FTSE SmallCap ex Investment Trusts (FTSX)

FTSX
🏛️ 英国 →
6,111.03
最后更新: 2025-10-01
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 6,124.73 6,149.63 6,124.73 6,148.02 0.0K
08:05 6,147.63 6,147.63 6,139.49 6,145.65 0.0K
08:10 6,145.07 6,145.07 6,143.08 6,143.08 0.0K
08:15 6,142.64 6,145.54 6,142.64 6,144.84 0.0K
08:20 6,140.67 6,141.18 6,140.67 6,141.18 0.0K
08:25 6,140.36 6,141.24 6,140.36 6,141.05 0.0K
08:30 6,139.51 6,139.77 6,138.44 6,138.44 0.0K
08:35 6,138.33 6,139.21 6,138.28 6,138.93 0.0K
08:40 6,138.49 6,139.98 6,138.26 6,139.94 0.0K
08:45 6,139.78 6,139.93 6,139.56 6,139.93 0.0K
08:50 6,140.76 6,143.14 6,140.76 6,142.00 0.0K
08:55 6,141.58 6,141.77 6,140.44 6,141.15 0.0K
09:00 6,140.93 6,140.93 6,138.60 6,138.60 0.0K
09:05 6,137.26 6,138.23 6,136.40 6,138.23 0.0K
09:10 6,137.92 6,137.92 6,137.62 6,137.76 0.0K
09:15 6,138.92 6,138.92 6,137.57 6,137.92 0.0K
09:20 6,138.32 6,138.76 6,136.24 6,136.85 0.0K
09:25 6,136.64 6,138.62 6,136.28 6,138.62 0.0K
09:30 6,137.44 6,139.45 6,137.37 6,138.81 0.0K
09:35 6,138.96 6,140.66 6,138.96 6,140.10 0.0K
09:40 6,138.98 6,142.03 6,138.98 6,142.03 0.0K
09:45 6,142.94 6,143.82 6,142.90 6,143.82 0.0K
09:50 6,143.61 6,143.61 6,141.20 6,141.20 0.0K
09:55 6,139.59 6,140.41 6,138.74 6,138.81 0.0K
10:00 6,139.43 6,140.50 6,139.43 6,140.32 0.0K
10:05 6,139.73 6,140.75 6,139.73 6,140.75 0.0K
10:10 6,140.84 6,141.50 6,140.24 6,141.42 0.0K
10:15 6,140.96 6,140.96 6,138.82 6,139.17 0.0K
10:20 6,139.39 6,140.42 6,139.39 6,140.03 0.0K
10:25 6,141.10 6,143.48 6,141.10 6,143.48 0.0K
10:30 6,144.57 6,144.57 6,143.95 6,144.26 0.0K
10:35 6,145.11 6,145.25 6,144.24 6,144.24 0.0K
10:40 6,144.51 6,145.06 6,144.41 6,145.06 0.0K
10:45 6,145.54 6,146.05 6,145.54 6,146.05 0.0K
10:50 6,146.55 6,147.43 6,145.66 6,147.43 0.0K
10:55 6,147.74 6,147.77 6,147.57 6,147.73 0.0K
11:00 6,146.98 6,149.22 6,146.98 6,149.22 0.0K
11:05 6,149.21 6,149.60 6,149.19 6,149.19 0.0K
11:10 6,149.77 6,149.92 6,149.37 6,149.92 0.0K
11:15 6,149.41 6,150.28 6,149.02 6,149.17 0.0K
11:20 6,149.30 6,149.30 6,147.96 6,148.02 0.0K
11:25 6,148.41 6,148.41 6,146.55 6,146.88 0.0K
11:30 6,146.90 6,148.30 6,146.90 6,147.97 0.0K
11:35 6,148.59 6,149.35 6,148.43 6,149.25 0.0K
11:40 6,149.12 6,149.29 6,148.75 6,149.09 0.0K
11:45 6,148.80 6,148.80 6,146.70 6,148.51 0.0K
11:50 6,148.48 6,149.67 6,148.48 6,149.25 0.0K
11:55 6,150.16 6,150.59 6,150.13 6,150.59 0.0K
12:00 6,151.24 6,154.54 6,151.14 6,153.31 0.0K
12:05 6,153.58 6,153.72 6,151.36 6,151.36 0.0K
12:10 6,151.31 6,152.09 6,150.59 6,152.09 0.0K
12:15 6,152.09 6,153.72 6,152.09 6,153.72 0.0K
12:20 6,153.72 6,154.47 6,153.57 6,154.41 0.0K
12:25 6,154.51 6,154.86 6,154.49 6,154.86 0.0K
12:30 6,154.37 6,155.56 6,154.28 6,155.56 0.0K
12:35 6,156.02 6,156.02 6,154.67 6,154.67 0.0K
12:40 6,155.28 6,155.44 6,154.52 6,155.44 0.0K
12:45 6,155.30 6,155.47 6,154.11 6,154.11 0.0K
12:50 6,153.49 6,153.49 6,152.22 6,152.33 0.0K
12:55 6,153.61 6,153.61 6,152.43 6,152.61 0.0K
13:00 6,152.31 6,153.92 6,152.17 6,153.50 0.0K
13:05 6,154.25 6,154.25 6,152.82 6,153.90 0.0K
13:10 6,152.99 6,153.76 6,152.87 6,153.76 0.0K
13:15 6,153.48 6,156.47 6,153.48 6,156.13 0.0K
13:20 6,156.13 6,156.21 6,155.08 6,155.38 0.0K
13:25 6,155.59 6,156.14 6,155.40 6,156.14 0.0K
13:30 6,155.80 6,156.15 6,155.63 6,156.15 0.0K
13:35 6,155.64 6,155.64 6,155.05 6,155.23 0.0K
13:40 6,156.35 6,156.52 6,155.46 6,156.52 0.0K
13:45 6,156.67 6,159.59 6,156.67 6,159.59 0.0K
13:50 6,159.14 6,159.14 6,157.59 6,157.59 0.0K
13:55 6,157.19 6,159.19 6,157.19 6,158.07 0.0K
14:00 6,158.27 6,159.78 6,158.20 6,158.20 0.0K
14:05 6,159.38 6,160.13 6,159.32 6,159.32 0.0K
14:10 6,159.50 6,159.77 6,157.49 6,157.49 0.0K
14:15 6,157.75 6,158.71 6,157.75 6,158.66 0.0K
14:20 6,158.43 6,158.73 6,157.49 6,158.73 0.0K
14:25 6,158.23 6,158.45 6,158.19 6,158.19 0.0K
14:30 6,157.66 6,160.29 6,157.66 6,160.29 0.0K
14:35 6,160.59 6,161.68 6,160.59 6,161.68 0.0K
14:40 6,161.87 6,163.03 6,161.87 6,163.03 0.0K
14:45 6,163.03 6,164.04 6,162.74 6,162.74 0.0K
14:50 6,162.48 6,163.59 6,161.56 6,162.44 0.0K
14:55 6,162.88 6,164.19 6,162.88 6,164.19 0.0K
15:00 6,163.58 6,164.60 6,163.40 6,163.40 0.0K
15:05 6,163.17 6,163.17 6,161.92 6,162.36 0.0K
15:10 6,162.07 6,163.35 6,162.07 6,162.39 0.0K
15:15 6,162.86 6,163.91 6,162.86 6,163.91 0.0K
15:20 6,164.41 6,164.99 6,164.41 6,164.75 0.0K
15:25 6,165.54 6,167.06 6,165.54 6,166.49 0.0K
15:30 6,165.82 6,167.13 6,165.46 6,167.13 0.0K
15:35 6,166.17 6,166.61 6,165.82 6,165.82 0.0K
15:40 6,165.57 6,166.52 6,165.23 6,166.52 0.0K
15:45 6,166.25 6,169.03 6,166.25 6,169.03 0.0K
15:50 6,168.43 6,168.75 6,167.89 6,168.06 0.0K
15:55 6,168.52 6,169.20 6,168.52 6,169.20 0.0K
16:00 6,170.05 6,170.74 6,168.91 6,169.22 0.0K
16:05 6,170.04 6,170.30 6,169.15 6,169.15 0.0K
16:10 6,168.83 6,168.83 6,168.10 6,168.65 0.0K
16:15 6,168.83 6,172.40 6,168.83 6,172.40 0.0K
16:20 6,172.04 6,174.04 6,171.46 6,171.46 0.0K
16:25 6,170.91 6,176.42 6,170.59 6,176.42 0.0K
16:35 6,175.47 6,175.47 6,175.47 6,175.47 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