FTSE SmallCap ex Investment Trusts (FTSX)

FTSX
🏛️ 英国 →
6,108.01
最后更新: 2025-09-30
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 6,157.89 6,159.88 6,153.50 6,159.88 0.0K
08:05 6,159.66 6,159.66 6,156.75 6,157.77 0.0K
08:10 6,158.08 6,160.62 6,158.08 6,160.14 0.0K
08:15 6,159.90 6,159.90 6,158.72 6,159.36 0.0K
08:20 6,168.01 6,171.10 6,168.01 6,171.10 0.0K
08:25 6,168.61 6,169.24 6,168.61 6,169.24 0.0K
08:30 6,168.52 6,169.50 6,168.52 6,169.31 0.0K
08:35 6,168.57 6,168.57 6,167.68 6,167.68 0.0K
08:40 6,168.06 6,169.36 6,168.06 6,168.60 0.0K
08:45 6,168.60 6,169.12 6,168.16 6,168.16 0.0K
08:50 6,167.98 6,170.12 6,167.71 6,170.12 0.0K
08:55 6,170.01 6,171.00 6,170.01 6,171.00 0.0K
09:00 6,171.08 6,171.77 6,170.82 6,171.34 0.0K
09:05 6,171.46 6,171.90 6,171.15 6,171.90 0.0K
09:10 6,171.90 6,173.12 6,171.90 6,173.03 0.0K
09:15 6,173.99 6,173.99 6,173.57 6,173.57 0.0K
09:20 6,172.80 6,173.11 6,172.29 6,172.87 0.0K
09:25 6,171.77 6,172.09 6,171.69 6,172.09 0.0K
09:30 6,171.19 6,171.19 6,169.88 6,169.88 0.0K
09:35 6,169.36 6,169.36 6,168.95 6,169.20 0.0K
09:40 6,169.41 6,169.41 6,168.24 6,168.36 0.0K
09:45 6,168.18 6,168.29 6,167.90 6,168.17 0.0K
09:50 6,168.79 6,169.14 6,168.79 6,169.14 0.0K
09:55 6,169.31 6,169.89 6,169.31 6,169.89 0.0K
10:00 6,170.28 6,172.72 6,170.28 6,172.72 0.0K
10:05 6,172.39 6,172.85 6,172.35 6,172.38 0.0K
10:10 6,172.00 6,172.01 6,171.83 6,172.01 0.0K
10:15 6,172.24 6,172.24 6,171.93 6,172.13 0.0K
10:20 6,172.81 6,173.59 6,172.81 6,173.18 0.0K
10:25 6,170.88 6,171.36 6,168.75 6,168.75 0.0K
10:30 6,168.47 6,168.62 6,168.10 6,168.62 0.0K
10:35 6,168.34 6,169.94 6,168.34 6,169.85 0.0K
10:40 6,169.94 6,169.94 6,169.33 6,169.68 0.0K
10:45 6,170.27 6,170.27 6,168.97 6,169.97 0.0K
10:50 6,170.20 6,171.88 6,170.20 6,171.88 0.0K
10:55 6,171.84 6,171.84 6,171.15 6,171.29 0.0K
11:00 6,171.43 6,173.54 6,171.43 6,173.54 0.0K
11:05 6,173.48 6,173.48 6,172.46 6,172.46 0.0K
11:10 6,172.59 6,172.85 6,172.18 6,172.38 0.0K
11:15 6,172.38 6,172.60 6,171.62 6,171.62 0.0K
11:20 6,172.19 6,172.31 6,172.00 6,172.00 0.0K
11:25 6,170.78 6,172.03 6,169.60 6,172.03 0.0K
11:30 6,172.67 6,173.46 6,172.67 6,173.46 0.0K
11:35 6,173.30 6,173.40 6,173.19 6,173.19 0.0K
11:40 6,173.19 6,173.40 6,173.19 6,173.29 0.0K
11:45 6,173.46 6,173.83 6,173.27 6,173.27 0.0K
11:50 6,173.22 6,174.08 6,173.22 6,173.88 0.0K
11:55 6,173.87 6,174.10 6,172.71 6,172.71 0.0K
12:00 6,173.92 6,174.39 6,173.48 6,173.48 0.0K
12:05 6,174.32 6,174.32 6,174.00 6,174.12 0.0K
12:10 6,173.65 6,174.14 6,173.65 6,173.65 0.0K
12:15 6,173.90 6,174.62 6,173.90 6,174.62 0.0K
12:20 6,175.07 6,175.34 6,174.25 6,174.25 0.0K
12:25 6,174.33 6,174.33 6,173.89 6,173.96 0.0K
12:30 6,174.06 6,174.06 6,173.50 6,173.50 0.0K
12:35 6,173.05 6,173.05 6,171.57 6,171.57 0.0K
12:40 6,171.34 6,172.91 6,171.34 6,172.80 0.0K
12:45 6,173.09 6,173.09 6,172.41 6,172.41 0.0K
12:50 6,172.04 6,172.38 6,172.04 6,172.38 0.0K
12:55 6,173.04 6,173.04 6,172.86 6,172.86 0.0K
13:00 6,172.86 6,174.03 6,172.86 6,174.03 0.0K
13:05 6,173.68 6,175.26 6,173.68 6,175.26 0.0K
13:10 6,175.07 6,176.28 6,175.07 6,176.28 0.0K
13:15 6,176.79 6,177.81 6,176.79 6,177.68 0.0K
13:20 6,178.60 6,179.12 6,178.60 6,178.74 0.0K
13:25 6,179.39 6,180.48 6,179.39 6,180.48 0.0K
13:30 6,180.48 6,180.88 6,179.83 6,180.71 0.0K
13:35 6,180.36 6,180.36 6,179.62 6,179.62 0.0K
13:40 6,180.21 6,180.92 6,180.21 6,180.92 0.0K
13:45 6,180.92 6,181.18 6,180.23 6,180.23 0.0K
13:50 6,180.63 6,181.60 6,180.63 6,181.15 0.0K
13:55 6,182.00 6,183.14 6,182.00 6,182.92 0.0K
14:00 6,182.81 6,182.81 6,176.36 6,176.36 0.0K
14:05 6,175.64 6,175.64 6,173.65 6,174.41 0.0K
14:10 6,175.11 6,175.43 6,174.91 6,175.17 0.0K
14:15 6,175.11 6,175.18 6,173.89 6,173.89 0.0K
14:20 6,173.32 6,175.31 6,173.32 6,175.31 0.0K
14:25 6,174.53 6,175.05 6,174.36 6,174.69 0.0K
14:30 6,175.05 6,175.57 6,173.03 6,173.03 0.0K
14:35 6,171.50 6,171.53 6,171.31 6,171.31 0.0K
14:40 6,171.49 6,172.96 6,170.72 6,172.96 0.0K
14:45 6,173.30 6,174.05 6,172.38 6,174.05 0.0K
14:50 6,173.83 6,173.83 6,172.34 6,172.96 0.0K
14:55 6,171.30 6,174.96 6,171.06 6,174.96 0.0K
15:00 6,175.00 6,175.02 6,172.84 6,172.84 0.0K
15:05 6,173.70 6,176.17 6,173.70 6,176.17 0.0K
15:10 6,176.89 6,176.89 6,176.67 6,176.87 0.0K
15:15 6,177.07 6,178.39 6,177.07 6,178.24 0.0K
15:20 6,179.73 6,180.13 6,178.97 6,178.97 0.0K
15:25 6,178.34 6,178.76 6,177.46 6,177.61 0.0K
15:30 6,177.27 6,177.27 6,173.56 6,173.56 0.0K
15:35 6,173.52 6,173.83 6,172.74 6,172.74 0.0K
15:40 6,171.12 6,173.98 6,171.01 6,173.72 0.0K
15:45 6,174.27 6,176.42 6,173.67 6,176.42 0.0K
15:50 6,176.15 6,176.87 6,176.14 6,176.87 0.0K
15:55 6,176.33 6,176.99 6,175.81 6,175.81 0.0K
16:00 6,175.06 6,175.06 6,173.48 6,174.77 0.0K
16:05 6,175.34 6,177.22 6,175.34 6,177.22 0.0K
16:10 6,177.45 6,178.40 6,177.45 6,177.63 0.0K
16:15 6,176.73 6,176.73 6,174.51 6,174.84 0.0K
16:20 6,174.44 6,176.43 6,174.33 6,176.43 0.0K
16:25 6,175.90 6,176.23 6,175.04 6,175.37 0.0K
16:35 6,172.71 6,172.71 6,172.71 6,172.71 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