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 6,057.63 6,057.63 6,050.67 6,050.67 0.0K
08:05 6,050.94 6,054.97 6,050.94 6,054.97 0.0K
08:10 6,056.60 6,056.60 6,053.88 6,053.88 0.0K
08:15 6,052.79 6,054.74 6,052.79 6,054.74 0.0K
08:20 6,054.74 6,056.40 6,054.74 6,055.97 0.0K
08:25 6,056.25 6,056.71 6,056.25 6,056.47 0.0K
08:30 6,056.08 6,056.64 6,055.97 6,056.25 0.0K
08:35 6,057.48 6,057.48 6,055.73 6,056.74 0.0K
08:40 6,056.74 6,056.93 6,055.78 6,055.78 0.0K
08:45 6,055.45 6,055.51 6,053.98 6,054.31 0.0K
08:50 6,053.80 6,054.89 6,053.80 6,054.10 0.0K
08:55 6,054.10 6,054.10 6,053.61 6,053.78 0.0K
09:00 6,054.28 6,055.40 6,053.99 6,055.40 0.0K
09:05 6,055.27 6,055.27 6,053.84 6,054.04 0.0K
09:10 6,054.06 6,054.06 6,053.29 6,053.29 0.0K
09:15 6,050.79 6,052.49 6,050.79 6,051.47 0.0K
09:20 6,051.02 6,051.68 6,051.02 6,051.68 0.0K
09:25 6,052.80 6,054.62 6,052.80 6,054.62 0.0K
09:30 6,054.73 6,054.73 6,054.40 6,054.56 0.0K
09:35 6,053.69 6,053.69 6,051.94 6,051.94 0.0K
09:40 6,051.56 6,051.56 6,048.13 6,048.13 0.0K
09:45 6,048.41 6,048.96 6,045.34 6,045.34 0.0K
09:50 6,045.80 6,045.80 6,044.59 6,044.95 0.0K
09:55 6,045.10 6,045.67 6,044.93 6,044.93 0.0K
10:00 6,043.01 6,044.27 6,042.48 6,042.48 0.0K
10:05 6,041.61 6,041.61 6,039.81 6,040.16 0.0K
10:10 6,040.31 6,040.72 6,039.56 6,039.86 0.0K
10:15 6,040.70 6,040.70 6,038.91 6,040.02 0.0K
10:20 6,040.60 6,040.69 6,040.59 6,040.61 0.0K
10:25 6,041.47 6,041.55 6,041.05 6,041.05 0.0K
10:30 6,041.10 6,041.20 6,040.74 6,041.20 0.0K
10:35 6,041.11 6,041.80 6,040.61 6,041.80 0.0K
10:40 6,042.03 6,042.03 6,038.58 6,038.58 0.0K
10:45 6,038.77 6,039.34 6,038.47 6,039.34 0.0K
10:50 6,038.96 6,039.19 6,038.67 6,038.67 0.0K
10:55 6,038.59 6,039.11 6,038.12 6,038.20 0.0K
11:00 6,037.88 6,037.88 6,035.90 6,035.90 0.0K
11:05 6,035.51 6,035.56 6,035.10 6,035.10 0.0K
11:10 6,035.33 6,035.33 6,034.51 6,034.51 0.0K
11:15 6,032.68 6,033.07 6,032.68 6,032.78 0.0K
11:20 6,032.78 6,032.83 6,032.29 6,032.83 0.0K
11:25 6,032.83 6,032.90 6,031.42 6,031.42 0.0K
11:30 6,031.71 6,031.71 6,031.22 6,031.22 0.0K
11:35 6,031.22 6,031.22 6,030.73 6,030.73 0.0K
11:40 6,030.70 6,030.70 6,030.02 6,030.25 0.0K
11:45 6,030.35 6,030.35 6,029.85 6,029.85 0.0K
11:50 6,029.17 6,029.17 6,028.31 6,028.81 0.0K
11:55 6,028.69 6,028.69 6,028.16 6,028.32 0.0K
12:00 6,025.51 6,027.21 6,025.39 6,027.04 0.0K
12:05 6,026.77 6,026.96 6,026.62 6,026.62 0.0K
12:10 6,026.06 6,026.62 6,025.81 6,026.37 0.0K
12:15 6,026.21 6,026.21 6,025.70 6,026.03 0.0K
12:20 6,025.27 6,025.27 6,024.50 6,024.86 0.0K
12:25 6,024.35 6,024.39 6,023.89 6,023.89 0.0K
12:30 6,023.57 6,024.71 6,022.52 6,024.71 0.0K
12:35 6,025.33 6,025.48 6,025.20 6,025.25 0.0K
12:40 6,025.25 6,025.55 6,025.25 6,025.52 0.0K
12:45 6,025.52 6,026.90 6,025.52 6,026.71 0.0K
12:50 6,026.50 6,026.99 6,025.74 6,026.99 0.0K
12:55 6,026.66 6,027.40 6,026.55 6,027.40 0.0K
13:00 6,027.56 6,027.56 6,026.25 6,026.93 0.0K
13:05 6,027.93 6,027.93 6,027.42 6,027.78 0.0K
13:10 6,028.62 6,031.22 6,028.62 6,031.22 0.0K
13:15 6,031.45 6,031.82 6,030.71 6,030.73 0.0K
13:20 6,030.99 6,030.99 6,029.52 6,029.52 0.0K
13:25 6,029.32 6,030.11 6,029.18 6,029.92 0.0K
13:30 6,030.05 6,030.05 6,029.39 6,029.59 0.0K
13:35 6,029.34 6,030.73 6,028.84 6,030.73 0.0K
13:40 6,030.73 6,030.73 6,029.44 6,029.44 0.0K
13:45 6,028.53 6,029.09 6,027.89 6,028.99 0.0K
13:50 6,028.42 6,028.79 6,027.05 6,027.48 0.0K
13:55 6,027.24 6,027.24 6,025.97 6,026.10 0.0K
14:00 6,025.46 6,025.74 6,024.82 6,025.74 0.0K
14:05 6,025.91 6,025.91 6,024.04 6,024.04 0.0K
14:10 6,025.69 6,025.69 6,023.28 6,023.28 0.0K
14:15 6,023.64 6,024.88 6,023.64 6,024.88 0.0K
14:20 6,024.79 6,024.98 6,023.88 6,024.98 0.0K
14:25 6,024.69 6,025.53 6,024.69 6,025.20 0.0K
14:30 6,025.47 6,025.47 6,024.49 6,024.74 0.0K
14:35 6,025.09 6,025.85 6,024.06 6,024.81 0.0K
14:40 6,025.10 6,027.28 6,025.10 6,026.85 0.0K
14:45 6,026.51 6,029.77 6,026.43 6,029.52 0.0K
14:50 6,029.82 6,030.24 6,028.46 6,028.46 0.0K
14:55 6,029.13 6,029.13 6,027.13 6,027.13 0.0K
15:00 6,026.86 6,027.92 6,026.86 6,027.92 0.0K
15:05 6,028.09 6,028.09 6,026.92 6,027.05 0.0K
15:10 6,026.47 6,026.47 6,023.26 6,024.41 0.0K
15:15 6,024.98 6,024.98 6,023.97 6,024.39 0.0K
15:20 6,023.46 6,024.02 6,023.46 6,023.81 0.0K
15:25 6,023.76 6,023.76 6,022.34 6,023.27 0.0K
15:30 6,023.00 6,023.00 6,020.33 6,020.33 0.0K
15:35 6,019.92 6,020.12 6,019.32 6,019.32 0.0K
15:40 6,018.23 6,018.23 6,016.80 6,017.60 0.0K
15:45 6,018.33 6,018.59 6,015.73 6,015.73 0.0K
15:50 6,015.17 6,015.71 6,014.74 6,015.71 0.0K
15:55 6,015.74 6,017.20 6,015.74 6,017.19 0.0K
16:00 6,017.84 6,018.54 6,017.40 6,017.40 0.0K
16:05 6,016.86 6,019.96 6,016.86 6,019.96 0.0K
16:10 6,020.13 6,021.85 6,019.66 6,021.85 0.0K
16:15 6,022.14 6,024.66 6,021.18 6,024.32 0.0K
16:20 6,023.73 6,024.33 6,023.07 6,023.44 0.0K
16:25 6,023.57 6,025.51 6,023.57 6,025.19 0.0K
16:35 6,025.43 6,025.43 6,025.43 6,025.43 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