FTSE SmallCap ex Investment Trusts (FTSX)

FTSX
🏛️ 英国 →
6,076.24
最后更新: 2025-09-29
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 6,030.64 6,042.51 6,030.64 6,042.46 0.0K
08:05 6,043.50 6,043.96 6,043.14 6,043.76 0.0K
08:10 6,044.44 6,044.95 6,043.99 6,044.95 0.0K
08:15 6,045.33 6,045.93 6,044.80 6,044.80 0.0K
08:20 6,047.51 6,048.09 6,047.29 6,048.09 0.0K
08:25 6,048.19 6,048.19 6,046.75 6,046.90 0.0K
08:30 6,046.84 6,048.64 6,046.84 6,048.64 0.0K
08:35 6,048.70 6,051.16 6,048.70 6,051.16 0.0K
08:40 6,051.31 6,051.77 6,050.13 6,050.45 0.0K
08:45 6,050.81 6,051.80 6,050.81 6,051.40 0.0K
08:50 6,051.88 6,051.88 6,051.47 6,051.71 0.0K
08:55 6,052.25 6,053.55 6,051.93 6,053.55 0.0K
09:00 6,052.91 6,053.18 6,052.20 6,052.94 0.0K
09:05 6,053.45 6,054.00 6,053.45 6,053.85 0.0K
09:10 6,054.23 6,054.55 6,052.54 6,052.54 0.0K
09:15 6,052.54 6,052.63 6,052.13 6,052.22 0.0K
09:20 6,051.43 6,052.35 6,050.49 6,050.49 0.0K
09:25 6,051.21 6,053.79 6,051.21 6,052.98 0.0K
09:30 6,052.60 6,052.60 6,052.08 6,052.27 0.0K
09:35 6,052.34 6,052.83 6,052.08 6,052.69 0.0K
09:40 6,053.11 6,053.85 6,052.42 6,052.88 0.0K
09:45 6,052.72 6,052.72 6,051.54 6,051.54 0.0K
09:50 6,052.07 6,052.07 6,049.72 6,049.72 0.0K
09:55 6,046.15 6,046.15 6,044.71 6,044.71 0.0K
10:00 6,044.86 6,044.86 6,044.21 6,044.80 0.0K
10:05 6,045.82 6,048.08 6,045.82 6,047.86 0.0K
10:10 6,048.19 6,049.61 6,047.94 6,048.18 0.0K
10:15 6,047.68 6,049.21 6,047.68 6,048.92 0.0K
10:20 6,049.00 6,049.50 6,048.53 6,049.50 0.0K
10:25 6,049.41 6,049.41 6,048.57 6,049.18 0.0K
10:30 6,049.26 6,052.33 6,049.26 6,052.33 0.0K
10:35 6,052.33 6,053.36 6,052.33 6,053.36 0.0K
10:40 6,053.38 6,053.38 6,052.53 6,052.53 0.0K
10:45 6,052.87 6,052.95 6,052.70 6,052.95 0.0K
10:50 6,053.49 6,056.08 6,053.49 6,055.53 0.0K
10:55 6,055.63 6,055.71 6,054.58 6,055.54 0.0K
11:00 6,054.25 6,055.58 6,053.95 6,055.58 0.0K
11:05 6,055.25 6,055.25 6,054.23 6,054.46 0.0K
11:10 6,054.24 6,054.24 6,053.29 6,053.29 0.0K
11:15 6,053.04 6,053.04 6,051.87 6,051.87 0.0K
11:20 6,052.15 6,052.44 6,052.00 6,052.28 0.0K
11:25 6,052.28 6,053.39 6,052.28 6,053.39 0.0K
11:30 6,053.78 6,053.87 6,053.12 6,053.87 0.0K
11:35 6,054.57 6,054.57 6,052.40 6,052.40 0.0K
11:40 6,052.67 6,053.89 6,052.43 6,053.80 0.0K
11:45 6,054.38 6,055.19 6,054.38 6,054.82 0.0K
11:50 6,055.48 6,056.25 6,055.48 6,056.25 0.0K
11:55 6,054.64 6,054.97 6,054.21 6,054.21 0.0K
12:00 6,053.44 6,053.44 6,052.56 6,052.86 0.0K
12:05 6,052.59 6,052.59 6,051.51 6,051.51 0.0K
12:10 6,051.71 6,052.63 6,051.04 6,052.45 0.0K
12:15 6,052.12 6,054.10 6,052.12 6,054.10 0.0K
12:20 6,054.09 6,054.09 6,053.37 6,053.74 0.0K
12:25 6,053.49 6,053.49 6,052.75 6,053.23 0.0K
12:30 6,053.87 6,053.87 6,053.25 6,053.25 0.0K
12:35 6,053.50 6,053.57 6,052.92 6,052.92 0.0K
12:40 6,052.99 6,053.14 6,052.71 6,052.71 0.0K
12:45 6,052.90 6,052.90 6,051.54 6,052.16 0.0K
12:50 6,052.21 6,052.56 6,050.15 6,052.56 0.0K
12:55 6,052.29 6,053.36 6,052.29 6,053.36 0.0K
13:00 6,052.46 6,053.75 6,052.46 6,053.75 0.0K
13:05 6,053.86 6,053.97 6,051.64 6,051.64 0.0K
13:10 6,051.45 6,052.07 6,051.30 6,051.30 0.0K
13:15 6,050.74 6,051.13 6,050.29 6,050.29 0.0K
13:20 6,049.48 6,050.11 6,048.85 6,048.85 0.0K
13:25 6,048.84 6,048.94 6,047.45 6,048.00 0.0K
13:30 6,047.43 6,048.45 6,046.84 6,048.45 0.0K
13:35 6,048.08 6,048.08 6,046.84 6,046.96 0.0K
13:40 6,047.05 6,048.61 6,047.05 6,048.30 0.0K
13:45 6,048.36 6,048.36 6,047.64 6,047.73 0.0K
13:50 6,047.30 6,048.63 6,047.30 6,048.40 0.0K
13:55 6,049.73 6,049.73 6,048.54 6,049.49 0.0K
14:00 6,050.32 6,050.32 6,048.86 6,048.86 0.0K
14:05 6,048.52 6,048.86 6,047.73 6,048.86 0.0K
14:10 6,048.36 6,049.35 6,048.24 6,048.24 0.0K
14:15 6,047.55 6,047.65 6,047.38 6,047.38 0.0K
14:20 6,048.20 6,048.42 6,046.20 6,046.20 0.0K
14:25 6,046.03 6,046.03 6,043.13 6,043.13 0.0K
14:30 6,042.90 6,042.90 6,041.72 6,042.45 0.0K
14:35 6,042.31 6,042.64 6,040.22 6,040.22 0.0K
14:40 6,039.92 6,040.35 6,039.88 6,040.26 0.0K
14:45 6,039.42 6,039.42 6,038.49 6,038.50 0.0K
14:50 6,038.28 6,038.55 6,037.37 6,037.37 0.0K
14:55 6,037.97 6,037.97 6,037.02 6,037.83 0.0K
15:00 6,038.27 6,038.27 6,036.82 6,038.04 0.0K
15:05 6,037.88 6,037.95 6,034.95 6,034.95 0.0K
15:10 6,034.88 6,034.88 6,034.65 6,034.83 0.0K
15:15 6,034.66 6,036.09 6,033.94 6,035.22 0.0K
15:20 6,034.60 6,034.60 6,032.95 6,033.23 0.0K
15:25 6,032.60 6,033.29 6,032.60 6,032.79 0.0K
15:30 6,032.41 6,032.41 6,030.31 6,031.16 0.0K
15:35 6,031.27 6,031.91 6,031.11 6,031.91 0.0K
15:40 6,031.83 6,032.91 6,031.47 6,032.91 0.0K
15:45 6,034.47 6,036.43 6,034.47 6,036.43 0.0K
15:50 6,035.96 6,036.68 6,034.29 6,034.29 0.0K
15:55 6,034.02 6,034.49 6,034.02 6,034.49 0.0K
16:00 6,034.74 6,035.41 6,033.65 6,033.65 0.0K
16:05 6,033.55 6,033.55 6,031.92 6,032.61 0.0K
16:10 6,032.52 6,032.52 6,030.95 6,031.78 0.0K
16:15 6,031.65 6,031.65 6,030.32 6,030.32 0.0K
16:20 6,028.00 6,029.77 6,027.02 6,029.77 0.0K
16:25 6,029.33 6,029.90 6,026.31 6,026.31 0.0K
16:35 6,028.18 6,028.18 6,028.18 6,028.18 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