FTSE SmallCap ex Investment Trusts (FTSX)

FTSX
🏛️ 英国 →
6,125.66
最后更新: 2025-10-03
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 5,145.27 5,145.27 5,036.23 5,036.23 0.0K
08:05 5,018.67 5,018.67 4,959.50 4,959.50 0.0K
08:10 4,952.18 4,952.68 4,941.36 4,941.36 0.0K
08:15 4,942.12 4,945.24 4,940.50 4,944.18 0.0K
08:20 4,945.00 4,951.00 4,945.00 4,950.91 0.0K
08:25 4,950.92 4,951.89 4,947.68 4,947.68 0.0K
08:30 4,946.70 4,946.70 4,926.56 4,926.56 0.0K
08:35 4,925.62 4,927.09 4,924.71 4,924.71 0.0K
08:40 4,925.93 4,939.04 4,925.93 4,939.04 0.0K
08:45 4,941.93 4,946.65 4,940.84 4,946.65 0.0K
08:50 4,947.45 4,947.97 4,944.78 4,944.78 0.0K
08:55 4,945.29 4,945.36 4,942.40 4,942.40 0.0K
09:00 4,943.09 4,943.71 4,939.94 4,943.71 0.0K
09:05 4,942.77 4,952.39 4,942.77 4,950.42 0.0K
09:10 4,951.37 4,953.19 4,948.54 4,948.54 0.0K
09:15 4,946.26 4,949.89 4,945.70 4,949.34 0.0K
09:20 4,949.88 4,952.54 4,949.88 4,952.54 0.0K
09:25 4,952.02 4,952.27 4,946.74 4,946.74 0.0K
09:30 4,946.76 4,946.76 4,943.06 4,943.98 0.0K
09:35 4,945.14 4,945.38 4,939.71 4,939.71 0.0K
09:40 4,937.11 4,938.60 4,936.85 4,938.60 0.0K
09:45 4,938.16 4,942.13 4,938.16 4,942.13 0.0K
09:50 4,943.91 4,949.11 4,943.91 4,949.11 0.0K
09:55 4,949.35 4,949.69 4,948.78 4,948.95 0.0K
10:00 4,948.61 4,949.05 4,948.09 4,949.05 0.0K
10:05 4,948.16 4,948.16 4,946.18 4,946.18 0.0K
10:10 4,947.27 4,953.51 4,947.27 4,953.51 0.0K
10:15 4,952.91 4,952.91 4,949.74 4,949.81 0.0K
10:20 4,949.68 4,949.68 4,941.80 4,941.80 0.0K
10:25 4,942.12 4,942.12 4,941.16 4,941.16 0.0K
10:30 4,941.47 4,941.85 4,939.84 4,941.85 0.0K
10:35 4,942.35 4,945.49 4,942.35 4,945.45 0.0K
10:40 4,944.41 4,945.89 4,943.35 4,943.35 0.0K
10:45 4,943.02 4,944.25 4,942.57 4,943.93 0.0K
10:50 4,944.24 4,944.66 4,943.87 4,943.87 0.0K
10:55 4,943.56 4,943.56 4,938.58 4,938.58 0.0K
11:00 4,938.76 4,945.79 4,938.52 4,945.79 0.0K
11:05 4,947.27 4,952.03 4,945.41 4,952.03 0.0K
11:10 4,952.57 4,955.65 4,952.57 4,955.65 0.0K
11:15 4,955.21 4,959.53 4,954.84 4,959.53 0.0K
11:20 4,961.60 4,968.26 4,961.60 4,968.26 0.0K
11:25 4,968.57 4,970.30 4,968.57 4,969.30 0.0K
11:30 4,969.49 4,973.33 4,969.49 4,973.33 0.0K
11:35 4,974.45 4,980.90 4,974.45 4,980.90 0.0K
11:40 4,983.06 4,986.93 4,982.94 4,986.93 0.0K
11:45 4,994.32 4,996.30 4,994.22 4,996.30 0.0K
11:50 4,995.83 4,998.38 4,995.83 4,997.38 0.0K
11:55 4,997.86 4,999.57 4,997.86 4,999.10 0.0K
12:00 4,997.90 4,998.85 4,996.91 4,998.85 0.0K
12:05 4,999.85 5,005.18 4,999.85 5,005.18 0.0K
12:10 5,007.36 5,007.77 5,005.60 5,006.07 0.0K
12:15 5,006.69 5,009.46 5,006.64 5,009.21 0.0K
12:20 5,009.87 5,012.34 5,009.87 5,011.45 0.0K
12:25 5,012.23 5,013.58 5,011.09 5,011.24 0.0K
12:30 5,012.48 5,012.48 5,005.75 5,005.75 0.0K
12:35 5,005.82 5,005.82 5,003.74 5,003.74 0.0K
12:40 5,003.81 5,004.41 5,002.27 5,003.47 0.0K
12:45 5,004.02 5,004.02 5,002.62 5,002.82 0.0K
12:50 5,003.28 5,003.28 5,000.12 5,000.12 0.0K
12:55 4,998.05 4,999.14 4,997.44 4,997.44 0.0K
13:00 4,996.78 4,999.20 4,996.78 4,999.20 0.0K
13:05 4,999.51 5,000.36 4,999.43 4,999.43 0.0K
13:10 4,999.65 5,000.13 4,998.89 4,998.89 0.0K
13:15 4,998.31 4,998.54 4,998.01 4,998.01 0.0K
13:20 4,997.02 4,998.03 4,996.06 4,998.03 0.0K
13:25 4,998.51 5,001.32 4,998.51 5,001.32 0.0K
13:30 5,002.97 5,007.98 5,002.97 5,007.98 0.0K
13:35 5,009.12 5,010.21 5,008.59 5,008.59 0.0K
13:40 5,007.80 5,007.80 5,004.36 5,004.36 0.0K
13:45 5,003.92 5,004.42 5,003.61 5,004.36 0.0K
13:50 5,008.66 5,013.73 5,008.66 5,013.73 0.0K
13:55 5,014.38 5,017.06 5,014.38 5,017.01 0.0K
14:00 5,016.89 5,022.46 5,016.89 5,021.92 0.0K
14:05 5,022.30 5,022.30 5,019.56 5,019.56 0.0K
14:10 5,018.34 5,018.34 5,016.38 5,016.52 0.0K
14:15 5,016.53 5,016.53 5,014.61 5,014.61 0.0K
14:20 5,014.74 5,015.12 5,014.40 5,014.85 0.0K
14:25 5,014.88 5,014.88 5,009.31 5,009.76 0.0K
14:30 5,008.99 5,008.99 5,006.22 5,006.22 0.0K
14:35 5,005.87 5,005.87 4,999.29 4,999.29 0.0K
14:40 4,997.06 4,997.09 4,993.66 4,993.66 0.0K
14:45 4,993.68 5,007.31 4,993.36 5,007.31 0.0K
14:50 5,007.32 5,022.45 5,007.32 5,022.29 0.0K
14:55 5,024.65 5,034.42 5,024.65 5,034.42 0.0K
15:00 5,037.01 5,040.72 5,037.01 5,039.56 0.0K
15:05 5,041.24 5,043.49 5,041.24 5,043.43 0.0K
15:10 5,044.54 5,089.03 5,044.54 5,089.03 0.0K
15:15 5,095.71 5,134.97 5,095.71 5,134.97 0.0K
15:20 5,133.08 5,133.08 5,109.56 5,109.56 0.0K
15:25 5,101.84 5,101.84 5,088.42 5,088.42 0.0K
15:30 5,080.03 5,083.84 5,079.24 5,083.84 0.0K
15:35 5,083.43 5,083.43 5,067.66 5,067.66 0.0K
15:40 5,061.62 5,061.62 5,052.37 5,052.37 0.0K
15:45 5,052.46 5,053.77 5,052.46 5,053.77 0.0K
15:50 5,054.20 5,062.21 5,054.20 5,062.21 0.0K
15:55 5,062.30 5,068.23 5,062.30 5,068.23 0.0K
16:00 5,069.59 5,076.47 5,069.59 5,076.47 0.0K
16:05 5,075.22 5,075.22 5,069.12 5,069.12 0.0K
16:10 5,068.06 5,068.06 5,061.51 5,061.60 0.0K
16:15 5,047.86 5,047.86 5,040.17 5,040.17 0.0K
16:20 5,039.65 5,043.82 5,039.57 5,039.57 0.0K
16:25 5,038.68 5,041.92 5,037.82 5,041.92 0.0K
16:35 5,033.20 5,033.20 5,033.20 5,033.20 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据