.61 307.3K
12:40 34,952.86 34,960.94 34,949.72 34,949.72 192.0K
12:45 34,949.72 34,956.59 34,947.89 34,951.46 213.5K
12:50 34,952.34 34,964.93 34,943.37 34,963.15 387.0K
12:55 34,963.12 34,963.89 34,951.33 34,960.39 92.5K
13:00 34,957.41 34,960.00 34,941.88 34,942.06 122.1K
13:05 34,942.06 34,958.20 34,942.06 34,953.54 342.6K
13:10 34,954.21 34,961.07 34,954.21 34,957.34 40.7K
13:15 34,958.69 34,958.69 34,934.35 34,935.30 167.1K
13:20 34,933.97 34,946.08 34,928.34 34,942.42 123.8K
13:25 34,942.42 34,942.57 34,933.59 34,939.85 433.6K
13:30 34,939.85 34,940.71 34,935.03 34,935.03 608.8K
13:35 34,936.10 34,945.08 34,929.59 34,944.40 53.1K
13:40 34,944.40 34,954.02 34,944.40 34,952.63 70.2K
13:45 34,950.37 34,954.26 34,935.27 34,935.27 424.1K
13:50 34,937.77 34,937.77 34,924.06 34,925.19 172.1K
13:55 34,928.93 34,931.31 34,924.16 34,931.31 271.1K
14:00 34,930.52 34,938.02 34,930.41 34,938.02 546.5K
14:05 34,938.02 34,957.05 34,938.02 34,957.05 154.1K
14:10 34,958.34 34,959.62 34,945.33 34,954.86 729.4K
14:15 34,956.73 34,961.49 34,950.94 34,958.46 358.1K
14:20 34,958.46 34,968.40 34,955.95 34,966.11 50.1K
14:25 34,966.47 34,973.84 34,966.47 34,973.84 959.2K
14:30 34,974.46 34,992.46 34,974.46 34,989.25 286.7K
14:35 34,986.88 35,004.55 34,986.88 34,994.78 688.8K
14:40 34,990.74 35,006.93 34,990.74 35,000.16 499.2K
14:45 35,005.78 35,032.40 35,005.78 35,026.27 322.1K
14:50 35,025.37 35,027.61 35,020.26 35,023.49 155.0K
14:55 35,018.72 35,019.64 35,009.08 35,010.03 138.4K
15:00 35,010.03 35,022.93 35,009.72 35,010.90 110.7K
15:05 35,009.78 35,020.72 35,009.78 35,012.38 69.4K
15:10 35,012.38 35,013.21 35,002.54 35,004.41 82.9K
15:15 35,005.57 35,006.61 34,997.25 35,003.55 204.9K
15:20 35,013.60 35,026.20 35,005.45 35,019.75 2,398.8K
15:25 35,020.87 35,036.63 35,020.59 35,036.63 1,133.7K
15:30 35,033.94 35,046.69 35,033.86 35,044.18 78.6K
15:35 35,041.12 35,046.78 35,023.89 35,030.40 702.6K
15:40 35,029.63 35,033.45 35,014.81 35,022.50 319.7K
15:45 35,022.50 35,029.77 35,015.11 35,029.77 963.6K
15:50 35,031.03 35,066.32 35,031.03 35,062.69 258.8K
15:55 35,065.10 35,075.23 35,054.79 35,058.19 407.0K
16:00 35,059.85 35,063.60 35,033.80 35,033.80 680.7K
16:05 35,036.08 35,051.18 35,033.19 35,049.05 372.1K
16:10 35,049.91 35,054.18 35,049.24 35,050.56 560.0K
16:15 35,049.64 35,074.93 35,047.48 35,074.93 858.7K
16:20 35,071.57 35,071.57 35,047.51 35,054.66 1,575.4K
16:25 35,059.94 35,062.85 35,051.71 35,059.42 1,245.9K
16:30 35,068.20 35,068.20 35,037.02 35,037.02 257.9K
16:35 35,039.05 35,043.11 35,029.80 35,037.44 1,269.1K
16:40 35,037.90 35,045.88 35,037.16 35,041.94 649.0K
16:45 35,032.64 35,034.40 35,023.97 35,028.04 160.8K
16:50 35,029.00 35,029.00 35,009.60 35,009.76 405.6K
16:55 35,014.14 35,024.19 35,003.00 35,006.83 519.6K
17:00 35,005.53 35,011.64 35,003.63 35,010.45 620.4K
17:05 35,024.67 35,030.27 35,021.06 35,029.15 227.4K
17:10 35,029.15 35,029.49 35,014.85 35,020.54 294.6K
17:15 35,021.06 35,034.93 35,015.08 35,025.43 544.4K
17:20 35,025.21 35,031.04 35,017.81 35,017.81 967.6K
17:25 35,020.13 35,020.13 34,996.56 34,998.56 1,543.1K
17:30 34,998.81 34,998.81 34,998.81 34,998.81 260.1K
17:35 34,998.81 35,000.58 34,998.35 35,000.58 1,770.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据