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 36,207.05 36,267.64 36,207.05 36,267.64 1,251.3K
09:05 36,269.56 36,295.04 36,269.56 36,292.36 1,034.7K
09:10 36,286.47 36,299.07 36,270.88 36,290.00 377.0K
09:15 36,289.49 36,352.19 36,289.49 36,349.88 1,193.8K
09:20 36,349.88 36,369.17 36,344.09 36,368.51 684.4K
09:25 36,377.00 36,413.38 36,376.13 36,413.38 545.9K
09:30 36,412.12 36,447.97 36,406.45 36,435.25 643.9K
09:35 36,439.35 36,455.86 36,425.48 36,449.34 668.6K
09:40 36,430.10 36,430.10 36,391.64 36,391.64 1,378.6K
09:45 36,391.28 36,398.62 36,380.23 36,397.18 638.1K
09:50 36,396.24 36,426.70 36,396.24 36,425.16 920.4K
09:55 36,427.70 36,434.92 36,412.20 36,412.20 690.3K
10:00 36,413.96 36,429.25 36,408.41 36,429.25 437.6K
10:05 36,429.25 36,436.87 36,423.99 36,431.00 423.4K
10:10 36,433.24 36,454.08 36,412.99 36,453.51 2,044.4K
10:15 36,450.53 36,484.21 36,450.53 36,473.46 483.9K
10:20 36,469.38 36,486.88 36,462.20 36,485.72 1,029.6K
10:25 36,485.72 36,487.63 36,448.41 36,457.69 257.8K
10:30 36,462.32 36,470.53 36,434.01 36,437.95 181.6K
10:35 36,443.87 36,460.97 36,436.64 36,458.48 275.6K
10:40 36,458.48 36,476.29 36,449.83 36,466.38 174.9K
10:45 36,457.13 36,471.79 36,455.90 36,464.37 57.7K
10:50 36,461.94 36,470.27 36,458.46 36,470.27 109.2K
10:55 36,475.59 36,479.54 36,466.84 36,467.18 314.0K
11:00 36,467.18 36,470.90 36,456.62 36,457.09 120.9K
11:05 36,454.45 36,464.83 36,446.19 36,463.61 108.4K
11:10 36,465.21 36,471.66 36,456.61 36,461.85 231.6K
11:15 36,461.85 36,466.03 36,455.10 36,461.84 244.7K
11:20 36,460.87 36,461.79 36,451.66 36,459.41 731.8K
11:25 36,459.76 36,506.35 36,459.76 36,497.55 350.9K
11:30 36,496.93 36,514.89 36,496.93 36,514.89 226.1K
11:35 36,498.74 36,511.68 36,496.97 36,501.78 491.4K
11:40 36,501.78 36,522.19 36,501.78 36,521.17 289.4K
11:45 36,520.06 36,520.06 36,506.71 36,513.56 82.5K
11:50 36,513.56 36,521.26 36,502.25 36,517.29 156.4K
11:55 36,515.20 36,520.39 36,506.23 36,512.02 176.9K
12:00 36,510.61 36,514.08 36,488.41 36,491.55 468.8K
12:05 36,488.84 36,488.84 36,467.98 36,467.98 985.3K
12:10 36,465.30 36,485.36 36,454.76 36,478.86 183.3K
12:15 36,480.76 36,482.73 36,472.53 36,481.99 224.6K
12:20 36,483.18 36,483.18 36,468.91 36,475.52 472.0K
12:25 36,474.08 36,474.08 36,449.70 36,450.88 180.2K
12:30 36,451.41 36,451.41 36,435.81 36,436.29 789.5K
12:35 36,434.75 36,455.01 36,434.75 36,451.27 165.0K
12:40 36,451.03 36,460.44 36,443.25 36,445.24 264.8K
12:45 36,445.24 36,454.06 36,444.44 36,453.97 179.9K
12:50 36,453.97 36,478.17 36,453.97 36,478.17 298.1K
12:55 36,488.70 36,488.70 36,452.54 36,452.54 195.3K
13:00 36,454.95 36,461.18 36,449.11 36,453.10 319.0K
13:05 36,452.39 36,474.98 36,452.39 36,467.39 250.8K
13:10 36,467.39 36,472.48 36,464.94 36,472.48 253.4K
13:15 36,478.26 36,478.26 36,461.13 36,461.13 266.6K
13:20 36,460.41 36,480.27 36,453.45 36,480.27 331.9K
13:25 36,480.27 36,503.64 36,477.09 36,498.71 650.2K
13:30 36,500.48 36,520.37 36,500.48 36,514.31 243.4K
13:35 36,505.03 36,517.67 36,503.55 36,513.91 63.7K
13:40 36,513.91 36,528.80 36,513.91 36,520.57 271.0K
13:45 36,524.45 36,539.08 36,518.83 36,537.20 409.9K
13:50 36,531.09 36,538.97 36,513.40 36,538.97 130.9K
13:55 36,539.41 36,544.61 36,519.46 36,540.46 276.0K
14:00 36,540.46 36,551.19 36,533.41 36,546.98 173.1K
14:05 36,546.98 36,567.17 36,546.42 36,567.17 299.8K
14:10 36,567.90 36,570.07 36,552.80 36,555.76 486.8K
14:15 36,555.76 36,566.56 36,554.33 36,565.03 135.0K
14:20 36,562.43 36,564.66 36,552.94 36,553.38 744.0K
14:25 36,552.02 36,554.37 36,545.36 36,550.15 230.1K
14:30 36,549.42 36,555.74 36,547.63 36,547.63 311.1K
14:35 36,548.74 36,558.15 36,548.74 36,550.15 1,109.2K
14:40 36,549.25 36,549.25 36,531.89 36,533.40 435.0K
14:45 36,537.47 36,543.14 36,531.40 36,531.40 287.9K
14:50 36,533.70 36,540.94 36,527.08 36,537.30 84.5K
14:55 36,545.45 36,551.76 36,533.34 36,551.76 179.5K
15:00 36,551.76 36,559.35 36,545.11 36,546.23 323.6K
15:05 36,557.39 36,559.33 36,549.11 36,555.85 228.3K
15:10 36,556.91 36,556.91 36,537.80 36,544.01 172.7K
15:15 36,540.70 36,541.75 36,529.96 36,541.75 335.2K
15:20 36,538.20 36,559.55 36,531.50 36,559.55 155.7K
15:25 36,561.37 36,568.54 36,552.10 36,552.10 378.3K
15:30 36,553.88 36,557.52 36,547.44 36,557.52 631.4K
15:35 36,558.05 36,584.56 36,558.05 36,581.19 451.7K
15:40 36,577.11 36,577.11 36,557.50 36,557.50 154.5K
15:45 36,557.50 36,586.93 36,557.50 36,578.99 177.0K
15:50 36,578.99 36,589.28 36,576.77 36,583.22 383.1K
15:55 36,583.22 36,600.64 36,579.29 36,595.30 1,014.2K
16:00 36,597.59 36,597.59 36,563.28 36,574.26 349.4K
16:05 36,575.61 36,575.61 36,557.76 36,567.11 258.5K
16:10 36,570.80 36,593.16 36,570.80 36,586.43 122.4K
16:15 36,586.43 36,608.11 36,584.57 36,604.57 92.5K
16:20 36,602.25 36,607.96 36,596.43 36,601.42 298.2K
16:25 36,600.92 36,606.97 36,599.72 36,600.85 633.8K
16:30 36,608.31 36,608.67 36,590.87 36,601.24 654.9K
16:35 36,600.08 36,601.64 36,585.74 36,588.53 254.5K
16:40 36,586.98 36,601.13 36,579.14 36,579.14 356.6K
16:45 36,575.85 36,583.52 36,562.74 36,562.74 418.3K
16:50 36,564.70 36,570.64 36,542.63 36,542.63 415.9K
16:55 36,541.00 36,560.07 36,538.75 36,552.21 167.4K
17:00 36,552.21 36,553.87 36,528.44 36,528.44 740.9K
17:05 36,531.73 36,541.60 36,530.02 36,534.44 528.7K
17:10 36,540.04 36,545.30 36,525.60 36,525.60 394.7K
17:15 36,522.09 36,524.22 36,491.07 36,520.88 440.7K
17:20 36,520.07 36,534.80 36,504.14 36,504.14 328.6K
17:25 36,505.62 36,519.84 36,494.86 36,494.86 602.1K
17:30 36,507.91 36,507.91 36,507.91 36,507.91 11.5K
17:35 36,507.91 36,507.91 36,487.12 36,487.12 1,478.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据