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 6,058.47 6,078.12 6,058.47 6,069.03 0.0K
08:05 6,070.77 6,070.77 6,065.33 6,066.25 0.0K
08:10 6,065.48 6,070.78 6,065.48 6,067.28 0.0K
08:15 6,066.61 6,066.61 6,061.45 6,063.55 0.0K
08:20 6,063.04 6,063.04 6,061.39 6,061.76 0.0K
08:25 6,061.02 6,064.77 6,061.02 6,063.41 0.0K
08:30 6,061.53 6,064.17 6,061.00 6,061.00 0.0K
08:35 6,061.78 6,061.80 6,058.98 6,061.80 0.0K
08:40 6,061.09 6,061.43 6,060.38 6,061.10 0.0K
08:45 6,061.45 6,061.56 6,060.32 6,061.56 0.0K
08:50 6,060.34 6,060.34 6,058.75 6,058.82 0.0K
08:55 6,057.86 6,058.59 6,057.38 6,057.38 0.0K
09:00 6,058.07 6,059.18 6,057.46 6,057.46 0.0K
09:05 6,060.88 6,062.32 6,060.88 6,062.32 0.0K
09:10 6,063.01 6,063.01 6,059.15 6,059.44 0.0K
09:15 6,058.52 6,058.52 6,057.14 6,057.32 0.0K
09:20 6,057.41 6,058.64 6,056.56 6,057.16 0.0K
09:25 6,058.84 6,059.14 6,056.98 6,057.85 0.0K
09:30 6,056.95 6,056.95 6,054.71 6,054.71 0.0K
09:35 6,054.50 6,056.28 6,054.50 6,056.28 0.0K
09:40 6,056.19 6,056.67 6,055.28 6,055.28 0.0K
09:45 6,055.28 6,055.42 6,053.67 6,055.42 0.0K
09:50 6,056.26 6,057.01 6,056.26 6,056.50 0.0K
09:55 6,055.94 6,056.09 6,052.86 6,052.86 0.0K
10:00 6,055.01 6,055.01 6,050.52 6,050.52 0.0K
10:05 6,051.93 6,053.69 6,051.93 6,053.23 0.0K
10:10 6,053.85 6,053.85 6,053.29 6,053.29 0.0K
10:15 6,052.03 6,054.07 6,052.03 6,054.07 0.0K
10:20 6,055.51 6,056.06 6,054.84 6,056.06 0.0K
10:25 6,055.68 6,055.68 6,054.73 6,054.88 0.0K
10:30 6,055.34 6,055.89 6,051.82 6,051.98 0.0K
10:35 6,051.56 6,052.11 6,051.56 6,052.11 0.0K
10:40 6,052.13 6,053.78 6,052.13 6,053.12 0.0K
10:45 6,052.82 6,052.82 6,050.33 6,050.33 0.0K
10:50 6,050.72 6,050.72 6,049.26 6,049.43 0.0K
10:55 6,049.29 6,049.29 6,048.08 6,048.81 0.0K
11:00 6,048.82 6,049.52 6,048.34 6,049.52 0.0K
11:05 6,048.51 6,048.53 6,047.78 6,047.78 0.0K
11:10 6,047.80 6,047.80 6,045.88 6,046.56 0.0K
11:15 6,046.81 6,047.68 6,046.81 6,047.68 0.0K
11:20 6,047.98 6,049.06 6,047.40 6,049.06 0.0K
11:25 6,049.02 6,049.42 6,048.75 6,049.06 0.0K
11:30 6,048.05 6,048.05 6,047.62 6,048.03 0.0K
11:35 6,048.03 6,048.31 6,047.13 6,047.16 0.0K
11:40 6,046.77 6,046.77 6,045.46 6,045.46 0.0K
11:45 6,046.36 6,046.69 6,045.66 6,045.71 0.0K
11:50 6,045.45 6,045.53 6,044.15 6,044.17 0.0K
11:55 6,043.92 6,044.62 6,043.63 6,044.62 0.0K
12:00 6,043.71 6,044.99 6,043.27 6,044.99 0.0K
12:05 6,045.44 6,045.44 6,044.40 6,044.55 0.0K
12:10 6,043.74 6,044.52 6,043.74 6,044.52 0.0K
12:15 6,044.56 6,044.94 6,043.41 6,043.41 0.0K
12:20 6,042.60 6,045.07 6,042.60 6,044.93 0.0K
12:25 6,044.34 6,045.58 6,044.34 6,045.58 0.0K
12:30 6,044.63 6,044.63 6,043.42 6,043.59 0.0K
12:35 6,043.30 6,045.18 6,043.30 6,045.03 0.0K
12:40 6,044.88 6,045.71 6,044.44 6,045.71 0.0K
12:45 6,045.59 6,045.86 6,045.52 6,045.86 0.0K
12:50 6,045.10 6,045.10 6,043.06 6,043.06 0.0K
12:55 6,044.00 6,044.61 6,043.27 6,043.40 0.0K
13:00 6,042.79 6,044.93 6,042.66 6,044.40 0.0K
13:05 6,044.25 6,044.64 6,044.25 6,044.62 0.0K
13:10 6,045.00 6,045.00 6,042.74 6,042.74 0.0K
13:15 6,042.98 6,043.49 6,042.98 6,043.14 0.0K
13:20 6,044.69 6,044.92 6,044.42 6,044.87 0.0K
13:25 6,044.65 6,045.34 6,044.65 6,044.93 0.0K
13:30 6,044.39 6,045.37 6,044.39 6,044.64 0.0K
13:35 6,044.28 6,044.28 6,041.70 6,041.70 0.0K
13:40 6,042.20 6,043.99 6,042.20 6,043.30 0.0K
13:45 6,043.77 6,044.40 6,043.55 6,044.40 0.0K
13:50 6,044.63 6,044.63 6,043.68 6,043.68 0.0K
13:55 6,043.74 6,044.42 6,043.74 6,044.42 0.0K
14:00 6,044.78 6,045.15 6,044.12 6,045.15 0.0K
14:05 6,045.62 6,046.40 6,045.32 6,045.35 0.0K
14:10 6,045.30 6,046.62 6,045.30 6,046.52 0.0K
14:15 6,046.25 6,047.01 6,043.85 6,043.85 0.0K
14:20 6,043.31 6,043.55 6,043.00 6,043.40 0.0K
14:25 6,043.26 6,043.53 6,042.78 6,043.53 0.0K
14:30 6,044.98 6,046.40 6,044.92 6,046.40 0.0K
14:35 6,046.51 6,047.14 6,046.45 6,047.10 0.0K
14:40 6,046.38 6,046.63 6,045.70 6,046.14 0.0K
14:45 6,047.76 6,051.30 6,047.76 6,051.30 0.0K
14:50 6,051.12 6,051.12 6,049.67 6,050.96 0.0K
14:55 6,051.60 6,051.60 6,049.75 6,050.34 0.0K
15:00 6,046.71 6,047.77 6,046.71 6,047.54 0.0K
15:05 6,047.91 6,050.18 6,047.91 6,050.10 0.0K
15:10 6,050.10 6,050.55 6,049.70 6,049.70 0.0K
15:15 6,050.90 6,050.99 6,048.16 6,050.99 0.0K
15:20 6,051.54 6,053.42 6,051.54 6,053.42 0.0K
15:25 6,052.83 6,052.84 6,051.42 6,051.42 0.0K
15:30 6,051.18 6,052.23 6,051.14 6,051.39 0.0K
15:35 6,051.35 6,051.35 6,050.16 6,050.16 0.0K
15:40 6,050.28 6,051.21 6,050.28 6,050.37 0.0K
15:45 6,050.65 6,051.69 6,050.09 6,050.98 0.0K
15:50 6,051.75 6,053.01 6,051.75 6,052.91 0.0K
15:55 6,053.26 6,053.26 6,051.02 6,051.02 0.0K
16:00 6,050.16 6,050.79 6,049.45 6,050.79 0.0K
16:05 6,050.84 6,051.76 6,050.38 6,051.76 0.0K
16:10 6,050.69 6,051.80 6,050.69 6,050.89 0.0K
16:15 6,049.66 6,050.25 6,048.19 6,048.19 0.0K
16:20 6,048.96 6,048.96 6,046.74 6,046.74 0.0K
16:25 6,047.06 6,047.06 6,046.24 6,046.24 0.0K
16:35 6,053.71 6,053.71 6,053.71 6,053.71 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