FTSE SmallCap (FTSC)

🏛️ 英国 →
7,236.87
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
08:00 7,224.81 7,224.81 7,204.57 7,204.57 986.0K
08:05 7,206.41 7,209.68 7,206.41 7,209.68 955.7K
08:10 7,208.94 7,210.70 7,208.94 7,210.70 527.3K
08:15 7,208.69 7,208.69 7,207.57 7,207.57 661.9K
08:20 7,206.60 7,206.60 7,206.03 7,206.05 513.6K
08:25 7,205.76 7,207.10 7,205.33 7,207.10 509.1K
08:30 7,207.87 7,208.83 7,207.87 7,208.12 437.9K
08:35 7,208.33 7,210.37 7,208.33 7,210.37 634.9K
08:40 7,210.37 7,210.77 7,209.62 7,209.66 525.7K
08:45 7,209.63 7,211.39 7,209.63 7,210.78 369.2K
08:50 7,210.55 7,210.55 7,208.59 7,209.47 230.8K
08:55 7,209.35 7,209.91 7,207.85 7,209.91 368.9K
09:00 7,210.51 7,210.51 7,209.61 7,209.72 535.5K
09:05 7,209.83 7,210.18 7,209.60 7,210.18 715.6K
09:10 7,209.96 7,209.96 7,208.95 7,208.95 1,227.5K
09:15 7,208.89 7,210.33 7,208.89 7,210.33 408.4K
09:20 7,210.73 7,212.14 7,210.54 7,212.14 304.7K
09:25 7,212.09 7,213.54 7,212.02 7,213.54 363.2K
09:30 7,213.53 7,215.68 7,213.53 7,215.68 426.0K
09:35 7,215.76 7,215.95 7,215.73 7,215.95 819.3K
09:40 7,216.19 7,216.89 7,216.04 7,216.89 808.1K
09:45 7,216.86 7,217.32 7,216.78 7,217.10 514.2K
09:50 7,217.11 7,217.19 7,216.79 7,217.00 244.4K
09:55 7,217.00 7,217.45 7,216.27 7,216.27 670.8K
10:00 7,216.10 7,216.87 7,215.97 7,216.87 1,145.2K
10:05 7,216.87 7,217.26 7,216.56 7,216.79 365.5K
10:10 7,216.71 7,216.82 7,216.21 7,216.21 380.7K
10:15 7,215.89 7,215.89 7,215.37 7,215.65 853.7K
10:20 7,214.99 7,215.54 7,214.88 7,215.31 544.2K
10:25 7,215.46 7,215.93 7,215.27 7,215.27 491.9K
10:30 7,215.62 7,215.62 7,212.39 7,212.39 524.5K
10:35 7,212.69 7,212.69 7,212.29 7,212.57 361.5K
10:40 7,212.58 7,212.58 7,212.24 7,212.24 169.2K
10:45 7,211.89 7,211.89 7,211.12 7,211.22 607.2K
10:50 7,209.89 7,211.30 7,209.89 7,211.14 627.9K
10:55 7,210.90 7,210.90 7,209.67 7,209.67 575.1K
11:00 7,208.43 7,208.96 7,208.39 7,208.96 714.3K
11:05 7,208.81 7,208.81 7,207.48 7,207.48 962.7K
11:10 7,207.63 7,208.61 7,207.54 7,208.46 230.1K
11:15 7,207.66 7,207.66 7,206.46 7,206.46 433.9K
11:20 7,206.94 7,207.69 7,206.94 7,207.69 422.3K
11:25 7,208.15 7,208.81 7,208.15 7,208.81 344.6K
11:30 7,208.84 7,208.84 7,208.35 7,208.35 217.3K
11:35 7,207.72 7,208.90 7,207.72 7,208.90 271.0K
11:40 7,208.90 7,208.90 7,208.36 7,208.39 464.6K
11:45 7,208.39 7,208.71 7,208.21 7,208.21 163.4K
11:50 7,208.75 7,209.06 7,208.56 7,209.06 729.9K
11:55 7,209.95 7,210.40 7,209.72 7,210.40 560.8K
12:00 7,210.62 7,210.62 7,210.07 7,210.07 559.6K
12:05 7,209.28 7,209.29 7,208.57 7,208.57 291.8K
12:10 7,208.72 7,208.72 7,207.19 7,207.19 456.7K
12:15 7,206.59 7,206.59 7,205.10 7,205.10 692.1K
12:20 7,205.00 7,205.00 7,203.09 7,203.09 643.0K
12:25 7,202.60 7,202.60 7,201.51 7,201.51 418.2K
12:30 7,201.87 7,201.87 7,200.63 7,201.02 516.5K
12:35 7,201.09 7,201.09 7,200.02 7,200.02 552.1K
12:40 7,199.35 7,199.55 7,199.23 7,199.23 539.6K
12:45 7,199.58 7,199.58 7,198.68 7,198.68 889.1K
12:50 7,198.61 7,198.61 7,198.23 7,198.46 375.1K
12:55 7,199.05 7,199.40 7,198.88 7,199.40 634.7K
13:00 7,199.07 7,199.14 7,198.79 7,198.79 249.2K
13:05 7,198.56 7,198.56 7,197.46 7,197.46 443.1K
13:10 7,197.77 7,198.29 7,197.36 7,198.29 630.1K
13:15 7,197.82 7,198.21 7,197.82 7,198.19 277.6K
13:20 7,199.02 7,200.04 7,199.01 7,199.93 647.9K
13:25 7,199.54 7,199.66 7,198.69 7,198.69 358.1K
13:30 7,198.37 7,199.17 7,198.19 7,198.19 398.4K
13:35 7,198.31 7,198.31 7,197.23 7,197.23 351.0K
13:40 7,197.11 7,198.07 7,197.01 7,197.01 307.0K
13:45 7,196.93 7,196.93 7,196.35 7,196.52 527.0K
13:50 7,196.48 7,196.48 7,195.46 7,195.46 638.6K
13:55 7,195.43 7,195.43 7,193.01 7,193.01 783.1K
14:00 7,193.39 7,194.56 7,193.39 7,194.56 581.9K
14:05 7,194.46 7,194.54 7,194.36 7,194.54 446.3K
14:10 7,194.18 7,194.18 7,194.07 7,194.07 972.3K
14:15 7,194.17 7,194.28 7,193.92 7,193.92 660.3K
14:20 7,194.52 7,194.59 7,194.33 7,194.39 443.2K
14:25 7,194.46 7,195.76 7,194.46 7,195.69 980.2K
14:30 7,195.26 7,196.03 7,195.26 7,196.03 426.7K
14:35 7,196.37 7,197.12 7,196.37 7,196.55 0.0K
14:40 7,196.34 7,196.34 7,194.57 7,194.57 1,619.9K
14:45 7,194.18 7,194.18 7,193.41 7,193.60 1,200.7K
14:50 7,193.51 7,193.75 7,192.95 7,192.95 0.0K
14:55 7,193.03 7,193.13 7,192.51 7,192.51 1,582.1K
15:00 7,191.70 7,192.21 7,191.65 7,192.21 528.2K
15:05 7,191.74 7,191.74 7,191.20 7,191.20 566.8K
15:10 7,190.67 7,190.94 7,190.07 7,190.07 464.0K
15:15 7,190.62 7,190.93 7,190.48 7,190.93 625.4K
15:20 7,190.95 7,192.09 7,190.80 7,192.09 823.6K
15:25 7,192.21 7,192.57 7,191.41 7,191.75 579.8K
15:30 7,191.96 7,191.96 7,190.37 7,190.37 653.7K
15:35 7,190.88 7,192.57 7,190.88 7,192.57 999.8K
15:40 7,192.68 7,194.01 7,192.68 7,194.01 657.6K
15:45 7,194.22 7,194.87 7,193.47 7,194.87 583.7K
15:50 7,194.89 7,198.17 7,194.89 7,198.17 797.9K
15:55 7,197.67 7,197.67 7,196.95 7,197.02 708.4K
16:00 7,197.11 7,198.80 7,197.11 7,198.80 900.4K
16:05 7,198.39 7,199.05 7,198.39 7,198.70 432.9K
16:10 7,198.23 7,198.23 7,197.77 7,198.00 1,997.9K
16:15 7,199.09 7,199.92 7,199.09 7,199.17 1,067.2K
16:20 7,198.95 7,198.95 7,197.82 7,198.51 915.1K
16:25 7,198.92 7,199.61 7,198.48 7,198.48 1,379.4K
16:35 7,202.75 7,202.75 7,202.75 7,202.75 21,239.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据