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 34,185.83 34,222.96 34,177.25 34,191.12 261.5K
09:05 34,198.94 34,198.94 34,166.29 34,177.76 1,011.0K
09:10 34,180.95 34,197.13 34,172.20 34,187.06 210.7K
09:15 34,187.30 34,189.31 34,175.02 34,176.00 283.8K
09:20 34,175.10 34,201.88 34,158.30 34,201.88 555.0K
09:25 34,196.27 34,196.27 34,155.97 34,185.30 759.3K
09:30 34,186.93 34,191.86 34,174.63 34,189.73 293.0K
09:35 34,186.89 34,248.34 34,186.89 34,237.64 208.6K
09:40 34,237.64 34,261.54 34,237.64 34,251.96 211.6K
09:45 34,249.38 34,253.60 34,236.01 34,248.04 298.0K
09:50 34,250.15 34,257.26 34,244.99 34,244.99 308.5K
09:55 34,242.59 34,280.83 34,236.76 34,261.97 328.4K
10:00 34,266.22 34,266.22 34,236.42 34,236.80 145.7K
10:05 34,253.49 34,266.79 34,248.92 34,257.99 346.7K
10:10 34,257.99 34,276.18 34,252.15 34,271.90 181.3K
10:15 34,272.62 34,290.26 34,272.62 34,289.70 147.8K
10:20 34,291.57 34,294.61 34,281.51 34,285.01 269.1K
10:25 34,287.52 34,289.81 34,275.77 34,285.84 141.5K
10:30 34,290.61 34,302.64 34,267.73 34,267.73 260.1K
10:35 34,265.47 34,331.38 34,265.47 34,330.24 120.9K
10:40 34,330.24 34,339.20 34,327.15 34,338.46 257.6K
10:45 34,340.32 34,345.25 34,328.95 34,328.95 65.7K
10:50 34,325.71 34,340.83 34,313.70 34,313.70 263.6K
10:55 34,312.41 34,312.41 34,294.77 34,296.65 123.6K
11:00 34,290.91 34,306.35 34,288.99 34,305.62 72.8K
11:05 34,306.05 34,306.05 34,297.07 34,297.07 65.9K
11:10 34,297.58 34,302.17 34,291.02 34,291.86 182.1K
11:15 34,299.01 34,299.01 34,272.80 34,272.83 186.5K
11:20 34,272.99 34,272.99 34,221.03 34,260.28 325.0K
11:25 34,260.44 34,264.16 34,245.72 34,262.62 129.1K
11:30 34,262.62 34,265.84 34,251.80 34,263.37 105.7K
11:35 34,258.44 34,258.44 34,241.00 34,254.46 220.4K
11:40 34,251.41 34,267.73 34,251.41 34,262.10 139.9K
11:45 34,271.01 34,277.43 34,266.97 34,275.05 87.5K
11:50 34,271.28 34,273.59 34,253.78 34,257.13 446.7K
11:55 34,257.79 34,262.44 34,254.70 34,259.76 408.2K
12:00 34,262.27 34,262.27 34,241.05 34,256.42 247.7K
12:05 34,256.42 34,262.28 34,245.34 34,248.22 129.8K
12:10 34,248.22 34,278.18 34,245.48 34,278.18 208.5K
12:15 34,282.00 34,301.81 34,276.77 34,301.45 521.7K
12:20 34,301.45 34,301.59 34,281.81 34,287.52 287.7K
12:25 34,287.52 34,287.52 34,272.91 34,272.91 156.7K
12:30 34,278.80 34,278.80 34,252.21 34,259.73 176.8K
12:35 34,259.73 34,260.15 34,249.76 34,252.77 179.4K
12:40 34,252.77 34,265.45 34,252.46 34,263.30 265.2K
12:45 34,267.88 34,275.81 34,254.43 34,254.43 325.1K
12:50 34,253.97 34,266.38 34,253.80 34,261.84 336.7K
12:55 34,261.84 34,271.38 34,254.61 34,261.04 67.0K
13:00 34,264.82 34,289.21 34,264.59 34,277.31 226.3K
13:05 34,282.08 34,282.08 34,269.42 34,270.67 34.0K
13:10 34,268.29 34,275.05 34,259.69 34,265.37 254.3K
13:15 34,263.61 34,264.55 34,244.02 34,244.02 47.1K
13:20 34,244.02 34,263.51 34,244.02 34,262.22 847.7K
13:25 34,261.81 34,268.94 34,260.92 34,268.77 296.8K
13:30 34,268.94 34,275.76 34,267.99 34,275.76 267.2K
13:35 34,275.76 34,279.66 34,273.61 34,275.14 119.0K
13:40 34,274.12 34,284.49 34,272.33 34,275.61 423.5K
13:45 34,275.20 34,288.95 34,275.01 34,288.95 349.8K
13:50 34,286.30 34,286.30 34,265.82 34,267.16 412.9K
13:55 34,263.77 34,267.87 34,260.86 34,266.54 150.4K
14:00 34,266.54 34,286.60 34,266.54 34,282.46 480.7K
14:05 34,284.34 34,292.28 34,283.31 34,290.21 306.7K
14:10 34,288.77 34,340.18 34,288.77 34,340.18 209.7K
14:15 34,339.77 34,339.77 34,315.67 34,319.71 1,313.2K
14:20 34,316.07 34,326.44 34,316.07 34,326.44 1,251.0K
14:25 34,326.44 34,326.44 34,314.95 34,314.95 147.2K
14:30 34,314.95 34,320.82 34,313.42 34,317.44 287.0K
14:35 34,316.09 34,323.52 34,306.22 34,309.57 85.6K
14:40 34,307.18 34,313.63 34,306.20 34,313.63 278.8K
14:45 34,311.90 34,331.51 34,311.90 34,321.28 130.2K
14:50 34,321.28 34,321.28 34,307.14 34,308.40 253.7K
14:55 34,308.40 34,308.40 34,299.65 34,302.35 102.8K
15:00 34,306.79 34,315.33 34,305.67 34,313.30 79.4K
15:05 34,313.30 34,324.51 34,312.66 34,324.19 74.4K
15:10 34,324.60 34,326.92 34,318.38 34,321.79 179.8K
15:15 34,323.07 34,325.80 34,319.02 34,324.13 118.4K
15:20 34,321.81 34,321.90 34,307.54 34,307.87 165.6K
15:25 34,311.55 34,311.55 34,291.33 34,294.45 324.0K
15:30 34,292.81 34,301.70 34,283.02 34,300.54 172.1K
15:35 34,299.42 34,320.39 34,297.44 34,320.39 216.5K
15:40 34,325.41 34,355.62 34,324.06 34,347.21 119.9K
15:45 34,347.21 34,352.62 34,344.61 34,347.75 453.6K
15:50 34,343.90 34,343.90 34,324.53 34,325.11 109.5K
15:55 34,324.34 34,324.34 34,311.42 34,322.51 276.7K
16:00 34,324.01 34,339.95 34,324.01 34,336.30 405.9K
16:05 34,340.64 34,345.60 34,329.63 34,332.15 180.7K
16:10 34,319.59 34,324.70 34,314.14 34,321.16 214.6K
16:15 34,320.04 34,320.79 34,308.17 34,315.66 119.2K
16:20 34,320.31 34,343.76 34,316.18 34,342.62 175.2K
16:25 34,343.07 34,350.63 34,338.67 34,348.23 78.7K
16:30 34,350.74 34,354.58 34,347.04 34,347.56 95.8K
16:35 34,347.56 34,363.33 34,344.59 34,356.18 89.8K
16:40 34,355.87 34,369.08 34,351.41 34,368.40 86.7K
16:45 34,369.54 34,378.51 34,365.29 34,370.21 233.4K
16:50 34,368.74 34,370.60 34,349.95 34,360.47 142.8K
16:55 34,336.45 34,343.69 34,329.60 34,343.69 462.9K
17:00 34,343.69 34,347.00 34,333.93 34,338.58 477.2K
17:05 34,337.82 34,343.13 34,336.11 34,342.80 163.1K
17:10 34,342.80 34,351.92 34,342.71 34,348.85 75.8K
17:15 34,347.67 34,356.51 34,342.83 34,356.51 213.0K
17:20 34,355.77 34,366.59 34,349.03 34,366.59 234.1K
17:25 34,364.33 34,365.57 34,345.07 34,349.37 212.4K
17:30 34,353.09 34,353.09 34,353.09 34,353.09 27.6K
17:35 34,353.09 34,353.09 34,325.63 34,325.63 1,130.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据