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 6,028.18 6,044.76 6,028.18 6,044.70 0.0K
08:05 6,044.08 6,048.75 6,044.08 6,048.75 0.0K
08:10 6,051.22 6,053.91 6,051.22 6,053.91 0.0K
08:15 6,055.21 6,056.29 6,054.03 6,054.03 0.0K
08:20 6,054.11 6,054.42 6,054.06 6,054.11 0.0K
08:25 6,053.65 6,054.03 6,053.11 6,054.03 0.0K
08:30 6,052.40 6,055.35 6,052.40 6,054.99 0.0K
08:35 6,055.07 6,057.23 6,055.07 6,057.23 0.0K
08:40 6,056.03 6,056.03 6,054.62 6,054.62 0.0K
08:45 6,053.70 6,054.02 6,052.92 6,053.37 0.0K
08:50 6,054.79 6,056.18 6,054.79 6,054.90 0.0K
08:55 6,053.88 6,055.11 6,053.88 6,054.51 0.0K
09:00 6,052.63 6,054.20 6,052.42 6,054.20 0.0K
09:05 6,054.87 6,054.87 6,052.63 6,052.63 0.0K
09:10 6,052.17 6,052.17 6,049.70 6,049.83 0.0K
09:15 6,049.50 6,049.50 6,048.04 6,048.04 0.0K
09:20 6,048.08 6,048.37 6,047.71 6,047.71 0.0K
09:25 6,048.06 6,048.85 6,048.06 6,048.77 0.0K
09:30 6,048.48 6,048.57 6,047.81 6,047.81 0.0K
09:35 6,047.56 6,047.92 6,047.22 6,047.92 0.0K
09:40 6,047.97 6,047.97 6,047.18 6,047.38 0.0K
09:45 6,048.01 6,049.37 6,048.01 6,049.00 0.0K
09:50 6,049.27 6,049.27 6,046.73 6,046.73 0.0K
09:55 6,045.99 6,045.99 6,045.15 6,045.75 0.0K
10:00 6,045.75 6,045.75 6,045.52 6,045.59 0.0K
10:05 6,047.06 6,047.32 6,046.94 6,047.31 0.0K
10:10 6,047.85 6,047.85 6,047.03 6,047.81 0.0K
10:15 6,047.48 6,048.23 6,047.11 6,047.11 0.0K
10:20 6,047.11 6,047.11 6,045.38 6,045.48 0.0K
10:25 6,045.85 6,046.05 6,045.26 6,045.42 0.0K
10:30 6,045.37 6,045.95 6,045.14 6,045.64 0.0K
10:35 6,045.88 6,045.88 6,045.68 6,045.68 0.0K
10:40 6,044.77 6,045.19 6,044.08 6,044.08 0.0K
10:45 6,044.08 6,044.09 6,043.79 6,043.79 0.0K
10:50 6,044.08 6,044.08 6,043.46 6,043.64 0.0K
10:55 6,043.92 6,043.92 6,042.88 6,042.88 0.0K
11:00 6,041.95 6,041.95 6,038.06 6,038.66 0.0K
11:05 6,038.30 6,038.91 6,038.30 6,038.72 0.0K
11:10 6,038.39 6,038.39 6,037.54 6,037.54 0.0K
11:15 6,037.80 6,038.06 6,036.68 6,037.31 0.0K
11:20 6,037.45 6,037.69 6,037.22 6,037.22 0.0K
11:25 6,036.91 6,037.10 6,035.47 6,036.04 0.0K
11:30 6,036.04 6,036.04 6,034.70 6,035.33 0.0K
11:35 6,035.81 6,036.12 6,035.61 6,036.12 0.0K
11:40 6,035.24 6,035.24 6,033.86 6,034.66 0.0K
11:45 6,034.98 6,035.34 6,034.98 6,035.15 0.0K
11:50 6,036.08 6,038.06 6,035.87 6,038.06 0.0K
11:55 6,037.97 6,038.32 6,037.97 6,038.14 0.0K
12:00 6,037.08 6,037.72 6,036.70 6,037.72 0.0K
12:05 6,037.98 6,038.04 6,037.50 6,037.54 0.0K
12:10 6,037.58 6,037.86 6,037.22 6,037.22 0.0K
12:15 6,037.37 6,037.37 6,036.31 6,036.31 0.0K
12:20 6,037.62 6,037.62 6,036.22 6,036.22 0.0K
12:25 6,036.19 6,036.19 6,034.63 6,034.85 0.0K
12:30 6,034.75 6,035.78 6,033.84 6,035.78 0.0K
12:35 6,032.55 6,032.55 6,032.06 6,032.19 0.0K
12:40 6,032.09 6,032.59 6,031.90 6,032.59 0.0K
12:45 6,032.67 6,033.38 6,032.67 6,033.10 0.0K
12:50 6,034.10 6,034.50 6,033.88 6,034.50 0.0K
12:55 6,033.73 6,037.41 6,033.73 6,036.55 0.0K
13:00 6,036.57 6,038.18 6,036.57 6,038.18 0.0K
13:05 6,038.38 6,038.38 6,037.34 6,037.82 0.0K
13:10 6,037.88 6,039.22 6,037.88 6,039.22 0.0K
13:15 6,039.00 6,039.67 6,038.82 6,039.64 0.0K
13:20 6,038.87 6,038.87 6,038.44 6,038.50 0.0K
13:25 6,038.06 6,038.57 6,037.79 6,038.57 0.0K
13:30 6,040.68 6,040.77 6,039.11 6,040.21 0.0K
13:35 6,040.29 6,040.88 6,040.03 6,040.03 0.0K
13:40 6,040.03 6,040.03 6,039.24 6,039.24 0.0K
13:45 6,039.05 6,040.04 6,039.03 6,040.04 0.0K
13:50 6,039.72 6,040.08 6,039.41 6,039.41 0.0K
13:55 6,039.70 6,039.70 6,038.64 6,038.70 0.0K
14:00 6,038.77 6,039.31 6,038.77 6,039.31 0.0K
14:05 6,039.13 6,039.74 6,039.13 6,039.45 0.0K
14:10 6,039.60 6,039.60 6,038.93 6,038.98 0.0K
14:15 6,038.82 6,038.84 6,038.00 6,038.55 0.0K
14:20 6,039.35 6,040.60 6,039.35 6,040.60 0.0K
14:25 6,040.31 6,040.93 6,040.00 6,040.93 0.0K
14:30 6,040.94 6,041.81 6,040.94 6,041.02 0.0K
14:35 6,041.19 6,041.19 6,039.22 6,039.38 0.0K
14:40 6,039.59 6,039.59 6,038.70 6,038.70 0.0K
14:45 6,038.89 6,038.94 6,036.39 6,037.13 0.0K
14:50 6,037.18 6,037.19 6,035.63 6,035.63 0.0K
14:55 6,035.29 6,035.29 6,033.75 6,033.79 0.0K
15:00 6,033.74 6,034.28 6,033.11 6,034.28 0.0K
15:05 6,033.78 6,033.78 6,032.75 6,033.45 0.0K
15:10 6,033.44 6,033.44 6,032.26 6,032.26 0.0K
15:15 6,032.67 6,035.25 6,032.56 6,035.25 0.0K
15:20 6,035.35 6,036.59 6,035.10 6,036.08 0.0K
15:25 6,035.77 6,035.77 6,033.18 6,033.18 0.0K
15:30 6,032.81 6,033.08 6,031.64 6,031.64 0.0K
15:35 6,031.80 6,032.50 6,031.20 6,031.63 0.0K
15:40 6,030.72 6,030.72 6,029.63 6,029.90 0.0K
15:45 6,029.76 6,030.01 6,029.27 6,029.27 0.0K
15:50 6,029.21 6,029.61 6,028.40 6,028.40 0.0K
15:55 6,028.68 6,029.64 6,028.68 6,028.96 0.0K
16:00 6,029.26 6,029.39 6,028.47 6,029.39 0.0K
16:05 6,029.19 6,031.19 6,028.93 6,030.21 0.0K
16:10 6,031.17 6,032.56 6,030.24 6,032.56 0.0K
16:15 6,033.84 6,035.02 6,033.84 6,035.02 0.0K
16:20 6,035.54 6,038.99 6,035.54 6,038.99 0.0K
16:25 6,037.97 6,037.97 6,036.46 6,037.00 0.0K
16:35 6,053.40 6,053.40 6,053.40 6,053.40 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