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 6,049.86 6,071.78 6,049.86 6,069.01 0.0K
08:05 6,068.23 6,068.23 6,065.23 6,067.58 0.0K
08:10 6,065.12 6,067.30 6,065.12 6,067.30 0.0K
08:15 6,067.04 6,067.04 6,061.93 6,061.93 0.0K
08:20 6,063.00 6,063.65 6,063.00 6,063.58 0.0K
08:25 6,059.17 6,061.26 6,059.17 6,060.57 0.0K
08:30 6,060.97 6,060.97 6,059.32 6,059.42 0.0K
08:35 6,059.22 6,061.84 6,059.22 6,061.71 0.0K
08:40 6,059.62 6,059.78 6,058.86 6,059.26 0.0K
08:45 6,058.64 6,058.85 6,057.37 6,057.94 0.0K
08:50 6,057.38 6,057.38 6,055.28 6,055.37 0.0K
08:55 6,055.74 6,055.74 6,052.55 6,054.12 0.0K
09:00 6,053.12 6,053.12 6,049.41 6,051.26 0.0K
09:05 6,050.10 6,050.10 6,048.86 6,048.86 0.0K
09:10 6,049.38 6,049.71 6,048.24 6,048.24 0.0K
09:15 6,046.77 6,047.44 6,045.91 6,047.44 0.0K
09:20 6,046.76 6,047.77 6,046.56 6,047.77 0.0K
09:25 6,047.03 6,048.57 6,047.03 6,047.54 0.0K
09:30 6,047.35 6,047.35 6,045.90 6,045.97 0.0K
09:35 6,045.33 6,045.33 6,042.96 6,042.96 0.0K
09:40 6,042.32 6,042.96 6,040.54 6,040.64 0.0K
09:45 6,040.57 6,041.32 6,040.30 6,040.30 0.0K
09:50 6,040.30 6,040.30 6,038.21 6,038.21 0.0K
09:55 6,038.03 6,038.34 6,037.87 6,037.87 0.0K
10:00 6,038.01 6,038.01 6,037.03 6,037.22 0.0K
10:05 6,036.55 6,036.55 6,036.12 6,036.12 0.0K
10:10 6,035.41 6,035.41 6,032.44 6,033.63 0.0K
10:15 6,032.87 6,034.57 6,032.87 6,034.57 0.0K
10:20 6,035.01 6,036.29 6,035.01 6,035.99 0.0K
10:25 6,035.52 6,036.19 6,035.52 6,036.03 0.0K
10:30 6,035.67 6,035.67 6,033.59 6,033.59 0.0K
10:35 6,034.63 6,034.63 6,031.89 6,033.81 0.0K
10:40 6,033.72 6,034.21 6,033.12 6,034.21 0.0K
10:45 6,034.93 6,034.93 6,034.09 6,034.92 0.0K
10:50 6,034.52 6,034.89 6,029.61 6,029.61 0.0K
10:55 6,029.67 6,030.40 6,028.89 6,028.89 0.0K
11:00 6,028.81 6,029.13 6,028.39 6,029.13 0.0K
11:05 6,029.29 6,030.17 6,029.29 6,030.12 0.0K
11:10 6,029.70 6,030.60 6,029.70 6,030.60 0.0K
11:15 6,030.60 6,031.16 6,030.21 6,030.73 0.0K
11:20 6,030.76 6,030.76 6,029.63 6,029.67 0.0K
11:25 6,028.93 6,029.45 6,028.92 6,029.45 0.0K
11:30 6,029.07 6,031.04 6,029.07 6,030.18 0.0K
11:35 6,030.27 6,030.27 6,028.62 6,028.70 0.0K
11:40 6,028.49 6,028.64 6,027.61 6,028.64 0.0K
11:45 6,029.98 6,032.48 6,029.98 6,030.63 0.0K
11:50 6,030.67 6,030.67 6,029.24 6,030.23 0.0K
11:55 6,030.13 6,031.19 6,030.13 6,031.04 0.0K
12:00 6,030.82 6,030.82 6,029.23 6,029.23 0.0K
12:05 6,029.14 6,030.16 6,029.14 6,030.10 0.0K
12:10 6,030.67 6,030.67 6,028.64 6,028.64 0.0K
12:15 6,027.49 6,027.49 6,025.63 6,025.63 0.0K
12:20 6,024.68 6,024.68 6,023.35 6,023.35 0.0K
12:25 6,023.51 6,025.27 6,023.51 6,024.52 0.0K
12:30 6,024.42 6,024.42 6,023.58 6,023.58 0.0K
12:35 6,023.01 6,023.34 6,022.67 6,022.67 0.0K
12:40 6,022.34 6,023.98 6,022.34 6,023.42 0.0K
12:45 6,023.14 6,023.14 6,022.57 6,022.98 0.0K
12:50 6,021.82 6,023.64 6,021.82 6,023.34 0.0K
12:55 6,023.38 6,023.44 6,023.10 6,023.10 0.0K
13:00 6,023.19 6,023.85 6,023.19 6,023.44 0.0K
13:05 6,024.05 6,025.11 6,023.30 6,023.30 0.0K
13:10 6,022.34 6,024.47 6,022.30 6,024.41 0.0K
13:15 6,024.46 6,024.46 6,023.28 6,023.64 0.0K
13:20 6,022.72 6,023.56 6,022.72 6,023.45 0.0K
13:25 6,023.29 6,025.31 6,023.29 6,025.12 0.0K
13:30 6,025.21 6,025.21 6,023.83 6,024.10 0.0K
13:35 6,024.05 6,024.05 6,020.23 6,020.23 0.0K
13:40 6,020.31 6,021.76 6,020.31 6,020.93 0.0K
13:45 6,020.90 6,021.20 6,020.53 6,021.20 0.0K
13:50 6,020.88 6,021.05 6,020.27 6,021.05 0.0K
13:55 6,019.72 6,021.91 6,019.72 6,021.91 0.0K
14:00 6,022.32 6,022.92 6,021.84 6,022.92 0.0K
14:05 6,023.66 6,024.53 6,023.52 6,024.13 0.0K
14:10 6,024.38 6,024.88 6,024.05 6,024.58 0.0K
14:15 6,024.56 6,024.92 6,024.25 6,024.82 0.0K
14:20 6,024.43 6,024.43 6,020.33 6,020.33 0.0K
14:25 6,020.06 6,020.06 6,019.64 6,019.64 0.0K
14:30 6,019.36 6,024.08 6,019.36 6,024.08 0.0K
14:35 6,024.49 6,025.14 6,024.29 6,024.29 0.0K
14:40 6,024.46 6,024.78 6,024.16 6,024.57 0.0K
14:45 6,024.01 6,024.61 6,023.46 6,023.46 0.0K
14:50 6,023.06 6,023.06 6,020.39 6,020.39 0.0K
14:55 6,020.38 6,020.38 6,019.20 6,019.20 0.0K
15:00 6,018.89 6,018.90 6,017.72 6,017.72 0.0K
15:05 6,017.01 6,017.01 6,016.33 6,016.79 0.0K
15:10 6,016.09 6,019.06 6,016.09 6,018.45 0.0K
15:15 6,019.72 6,020.07 6,019.28 6,020.07 0.0K
15:20 6,019.31 6,020.67 6,019.31 6,019.61 0.0K
15:25 6,020.50 6,020.89 6,019.92 6,019.92 0.0K
15:30 6,019.19 6,019.58 6,018.48 6,018.48 0.0K
15:35 6,017.62 6,019.90 6,017.62 6,019.03 0.0K
15:40 6,019.01 6,019.62 6,018.49 6,018.49 0.0K
15:45 6,018.24 6,018.24 6,015.82 6,016.05 0.0K
15:50 6,015.47 6,016.16 6,015.08 6,015.21 0.0K
15:55 6,014.87 6,017.48 6,014.70 6,017.48 0.0K
16:00 6,017.51 6,018.01 6,017.06 6,017.77 0.0K
16:05 6,017.22 6,018.47 6,017.22 6,018.47 0.0K
16:10 6,019.23 6,019.41 6,018.19 6,018.80 0.0K
16:15 6,018.41 6,018.53 6,017.83 6,018.53 0.0K
16:20 6,018.16 6,018.16 6,014.31 6,014.31 0.0K
16:25 6,014.91 6,016.00 6,011.95 6,011.95 0.0K
16:35 6,011.05 6,011.05 6,011.05 6,011.05 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