FTSE TechMARK All Share (FTTASX)

FTTASX
🏛️ 英国 →
5,434.12
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4,581.04 4,581.04 4,556.93 4,579.18 0.0M
2021-12-30 4,576.94 4,588.62 4,565.56 4,581.04 0.0M
2021-12-29 4,549.88 4,613.05 4,549.88 4,576.94 0.0M
2021-12-24 4,548.42 4,563.02 4,548.42 4,549.88 0.0M
2021-12-23 4,532.22 4,561.16 4,532.22 4,548.42 0.0M
2021-12-22 4,484.04 4,532.22 4,476.60 4,532.22 0.0M
2021-12-21 4,428.56 4,484.04 4,428.56 4,484.04 0.0M
2021-12-20 4,465.19 4,465.19 4,381.02 4,428.56 0.0M
2021-12-17 4,418.82 4,470.25 4,418.82 4,465.19 0.0M
2021-12-16 4,374.60 4,441.16 4,374.60 4,418.82 0.0M
2021-12-15 4,384.08 4,396.07 4,367.95 4,374.60 0.0M
2021-12-14 4,425.67 4,425.67 4,383.61 4,384.03 0.0M
2021-12-13 4,449.59 4,456.89 4,425.36 4,425.67 0.0M
2021-12-10 4,465.03 4,465.03 4,436.64 4,449.59 0.0M
2021-12-09 4,468.67 4,487.93 4,465.03 4,465.03 0.0M
2021-12-08 4,468.36 4,492.30 4,460.27 4,468.67 0.0M
2021-12-07 4,410.69 4,472.18 4,410.69 4,468.36 0.0M
2021-12-06 4,357.43 4,418.43 4,357.43 4,410.69 0.0M
2021-12-03 4,372.55 4,393.29 4,349.02 4,357.43 0.0M
2021-12-02 4,412.95 4,412.95 4,353.21 4,372.55 0.0M
2021-12-01 4,341.62 4,418.44 4,341.62 4,412.97 0.0M
2021-11-30 4,385.86 4,385.86 4,317.08 4,341.62 0.0M
2021-11-29 4,364.77 4,417.44 4,364.77 4,385.85 0.0M
2021-11-26 4,466.22 4,466.22 4,364.77 4,364.77 0.0M
2021-11-25 4,467.62 4,467.62 4,447.43 4,466.36 0.0M
2021-11-24 4,490.17 4,499.72 4,433.67 4,467.42 0.0M
2021-11-23 4,540.08 4,540.08 4,487.44 4,490.17 0.0M
2021-11-22 4,544.37 4,570.96 4,529.48 4,540.08 0.0M
2021-11-19 4,553.89 4,571.04 4,541.10 4,544.37 0.0M
2021-11-18 4,589.21 4,589.21 4,551.10 4,553.89 0.0M
2021-11-17 4,575.75 4,599.08 4,563.74 4,589.21 0.0M
2021-11-16 4,607.53 4,627.83 4,573.20 4,575.75 0.0M
2021-11-15 4,613.81 4,635.68 4,604.00 4,607.53 0.0M
2021-11-12 4,641.68 4,643.48 4,604.94 4,613.81 0.0M
2021-11-11 4,636.91 4,655.61 4,625.10 4,641.68 0.0M
2021-11-10 4,624.74 4,641.07 4,619.73 4,636.91 0.0M
2021-11-09 4,629.47 4,650.69 4,621.61 4,624.74 0.0M
2021-11-08 4,652.84 4,652.84 4,623.19 4,629.47 0.0M
2021-11-05 4,640.27 4,683.98 4,640.27 4,652.84 0.0M
2021-11-04 4,579.34 4,651.53 4,577.89 4,640.27 0.0M
2021-11-03 4,577.85 4,582.59 4,561.77 4,579.34 0.0M
2021-11-02 4,593.11 4,596.63 4,569.99 4,577.85 0.0M
2021-11-01 4,550.98 4,600.97 4,550.98 4,593.06 0.0M
2021-10-29 4,574.68 4,574.68 4,534.22 4,550.98 0.0M
2021-10-28 4,571.46 4,580.95 4,559.07 4,574.68 0.0M
2021-10-27 4,600.23 4,609.02 4,569.61 4,571.46 0.0M
2021-10-26 4,561.48 4,603.52 4,561.48 4,600.23 0.0M
2021-10-25 4,585.68 4,593.20 4,561.48 4,561.48 0.0M
2021-10-22 4,585.60 4,603.28 4,584.51 4,585.68 0.0M
2021-10-21 4,569.08 4,591.08 4,550.30 4,585.60 0.0M
2021-10-20 4,551.37 4,570.15 4,551.37 4,569.08 0.0M
2021-10-19 4,540.39 4,555.31 4,524.86 4,551.37 0.0M
2021-10-18 4,581.06 4,581.06 4,529.67 4,540.39 0.0M
2021-10-15 4,562.97 4,581.06 4,559.75 4,581.06 0.0M
2021-10-14 4,566.94 4,569.85 4,550.70 4,562.81 0.0M
2021-10-13 4,538.22 4,572.61 4,519.25 4,566.94 0.0M
2021-10-12 4,543.56 4,562.01 4,504.30 4,538.22 0.0M
2021-10-11 4,531.89 4,543.56 4,504.97 4,543.56 0.0M
2021-10-08 4,550.46 4,570.91 4,531.84 4,531.89 0.0M
2021-10-07 4,506.18 4,553.48 4,506.18 4,550.46 0.0M
2021-10-06 4,569.76 4,569.76 4,467.26 4,506.18 0.0M
2021-10-05 4,537.70 4,579.64 4,537.70 4,569.76 0.0M
2021-10-04 4,582.94 4,585.80 4,537.70 4,537.70 0.0M
2021-10-01 4,625.25 4,625.25 4,562.24 4,582.94 0.0M
2021-09-30 4,657.05 4,693.19 4,625.25 4,625.25 0.0M
2021-09-29 4,623.56 4,669.91 4,623.56 4,657.05 0.0M
2021-09-28 4,688.56 4,688.56 4,616.25 4,623.56 0.0M
2021-09-27 4,717.64 4,752.34 4,688.56 4,688.56 0.0M
2021-09-24 4,746.08 4,756.93 4,716.84 4,717.64 0.0M
2021-09-23 4,754.84 4,786.29 4,745.82 4,745.82 0.0M
2021-09-22 4,721.92 4,762.12 4,721.92 4,754.84 0.0M
2021-09-21 4,660.01 4,728.95 4,660.01 4,721.92 0.0M
2021-09-20 4,669.94 4,669.94 4,601.90 4,660.03 0.0M
2021-09-17 4,661.84 4,702.47 4,660.75 4,669.94 0.0M
2021-09-16 4,622.90 4,668.04 4,622.90 4,661.84 0.0M
2021-09-15 4,665.71 4,665.71 4,622.90 4,622.90 0.0M
2021-09-14 4,679.13 4,688.32 4,654.26 4,665.71 0.0M
2021-09-13 4,698.24 4,712.82 4,677.85 4,679.13 0.0M
2021-09-10 4,709.18 4,718.56 4,692.38 4,698.24 0.0M
2021-09-09 4,758.25 4,758.25 4,696.86 4,709.18 0.0M
2021-09-08 4,811.05 4,811.05 4,755.94 4,758.25 0.0M
2021-09-07 4,878.60 4,881.35 4,811.11 4,811.11 0.0M
2021-09-06 4,850.37 4,881.82 4,850.37 4,878.60 0.0M
2021-09-03 4,857.15 4,872.25 4,834.62 4,850.37 0.0M
2021-09-02 4,852.95 4,868.56 4,839.99 4,857.15 0.0M
2021-09-01 4,833.38 4,873.83 4,833.38 4,852.95 0.0M
2021-08-31 4,847.12 4,861.90 4,828.36 4,833.38 0.0M
2021-08-27 4,832.15 4,847.12 4,824.88 4,847.12 0.0M
2021-08-26 4,833.08 4,836.08 4,813.65 4,832.15 0.0M
2021-08-25 4,812.24 4,848.80 4,812.24 4,833.08 0.0M
2021-08-24 4,812.03 4,827.31 4,785.64 4,812.24 0.0M
2021-08-23 4,834.37 4,855.41 4,810.40 4,812.03 0.0M
2021-08-20 4,804.90 4,840.52 4,797.07 4,834.39 0.0M
2021-08-19 4,818.19 4,818.19 4,745.61 4,804.90 0.0M
2021-08-18 4,801.80 4,825.73 4,801.80 4,818.19 0.0M
2021-08-17 4,779.70 4,805.64 4,756.26 4,801.80 0.0M
2021-08-16 4,783.05 4,784.88 4,754.35 4,779.70 0.0M
2021-08-13 4,754.58 4,788.06 4,754.58 4,783.05 0.0M
2021-08-12 4,735.44 4,755.43 4,733.06 4,754.58 0.0M
2021-08-11 4,664.05 4,741.04 4,664.05 4,735.44 0.0M
2021-08-10 4,635.18 4,680.32 4,635.18 4,664.05 0.0M
2021-08-09 4,618.23 4,643.95 4,607.50 4,635.18 0.0M
2021-08-06 4,636.60 4,653.27 4,617.52 4,618.23 0.0M
2021-08-05 4,612.67 4,641.50 4,612.06 4,636.60 0.0M
2021-08-04 4,603.42 4,630.24 4,603.42 4,612.67 0.0M
2021-08-03 4,611.19 4,631.50 4,603.18 4,603.42 0.0M
2021-08-02 4,477.30 4,612.33 4,477.30 4,611.19 0.0M
2021-07-30 4,468.53 4,484.09 4,444.22 4,477.29 0.0M
2021-07-29 4,486.75 4,490.78 4,464.31 4,468.53 0.0M
2021-07-28 4,446.40 4,500.32 4,446.40 4,486.74 0.0M
2021-07-27 4,455.61 4,468.03 4,420.03 4,446.40 0.0M
2021-07-26 4,492.88 4,492.88 4,453.21 4,455.61 0.0M
2021-07-23 4,420.79 4,507.08 4,420.79 4,492.87 0.0M
2021-07-22 4,383.01 4,433.32 4,383.01 4,420.79 0.0M
2021-07-21 4,315.04 4,392.24 4,315.04 4,383.01 0.0M
2021-07-20 4,277.60 4,323.25 4,277.60 4,314.98 0.0M
2021-07-19 4,369.73 4,369.73 4,258.19 4,277.60 0.0M
2021-07-16 4,363.91 4,387.12 4,357.03 4,369.73 0.0M
2021-07-15 4,432.39 4,432.39 4,358.90 4,363.91 0.0M
2021-07-14 4,480.20 4,480.20 4,431.32 4,432.39 0.0M
2021-07-13 4,471.70 4,480.20 4,462.83 4,480.20 0.0M
2021-07-12 4,478.03 4,487.85 4,457.52 4,471.69 0.0M
2021-07-09 4,442.17 4,482.24 4,442.17 4,478.03 0.0M
2021-07-08 4,485.11 4,485.11 4,420.06 4,442.18 0.0M
2021-07-07 4,485.80 4,497.82 4,472.11 4,485.11 0.0M
2021-07-06 4,494.30 4,502.05 4,473.35 4,485.57 0.0M
2021-07-05 4,477.77 4,500.97 4,468.89 4,494.18 0.0M
2021-07-02 4,467.36 4,494.95 4,467.36 4,477.77 0.0M
2021-07-01 4,445.45 4,487.91 4,440.87 4,467.36 0.0M
2021-06-30 4,458.37 4,473.39 4,435.62 4,445.45 0.0M
2021-06-29 4,453.39 4,473.76 4,453.31 4,458.37 0.0M
2021-06-28 4,478.52 4,478.52 4,453.39 4,453.39 0.0M
2021-06-25 4,463.01 4,478.52 4,444.14 4,478.52 0.0M
2021-06-24 4,475.27 4,477.07 4,447.56 4,463.01 0.0M
2021-06-23 4,471.84 4,502.20 4,458.39 4,475.16 0.0M
2021-06-22 4,462.90 4,473.48 4,453.33 4,472.07 0.0M
2021-06-21 4,451.99 4,462.90 4,411.99 4,462.90 0.0M
2021-06-18 4,499.01 4,512.92 4,443.20 4,452.06 0.0M
2021-06-17 4,491.82 4,500.23 4,455.10 4,499.01 0.0M
2021-06-16 4,465.24 4,498.32 4,465.24 4,491.93 0.0M
2021-06-15 4,452.73 4,483.80 4,452.73 4,465.24 0.0M
2021-06-14 4,449.47 4,482.57 4,449.47 4,452.48 0.0M
2021-06-11 4,428.68 4,455.36 4,428.68 4,449.64 0.0M
2021-06-10 4,396.85 4,428.68 4,396.85 4,428.68 0.0M
2021-06-09 4,395.61 4,406.77 4,384.64 4,396.85 0.0M
2021-06-08 4,401.19 4,425.81 4,395.61 4,395.61 0.0M
2021-06-07 4,387.61 4,406.26 4,374.94 4,401.20 0.0M
2021-06-04 4,364.31 4,389.47 4,352.71 4,387.61 0.0M
2021-06-03 4,382.19 4,384.68 4,340.69 4,364.25 0.0M
2021-06-02 4,377.66 4,399.06 4,365.63 4,382.19 0.0M
2021-06-01 4,382.78 4,412.84 4,367.99 4,377.66 0.0M
2021-05-28 4,382.27 4,401.45 4,369.84 4,382.73 0.0M
2021-05-27 4,373.76 4,387.35 4,366.39 4,381.87 0.0M
2021-05-26 4,329.39 4,379.52 4,329.39 4,373.76 0.0M
2021-05-25 4,330.15 4,346.13 4,327.11 4,329.39 0.0M
2021-05-24 4,307.99 4,336.45 4,307.99 4,330.15 0.0M
2021-05-21 4,291.73 4,315.05 4,281.55 4,307.99 0.0M
2021-05-20 4,239.24 4,291.73 4,236.49 4,291.73 0.0M
2021-05-19 4,272.54 4,272.54 4,216.33 4,239.24 0.0M
2021-05-18 4,267.63 4,292.89 4,263.92 4,272.54 0.0M
2021-05-17 4,286.26 4,304.22 4,267.11 4,267.63 0.0M
2021-05-14 4,229.27 4,288.33 4,229.27 4,286.26 0.0M
2021-05-13 4,233.62 4,236.35 4,157.27 4,229.27 0.0M
2021-05-12 4,243.13 4,255.14 4,230.28 4,233.62 0.0M
2021-05-11 4,336.66 4,336.66 4,218.49 4,243.13 0.0M
2021-05-10 4,381.05 4,382.99 4,330.71 4,336.66 0.0M
2021-05-07 4,333.61 4,381.04 4,333.61 4,381.04 0.0M
2021-05-06 4,328.77 4,342.95 4,317.53 4,333.61 0.0M
2021-05-05 4,301.86 4,335.19 4,301.86 4,328.77 0.0M
2021-05-04 4,360.31 4,383.73 4,301.86 4,301.86 0.0M
2021-04-30 4,323.89 4,382.51 4,323.89 4,360.31 0.0M
2021-04-29 4,334.01 4,365.92 4,313.55 4,323.89 0.0M
2021-04-28 4,339.50 4,366.83 4,334.01 4,334.01 0.0M
2021-04-27 4,375.66 4,381.17 4,335.42 4,339.50 0.0M
2021-04-26 4,363.08 4,378.02 4,349.53 4,375.60 0.0M
2021-04-23 4,363.41 4,363.41 4,339.36 4,363.09 0.0M
2021-04-22 4,336.22 4,363.41 4,336.22 4,363.41 0.0M
2021-04-21 4,299.86 4,343.24 4,299.86 4,336.22 0.0M
2021-04-20 4,368.16 4,375.74 4,295.39 4,299.86 0.0M
2021-04-19 4,379.34 4,399.91 4,354.49 4,368.16 0.0M
2021-04-16 4,368.89 4,388.32 4,365.60 4,379.34 0.0M
2021-04-15 4,323.66 4,380.57 4,323.66 4,368.89 0.0M
2021-04-14 4,303.52 4,336.07 4,303.52 4,323.66 0.0M
2021-04-13 4,289.14 4,303.78 4,268.22 4,303.52 0.0M
2021-04-12 4,334.26 4,337.48 4,280.84 4,289.14 0.0M
2021-04-09 4,346.83 4,350.88 4,325.55 4,334.28 0.0M
2021-04-08 4,307.85 4,346.83 4,307.85 4,346.83 0.0M
2021-04-07 4,293.48 4,320.47 4,288.69 4,307.85 0.0M
2021-04-06 4,260.82 4,296.49 4,260.82 4,293.48 0.0M
2021-04-01 4,222.07 4,266.09 4,222.07 4,260.86 0.0M
2021-03-31 4,258.68 4,260.53 4,222.09 4,222.09 0.0M
2021-03-30 4,234.34 4,262.73 4,234.34 4,258.68 0.0M
2021-03-29 4,225.47 4,249.81 4,214.83 4,234.34 0.0M
2021-03-26 4,169.04 4,225.46 4,169.04 4,225.46 0.0M
2021-03-25 4,180.29 4,188.13 4,141.93 4,169.04 0.0M
2021-03-24 4,196.26 4,196.26 4,174.29 4,180.29 0.0M
2021-03-23 4,211.55 4,221.61 4,183.08 4,196.26 0.0M
2021-03-22 4,180.05 4,213.70 4,163.81 4,211.56 0.0M
2021-03-19 4,221.58 4,221.58 4,167.87 4,180.05 0.0M
2021-03-18 4,205.55 4,230.33 4,192.18 4,221.23 0.0M
2021-03-17 4,240.04 4,240.04 4,204.93 4,205.55 0.0M
2021-03-16 4,187.76 4,245.27 4,187.76 4,240.07 0.0M
2021-03-15 4,144.23 4,192.84 4,144.23 4,187.76 0.0M
2021-03-12 4,146.26 4,146.26 4,124.83 4,144.23 0.0M
2021-03-11 4,097.35 4,147.99 4,097.35 4,146.28 0.0M
2021-03-10 4,107.04 4,107.04 4,079.31 4,097.18 0.0M
2021-03-09 4,051.95 4,120.46 4,044.99 4,107.04 0.0M
2021-03-08 4,023.81 4,055.46 3,993.75 4,052.24 0.0M
2021-03-05 4,067.90 4,079.01 4,022.10 4,023.78 0.0M
2021-03-04 4,053.13 4,077.74 4,034.39 4,067.90 0.0M
2021-03-03 4,019.91 4,086.69 4,019.91 4,053.13 0.0M
2021-03-02 3,997.68 4,052.99 3,997.68 4,019.91 0.0M
2021-03-01 3,933.42 4,006.41 3,933.42 3,997.68 0.0M
2021-02-26 4,005.73 4,007.03 3,930.63 3,933.42 0.0M
2021-02-25 4,034.38 4,058.61 3,993.37 4,005.75 0.0M
2021-02-24 4,016.73 4,046.31 3,999.40 4,034.38 0.0M
2021-02-23 4,034.92 4,056.40 3,989.47 4,016.73 0.0M
2021-02-22 4,052.74 4,052.74 4,007.04 4,034.92 0.0M
2021-02-19 4,070.66 4,079.63 4,052.64 4,052.64 0.0M
2021-02-18 4,134.90 4,134.90 4,060.45 4,070.68 0.0M
2021-02-17 4,154.60 4,159.58 4,127.38 4,134.90 0.0M
2021-02-16 4,176.97 4,196.53 4,146.97 4,154.60 0.0M
2021-02-15 4,145.20 4,184.06 4,138.80 4,176.97 0.0M
2021-02-12 4,120.69 4,145.20 4,103.84 4,145.20 0.0M
2021-02-11 4,118.89 4,146.35 4,112.47 4,120.69 0.0M
2021-02-10 4,149.58 4,167.91 4,101.49 4,118.89 0.0M
2021-02-09 4,125.04 4,163.81 4,108.08 4,149.58 0.0M
2021-02-08 4,114.11 4,151.38 4,114.11 4,125.04 0.0M
2021-02-05 4,124.27 4,138.79 4,102.65 4,114.11 0.0M
2021-02-04 4,110.56 4,155.56 4,105.03 4,124.27 0.0M
2021-02-03 4,112.86 4,156.36 4,106.45 4,110.54 0.0M
2021-02-02 4,079.22 4,118.65 4,079.22 4,112.86 0.0M
2021-02-01 4,059.83 4,092.63 4,059.83 4,079.19 0.0M
2021-01-29 4,097.16 4,097.16 4,039.93 4,059.83 0.0M
2021-01-28 4,123.50 4,123.50 4,038.19 4,097.14 0.0M
2021-01-27 4,169.26 4,187.60 4,092.26 4,123.50 0.0M
2021-01-26 4,151.57 4,197.56 4,151.57 4,169.26 0.0M
2021-01-25 4,169.53 4,199.56 4,137.17 4,151.57 0.0M
2021-01-22 4,176.88 4,200.19 4,155.33 4,169.53 0.0M
2021-01-21 4,192.36 4,225.78 4,176.88 4,176.88 0.0M
2021-01-20 4,151.06 4,198.14 4,151.06 4,192.36 0.0M
2021-01-19 4,139.94 4,178.42 4,139.94 4,151.06 0.0M
2021-01-18 4,149.57 4,158.34 4,135.76 4,139.95 0.0M
2021-01-15 4,141.93 4,153.09 4,122.00 4,149.57 0.0M
2021-01-14 4,112.88 4,145.34 4,110.03 4,141.93 0.0M
2021-01-13 4,109.34 4,123.28 4,099.42 4,112.90 0.0M
2021-01-12 4,152.55 4,160.60 4,109.37 4,109.37 0.0M
2021-01-11 4,189.31 4,200.80 4,152.02 4,152.51 0.0M
2021-01-08 4,195.45 4,211.89 4,165.79 4,189.30 0.0M
2021-01-07 4,197.23 4,232.76 4,164.08 4,195.42 0.0M
2021-01-06 4,146.44 4,206.84 4,129.16 4,197.24 0.0M
2021-01-05 4,118.33 4,149.15 4,117.32 4,146.42 0.0M
2021-01-04 4,060.28 4,169.11 4,060.28 4,118.33 0.0M