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
2022-12-30 4,410.94 4,410.94 4,378.34 4,378.34 0.0M
2022-12-29 4,393.60 4,410.82 4,361.00 4,410.82 0.0M
2022-12-28 4,375.45 4,404.79 4,375.45 4,393.62 0.0M
2022-12-23 4,380.24 4,390.28 4,371.79 4,375.45 0.0M
2022-12-22 4,391.61 4,419.85 4,378.80 4,380.24 0.0M
2022-12-21 4,323.01 4,391.61 4,323.01 4,391.61 0.0M
2022-12-20 4,344.49 4,344.49 4,299.00 4,323.01 0.0M
2022-12-19 4,341.23 4,362.60 4,336.05 4,344.49 0.0M
2022-12-16 4,396.40 4,396.40 4,325.94 4,341.23 0.0M
2022-12-15 4,431.50 4,431.50 4,390.37 4,396.40 0.0M
2022-12-14 4,427.81 4,433.67 4,405.65 4,431.50 0.0M
2022-12-13 4,400.56 4,462.47 4,377.04 4,427.81 0.0M
2022-12-12 4,397.68 4,405.28 4,385.69 4,400.20 0.0M
2022-12-09 4,389.32 4,407.19 4,380.49 4,397.68 0.0M
2022-12-08 4,397.57 4,407.33 4,372.75 4,389.32 0.0M
2022-12-07 4,377.23 4,466.40 4,377.23 4,397.57 0.0M
2022-12-06 4,424.16 4,431.99 4,377.23 4,377.23 0.0M
2022-12-05 4,420.29 4,428.50 4,408.40 4,424.16 0.0M
2022-12-02 4,423.14 4,438.68 4,408.07 4,420.29 0.0M
2022-12-01 4,393.99 4,425.28 4,393.99 4,423.14 0.0M
2022-11-30 4,372.90 4,404.18 4,372.90 4,394.17 0.0M
2022-11-29 4,425.67 4,425.67 4,372.90 4,372.90 0.0M
2022-11-28 4,432.38 4,437.18 4,404.65 4,425.55 0.0M
2022-11-25 4,413.29 4,432.38 4,407.51 4,432.38 0.0M
2022-11-24 4,414.78 4,421.58 4,397.36 4,413.29 0.0M
2022-11-23 4,419.38 4,426.03 4,391.76 4,414.84 0.0M
2022-11-22 4,403.55 4,419.38 4,393.00 4,419.38 0.0M
2022-11-21 4,364.37 4,413.87 4,351.72 4,403.55 0.0M
2022-11-18 4,335.48 4,364.91 4,326.49 4,364.37 0.0M
2022-11-17 4,341.97 4,341.97 4,300.76 4,335.48 0.0M
2022-11-16 4,336.35 4,365.73 4,335.63 4,341.97 0.0M
2022-11-15 4,368.25 4,368.25 4,318.99 4,336.35 0.0M
2022-11-14 4,332.04 4,385.45 4,332.04 4,368.25 0.0M
2022-11-11 4,399.79 4,405.80 4,332.04 4,332.04 0.0M
2022-11-10 4,321.98 4,401.45 4,308.31 4,399.79 0.0M
2022-11-09 4,314.48 4,321.98 4,295.23 4,321.98 0.0M
2022-11-08 4,285.75 4,314.48 4,268.78 4,314.48 0.0M
2022-11-07 4,283.49 4,299.91 4,270.24 4,285.75 0.0M
2022-11-04 4,253.69 4,289.28 4,247.42 4,283.37 0.0M
2022-11-03 4,278.59 4,278.59 4,231.53 4,253.69 0.0M
2022-11-02 4,278.28 4,305.14 4,273.88 4,278.59 0.0M
2022-11-01 4,237.82 4,287.95 4,237.82 4,278.28 0.0M
2022-10-31 4,235.07 4,251.68 4,217.66 4,237.82 0.0M
2022-10-28 4,227.15 4,235.33 4,208.02 4,235.07 0.0M
2022-10-27 4,253.51 4,261.85 4,211.58 4,227.15 0.0M
2022-10-26 4,197.31 4,253.51 4,185.43 4,253.51 0.0M
2022-10-25 4,149.61 4,203.87 4,149.61 4,197.01 0.0M
2022-10-24 4,123.40 4,167.20 4,107.58 4,149.61 0.0M
2022-10-21 4,126.18 4,134.06 4,094.81 4,123.40 0.0M
2022-10-20 4,137.58 4,137.58 4,095.65 4,126.20 0.0M
2022-10-19 4,157.73 4,178.50 4,132.61 4,137.58 0.0M
2022-10-18 4,133.69 4,185.36 4,133.69 4,157.73 0.0M
2022-10-17 4,081.95 4,137.28 4,065.73 4,133.69 0.0M
2022-10-14 4,071.46 4,152.73 4,071.46 4,081.95 0.0M
2022-10-13 4,058.85 4,094.37 3,996.32 4,071.46 0.0M
2022-10-12 4,105.20 4,121.65 4,058.85 4,058.85 0.0M
2022-10-11 4,124.94 4,126.26 4,091.16 4,105.20 0.0M
2022-10-10 4,160.34 4,160.34 4,116.18 4,124.98 0.0M
2022-10-07 4,185.93 4,195.49 4,149.85 4,160.34 0.0M
2022-10-06 4,178.04 4,203.15 4,167.46 4,185.93 0.0M
2022-10-05 4,215.01 4,215.01 4,163.57 4,178.10 0.0M
2022-10-04 4,129.52 4,217.29 4,129.52 4,215.01 0.0M
2022-10-03 4,117.74 4,133.14 4,055.47 4,128.99 0.0M
2022-09-30 4,103.16 4,134.33 4,088.80 4,117.74 0.0M
2022-09-29 4,174.97 4,174.97 4,074.92 4,103.16 0.0M
2022-09-28 4,159.90 4,174.97 4,103.45 4,174.97 0.0M
2022-09-27 4,191.05 4,208.56 4,159.24 4,159.24 0.0M
2022-09-26 4,176.01 4,216.94 4,161.96 4,191.05 0.0M
2022-09-23 4,196.48 4,220.01 4,126.81 4,176.01 0.0M
2022-09-22 4,239.76 4,239.76 4,194.92 4,196.48 0.0M
2022-09-21 4,197.82 4,245.46 4,194.06 4,239.76 0.0M
2022-09-20 4,222.65 4,248.34 4,184.80 4,197.82 0.0M
2022-09-16 4,241.82 4,252.67 4,219.02 4,222.65 0.0M
2022-09-15 4,235.44 4,261.44 4,229.95 4,241.80 0.0M
2022-09-14 4,314.02 4,314.02 4,227.15 4,235.44 0.0M
2022-09-13 4,366.86 4,391.69 4,314.02 4,314.02 0.0M
2022-09-12 4,299.95 4,370.71 4,299.95 4,366.86 0.0M
2022-09-09 4,293.83 4,316.85 4,289.67 4,299.95 0.0M
2022-09-08 4,246.18 4,298.30 4,239.25 4,293.96 0.0M
2022-09-07 4,250.65 4,259.77 4,226.92 4,246.18 0.0M
2022-09-06 4,243.91 4,266.24 4,236.21 4,250.65 0.0M
2022-09-05 4,266.07 4,266.07 4,207.38 4,243.91 0.0M
2022-09-02 4,211.82 4,266.07 4,211.82 4,266.07 0.0M
2022-09-01 4,312.30 4,312.30 4,204.15 4,211.82 0.0M
2022-08-31 4,336.91 4,342.59 4,287.07 4,312.30 0.0M
2022-08-30 4,369.64 4,387.42 4,335.11 4,336.91 0.0M
2022-08-26 4,297.00 4,419.49 4,297.00 4,369.64 0.0M
2022-08-25 4,300.18 4,326.13 4,295.75 4,297.00 0.0M
2022-08-24 4,232.81 4,302.75 4,194.68 4,300.18 0.0M
2022-08-23 4,293.59 4,293.59 4,224.14 4,232.81 0.0M
2022-08-22 4,341.75 4,342.31 4,292.93 4,293.59 0.0M
2022-08-19 4,342.69 4,362.56 4,323.47 4,341.75 0.0M
2022-08-18 4,334.05 4,342.69 4,324.69 4,342.69 0.0M
2022-08-17 4,392.41 4,394.25 4,325.29 4,334.05 0.0M
2022-08-16 4,389.39 4,414.37 4,382.73 4,392.41 0.0M
2022-08-15 4,376.56 4,406.19 4,376.56 4,389.16 0.0M
2022-08-12 4,323.47 4,380.18 4,323.47 4,376.54 0.0M
2022-08-11 4,356.21 4,358.57 4,314.97 4,323.34 0.0M
2022-08-10 4,325.01 4,360.90 4,308.88 4,356.21 0.0M
2022-08-09 4,363.95 4,369.89 4,316.50 4,325.01 0.0M
2022-08-08 4,359.01 4,386.11 4,355.76 4,363.99 0.0M
2022-08-05 4,368.07 4,395.55 4,358.92 4,359.01 0.0M
2022-08-04 4,342.40 4,384.86 4,336.82 4,368.07 0.0M
2022-08-03 4,328.46 4,342.79 4,304.28 4,342.40 0.0M
2022-08-02 4,355.63 4,355.63 4,317.39 4,328.46 0.0M
2022-08-01 4,360.46 4,375.19 4,340.04 4,355.63 0.0M
2022-07-29 4,335.39 4,393.33 4,335.39 4,377.64 0.0M
2022-07-28 4,364.26 4,369.82 4,304.71 4,335.26 0.0M
2022-07-27 4,344.71 4,379.29 4,333.12 4,364.27 0.0M
2022-07-26 4,380.20 4,384.83 4,340.89 4,344.71 0.0M
2022-07-25 4,390.93 4,395.37 4,371.81 4,380.20 0.0M
2022-07-22 4,390.73 4,420.93 4,370.71 4,390.93 0.0M
2022-07-21 4,350.15 4,390.73 4,341.69 4,390.73 0.0M
2022-07-20 4,345.95 4,371.06 4,344.02 4,350.15 0.0M
2022-07-19 4,314.63 4,345.95 4,280.73 4,345.95 0.0M
2022-07-18 4,287.38 4,327.84 4,285.06 4,314.63 0.0M
2022-07-15 4,233.12 4,287.36 4,233.12 4,287.25 0.0M
2022-07-14 4,285.23 4,285.23 4,219.69 4,233.12 0.0M
2022-07-13 4,327.27 4,329.59 4,247.44 4,285.23 0.0M
2022-07-12 4,339.83 4,339.83 4,299.76 4,327.27 0.0M
2022-07-11 4,342.42 4,347.87 4,310.09 4,339.83 0.0M
2022-07-08 4,342.70 4,354.12 4,299.81 4,342.42 0.0M
2022-07-07 4,331.67 4,369.20 4,327.04 4,342.27 0.0M
2022-07-06 4,264.54 4,356.63 4,264.54 4,331.67 0.0M
2022-07-05 4,300.11 4,311.98 4,245.40 4,264.45 0.0M
2022-07-04 4,295.19 4,336.88 4,295.19 4,299.85 0.0M
2022-07-01 4,275.79 4,300.07 4,244.51 4,295.19 0.0M
2022-06-30 4,318.74 4,318.74 4,241.62 4,275.79 0.0M
2022-06-29 4,336.92 4,336.92 4,286.13 4,318.74 0.0M
2022-06-28 4,339.11 4,361.51 4,332.80 4,336.92 0.0M
2022-06-27 4,322.51 4,361.22 4,321.07 4,339.11 0.0M
2022-06-24 4,213.24 4,322.51 4,213.24 4,322.51 0.0M
2022-06-23 4,228.19 4,241.21 4,195.06 4,213.24 0.0M
2022-06-22 4,244.45 4,244.45 4,165.89 4,228.19 0.0M
2022-06-21 4,234.04 4,259.82 4,229.25 4,244.45 0.0M
2022-06-20 4,209.67 4,236.17 4,207.18 4,234.04 0.0M
2022-06-17 4,159.14 4,228.68 4,158.93 4,209.11 0.0M
2022-06-16 4,248.18 4,248.18 4,152.78 4,159.14 0.0M
2022-06-15 4,202.65 4,253.92 4,202.65 4,248.18 0.0M
2022-06-14 4,215.73 4,243.92 4,167.47 4,202.65 0.0M
2022-06-13 4,283.35 4,283.35 4,205.95 4,215.73 0.0M
2022-06-10 4,345.38 4,346.81 4,278.11 4,283.35 0.0M
2022-06-09 4,398.89 4,398.89 4,345.17 4,345.17 0.0M
2022-06-08 4,385.03 4,399.76 4,372.76 4,398.89 0.0M
2022-06-07 4,398.84 4,401.94 4,366.22 4,385.03 0.0M
2022-06-06 4,383.63 4,418.18 4,383.63 4,398.84 0.0M
2022-06-01 4,423.62 4,437.87 4,378.68 4,383.63 0.0M
2022-05-31 4,450.33 4,455.05 4,423.62 4,423.62 0.0M
2022-05-30 4,445.65 4,471.02 4,440.58 4,450.33 0.0M
2022-05-27 4,424.31 4,453.52 4,412.96 4,445.65 0.0M
2022-05-26 4,396.37 4,427.14 4,387.61 4,424.31 0.0M
2022-05-25 4,407.86 4,429.19 4,387.52 4,396.35 0.0M
2022-05-24 4,415.19 4,429.83 4,391.44 4,407.86 0.0M
2022-05-23 4,358.97 4,418.76 4,358.97 4,415.19 0.0M
2022-05-20 4,288.59 4,387.62 4,288.59 4,358.97 0.0M
2022-05-19 4,311.79 4,311.79 4,219.41 4,288.59 0.0M
2022-05-18 4,340.32 4,350.66 4,310.71 4,311.79 0.0M
2022-05-17 4,328.13 4,350.25 4,315.92 4,340.32 0.0M
2022-05-16 4,310.07 4,330.70 4,296.53 4,328.13 0.0M
2022-05-13 4,222.71 4,310.07 4,222.71 4,310.07 0.0M
2022-05-12 4,250.45 4,250.45 4,159.56 4,222.71 0.0M
2022-05-11 4,238.42 4,264.20 4,206.49 4,250.45 0.0M
2022-05-10 4,215.03 4,274.22 4,215.03 4,238.42 0.0M
2022-05-09 4,297.64 4,297.64 4,215.03 4,215.03 0.0M
2022-05-06 4,367.37 4,367.37 4,278.18 4,297.64 0.0M
2022-05-05 4,376.25 4,437.97 4,363.17 4,367.37 0.0M
2022-05-04 4,397.27 4,408.48 4,375.70 4,376.25 0.0M
2022-05-03 4,373.45 4,405.05 4,346.59 4,397.27 0.0M
2022-04-29 4,360.29 4,379.13 4,351.46 4,373.45 0.0M
2022-04-28 4,286.87 4,368.31 4,286.87 4,360.29 0.0M
2022-04-27 4,317.93 4,321.96 4,257.03 4,286.87 0.0M
2022-04-26 4,346.72 4,369.20 4,317.93 4,317.93 0.0M
2022-04-25 4,386.44 4,386.44 4,312.39 4,346.72 0.0M
2022-04-22 4,414.45 4,418.94 4,385.89 4,386.44 0.0M
2022-04-21 4,408.69 4,438.65 4,392.86 4,414.37 0.0M
2022-04-20 4,408.10 4,420.58 4,389.06 4,408.69 0.0M
2022-04-19 4,411.22 4,419.60 4,373.55 4,408.23 0.0M
2022-04-14 4,398.42 4,413.50 4,386.21 4,411.22 0.0M
2022-04-13 4,404.98 4,409.14 4,380.29 4,398.42 0.0M
2022-04-12 4,410.47 4,410.47 4,372.33 4,404.98 0.0M
2022-04-11 4,413.52 4,418.64 4,391.98 4,410.47 0.0M
2022-04-08 4,380.34 4,413.52 4,380.34 4,413.52 0.0M
2022-04-07 4,359.60 4,389.37 4,359.60 4,380.38 0.0M
2022-04-06 4,385.86 4,385.86 4,339.74 4,359.60 0.0M
2022-04-05 4,370.68 4,386.36 4,351.00 4,385.86 0.0M
2022-04-04 4,325.28 4,373.56 4,325.28 4,370.68 0.0M
2022-04-01 4,328.46 4,342.86 4,317.97 4,325.15 0.0M
2022-03-31 4,373.30 4,379.45 4,328.46 4,328.46 0.0M
2022-03-30 4,384.54 4,384.54 4,343.67 4,373.33 0.0M
2022-03-29 4,321.81 4,395.22 4,321.81 4,384.54 0.0M
2022-03-28 4,320.56 4,349.53 4,319.31 4,321.84 0.0M
2022-03-25 4,330.45 4,347.52 4,313.96 4,320.56 0.0M
2022-03-24 4,330.84 4,338.04 4,314.37 4,330.45 0.0M
2022-03-23 4,351.98 4,370.84 4,324.21 4,330.84 0.0M
2022-03-22 4,342.95 4,351.98 4,318.00 4,351.98 0.0M
2022-03-21 4,357.40 4,357.40 4,324.90 4,342.95 0.0M
2022-03-18 4,337.06 4,357.40 4,293.60 4,357.40 0.0M
2022-03-17 4,301.27 4,337.06 4,271.47 4,337.06 0.0M
2022-03-16 4,218.48 4,307.10 4,218.48 4,301.27 0.0M
2022-03-15 4,242.40 4,242.40 4,181.53 4,218.48 0.0M
2022-03-14 4,205.46 4,266.40 4,205.46 4,242.40 0.0M
2022-03-11 4,152.02 4,238.66 4,152.02 4,205.46 0.0M
2022-03-10 4,172.05 4,188.53 4,126.63 4,152.02 0.0M
2022-03-09 4,046.88 4,172.05 4,046.88 4,172.05 0.0M
2022-03-08 4,065.67 4,086.08 4,018.92 4,046.88 0.0M
2022-03-07 4,094.90 4,118.07 3,954.22 4,065.56 0.0M
2022-03-04 4,236.95 4,236.95 4,094.90 4,094.90 0.0M
2022-03-03 4,390.43 4,390.43 4,236.95 4,236.95 0.0M
2022-03-02 4,374.13 4,398.76 4,346.90 4,390.43 0.0M
2022-03-01 4,438.15 4,453.38 4,366.26 4,374.13 0.0M
2022-02-28 4,342.50 4,445.26 4,316.30 4,438.15 0.0M
2022-02-25 4,219.36 4,342.84 4,219.36 4,342.50 0.0M
2022-02-24 4,327.24 4,327.24 4,186.42 4,219.36 0.0M
2022-02-23 4,321.22 4,361.94 4,321.22 4,327.43 0.0M
2022-02-22 4,300.51 4,339.95 4,242.09 4,321.22 0.0M
2022-02-21 4,318.06 4,341.92 4,280.03 4,300.51 0.0M
2022-02-18 4,369.74 4,369.74 4,318.06 4,318.06 0.0M
2022-02-17 4,398.82 4,407.05 4,355.14 4,369.74 0.0M
2022-02-16 4,404.19 4,409.46 4,379.80 4,398.82 0.0M
2022-02-15 4,342.56 4,404.19 4,336.84 4,404.19 0.0M
2022-02-14 4,436.61 4,436.61 4,324.28 4,342.56 0.0M
2022-02-11 4,454.24 4,454.24 4,402.42 4,436.76 0.0M
2022-02-10 4,447.11 4,475.22 4,433.13 4,454.23 0.0M
2022-02-09 4,385.68 4,455.45 4,385.68 4,447.11 0.0M
2022-02-08 4,419.23 4,421.29 4,363.80 4,385.68 0.0M
2022-02-07 4,385.60 4,425.46 4,378.87 4,419.23 0.0M
2022-02-04 4,390.74 4,419.83 4,373.17 4,385.60 0.0M
2022-02-03 4,462.09 4,462.09 4,390.74 4,390.74 0.0M
2022-02-02 4,431.23 4,482.13 4,431.23 4,462.09 0.0M
2022-02-01 4,429.36 4,454.25 4,415.91 4,431.23 0.0M
2022-01-31 4,400.23 4,434.36 4,400.23 4,429.38 0.0M
2022-01-28 4,429.51 4,429.51 4,380.79 4,400.23 0.0M
2022-01-27 4,384.41 4,439.96 4,333.44 4,429.51 0.0M
2022-01-26 4,351.98 4,414.71 4,351.98 4,384.41 0.0M
2022-01-25 4,332.68 4,385.38 4,329.02 4,351.98 0.0M
2022-01-24 4,444.07 4,453.02 4,332.68 4,332.68 0.0M
2022-01-21 4,520.81 4,520.81 4,426.10 4,444.07 0.0M
2022-01-20 4,493.61 4,524.41 4,486.12 4,520.78 0.0M
2022-01-19 4,498.86 4,520.00 4,481.21 4,493.61 0.0M
2022-01-18 4,517.58 4,517.58 4,470.07 4,498.86 0.0M
2022-01-17 4,458.51 4,528.25 4,458.51 4,517.58 0.0M
2022-01-14 4,465.24 4,481.48 4,445.42 4,458.52 0.0M
2022-01-13 4,491.41 4,491.41 4,460.34 4,465.24 0.0M
2022-01-12 4,501.16 4,513.90 4,490.64 4,491.41 0.0M
2022-01-11 4,458.03 4,518.95 4,458.03 4,501.16 0.0M
2022-01-10 4,486.64 4,495.98 4,445.55 4,457.25 0.0M
2022-01-07 4,495.36 4,495.36 4,454.90 4,486.64 0.0M
2022-01-06 4,574.14 4,574.14 4,473.75 4,495.36 0.0M
2022-01-05 4,578.78 4,591.74 4,565.27 4,574.14 0.0M
2022-01-04 4,579.18 4,609.42 4,578.78 4,578.78 0.0M