FTSE 350 (FTLC)

FTLC
🏛️ 英国 →
5,115.97
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4,239.25 4,239.25 4,215.88 4,228.67 25.5M
2021-12-30 4,246.90 4,253.48 4,237.89 4,239.25 39.6M
2021-12-29 4,216.17 4,267.28 4,216.17 4,246.90 66.2M
2021-12-24 4,216.65 4,233.09 4,214.99 4,216.17 18.3M
2021-12-23 4,195.82 4,222.84 4,194.05 4,216.65 59.4M
2021-12-22 4,166.72 4,195.82 4,156.25 4,195.82 73.8M
2021-12-21 4,111.24 4,166.72 4,111.24 4,166.72 92.3M
2021-12-20 4,152.47 4,152.47 4,058.31 4,111.24 115.0M
2021-12-17 4,143.88 4,157.31 4,132.41 4,152.47 212.0M
2021-12-16 4,094.69 4,152.45 4,094.69 4,143.88 145.9M
2021-12-15 4,121.00 4,124.24 4,092.90 4,094.69 131.8M
2021-12-14 4,130.09 4,157.92 4,121.00 4,121.00 107.5M
2021-12-13 4,167.45 4,177.08 4,129.38 4,130.09 146.0M
2021-12-10 4,188.34 4,190.73 4,163.86 4,167.45 80.0M
2021-12-09 4,198.40 4,214.01 4,179.27 4,188.34 91.8M
2021-12-08 4,199.99 4,222.67 4,196.87 4,198.53 109.4M
2021-12-07 4,137.90 4,202.83 4,137.90 4,199.99 106.6M
2021-12-06 4,078.56 4,144.23 4,078.56 4,137.90 86.2M
2021-12-03 4,083.04 4,119.04 4,069.37 4,078.56 111.7M
2021-12-02 4,108.89 4,108.89 4,060.01 4,083.04 195.6M
2021-12-01 4,044.89 4,115.24 4,044.89 4,108.89 120.5M
2021-11-30 4,076.21 4,076.24 4,010.12 4,044.89 210.6M
2021-11-29 4,038.19 4,105.01 4,038.19 4,076.21 130.3M
2021-11-26 4,187.39 4,187.39 4,038.19 4,038.19 213.0M
2021-11-25 4,172.46 4,188.71 4,172.46 4,187.39 74.4M
2021-11-24 4,164.92 4,185.89 4,150.66 4,172.46 91.5M
2021-11-23 4,166.21 4,182.09 4,134.57 4,164.92 90.7M
2021-11-22 4,153.16 4,176.31 4,143.54 4,166.21 91.8M
2021-11-19 4,171.04 4,188.85 4,138.79 4,153.16 153.2M
2021-11-18 4,183.22 4,183.71 4,162.50 4,171.04 84.4M
2021-11-17 4,203.45 4,203.45 4,183.06 4,183.22 133.1M
2021-11-16 4,217.79 4,225.21 4,201.86 4,203.45 115.5M
2021-11-15 4,213.89 4,223.98 4,203.20 4,217.79 85.1M
2021-11-12 4,231.53 4,239.69 4,210.39 4,213.89 103.6M
2021-11-11 4,206.30 4,236.61 4,201.91 4,231.53 99.9M
2021-11-10 4,173.00 4,206.30 4,172.43 4,206.30 129.6M
2021-11-09 4,190.92 4,198.00 4,172.43 4,173.00 110.5M
2021-11-08 4,194.40 4,199.47 4,188.08 4,190.92 87.0M
2021-11-05 4,179.07 4,210.52 4,175.78 4,194.40 111.8M
2021-11-04 4,153.21 4,188.06 4,153.06 4,179.07 133.2M
2021-11-03 4,166.17 4,167.51 4,145.57 4,153.21 100.3M
2021-11-02 4,174.94 4,174.94 4,150.78 4,166.17 107.5M
2021-11-01 4,147.54 4,183.27 4,147.54 4,174.94 86.9M
2021-10-29 4,156.10 4,156.14 4,126.80 4,147.54 118.0M
2021-10-28 4,157.02 4,159.56 4,138.43 4,156.10 90.6M
2021-10-27 4,168.17 4,169.08 4,153.56 4,157.02 89.1M
2021-10-26 4,135.35 4,169.29 4,135.22 4,168.17 101.2M
2021-10-25 4,126.41 4,147.32 4,126.34 4,135.35 90.4M
2021-10-22 4,119.22 4,141.78 4,119.07 4,126.41 77.0M
2021-10-21 4,136.27 4,137.71 4,113.48 4,119.22 91.7M
2021-10-20 4,136.42 4,140.36 4,125.93 4,136.27 97.1M
2021-10-19 4,127.24 4,139.91 4,122.78 4,136.42 94.2M
2021-10-18 4,141.99 4,142.03 4,114.65 4,127.24 84.2M
2021-10-15 4,125.65 4,145.30 4,125.03 4,141.99 114.4M
2021-10-14 4,087.42 4,129.96 4,087.42 4,125.65 111.6M
2021-10-13 4,076.68 4,094.10 4,055.26 4,087.42 143.5M
2021-10-12 4,085.11 4,085.11 4,039.44 4,076.68 115.5M
2021-10-11 4,062.44 4,085.11 4,056.86 4,085.11 98.2M
2021-10-08 4,054.91 4,070.46 4,051.09 4,062.44 96.4M
2021-10-07 4,010.66 4,061.55 4,010.66 4,054.91 104.7M
2021-10-06 4,059.89 4,059.89 3,982.76 4,010.66 127.6M
2021-10-05 4,026.29 4,064.86 4,026.29 4,059.89 112.1M
2021-10-04 4,044.03 4,061.65 4,026.29 4,026.29 108.0M
2021-10-01 4,073.80 4,073.80 4,018.90 4,044.03 114.5M
2021-09-30 4,087.85 4,116.42 4,068.56 4,073.80 123.5M
2021-09-29 4,049.38 4,093.09 4,049.38 4,087.85 110.2M
2021-09-28 4,081.23 4,081.23 4,044.99 4,049.38 116.6M
2021-09-27 4,075.61 4,113.93 4,071.64 4,081.23 120.1M
2021-09-24 4,095.31 4,095.48 4,070.97 4,075.61 110.0M
2021-09-23 4,096.23 4,122.57 4,091.30 4,095.31 97.7M
2021-09-22 4,042.43 4,101.22 4,042.42 4,096.23 86.5M
2021-09-21 3,999.41 4,054.50 3,999.41 4,042.43 108.3M
2021-09-20 4,035.76 4,035.76 3,959.43 3,999.41 123.8M
2021-09-17 4,065.08 4,098.79 4,023.49 4,035.76 244.6M
2021-09-16 4,053.58 4,078.95 4,053.58 4,065.08 96.2M
2021-09-15 4,069.91 4,074.17 4,053.58 4,053.58 106.4M
2021-09-14 4,088.93 4,088.93 4,063.76 4,069.91 98.0M
2021-09-13 4,069.07 4,101.52 4,069.07 4,088.93 80.5M
2021-09-10 4,068.81 4,085.22 4,063.04 4,069.07 73.9M
2021-09-09 4,104.05 4,104.05 4,053.03 4,068.81 99.7M
2021-09-08 4,137.32 4,137.32 4,089.31 4,104.05 84.5M
2021-09-07 4,159.94 4,161.12 4,137.11 4,137.32 72.3M
2021-09-06 4,135.18 4,163.58 4,135.18 4,159.94 51.1M
2021-09-03 4,148.24 4,157.61 4,126.85 4,135.18 78.6M
2021-09-02 4,142.37 4,150.61 4,131.52 4,148.24 78.7M
2021-09-01 4,123.45 4,160.29 4,123.45 4,142.37 79.8M
2021-08-31 4,135.49 4,141.13 4,108.50 4,123.45 130.3M
2021-08-27 4,121.23 4,139.24 4,114.20 4,135.49 66.8M
2021-08-26 4,134.18 4,134.27 4,105.25 4,121.23 59.7M
2021-08-25 4,119.52 4,137.00 4,119.23 4,134.18 75.7M
2021-08-24 4,107.01 4,119.52 4,093.20 4,119.52 83.2M
2021-08-23 4,097.36 4,128.77 4,097.36 4,107.01 70.8M
2021-08-20 4,079.10 4,101.52 4,065.43 4,097.36 79.8M
2021-08-19 4,138.53 4,138.53 4,045.61 4,079.10 85.2M
2021-08-18 4,139.61 4,149.52 4,123.46 4,138.53 108.1M
2021-08-17 4,127.39 4,143.91 4,107.81 4,139.61 93.0M
2021-08-16 4,160.37 4,160.37 4,108.74 4,127.39 82.3M
2021-08-13 4,147.02 4,163.52 4,147.00 4,160.37 74.2M
2021-08-12 4,160.05 4,160.05 4,141.96 4,147.02 83.7M
2021-08-11 4,126.30 4,160.05 4,124.72 4,160.05 82.3M
2021-08-10 4,108.98 4,129.13 4,103.79 4,126.30 80.8M
2021-08-09 4,104.66 4,113.13 4,087.25 4,108.98 80.0M
2021-08-06 4,105.04 4,111.58 4,094.09 4,104.66 93.9M
2021-08-05 4,101.64 4,106.22 4,088.05 4,105.04 110.6M
2021-08-04 4,091.24 4,111.20 4,091.24 4,101.64 90.1M
2021-08-03 4,077.35 4,098.23 4,072.42 4,091.24 84.1M
2021-08-02 4,045.80 4,093.97 4,045.80 4,077.35 76.8M
2021-07-30 4,070.79 4,070.84 4,026.42 4,045.80 96.8M
2021-07-29 4,040.22 4,077.51 4,036.65 4,070.79 107.0M
2021-07-28 4,026.43 4,045.01 4,016.93 4,040.22 85.6M
2021-07-27 4,042.06 4,043.42 3,989.22 4,026.43 78.8M
2021-07-26 4,041.50 4,048.85 4,017.27 4,042.06 75.6M
2021-07-23 4,006.99 4,044.67 4,006.99 4,041.50 70.0M
2021-07-22 4,016.86 4,035.53 4,002.66 4,006.99 80.0M
2021-07-21 3,948.19 4,022.29 3,948.19 4,016.86 106.2M
2021-07-20 3,925.17 3,971.03 3,918.46 3,948.19 131.6M
2021-07-19 4,019.10 4,019.10 3,909.83 3,925.17 117.9M
2021-07-16 4,022.04 4,046.43 4,004.78 4,019.10 89.1M
2021-07-15 4,067.29 4,075.17 4,019.02 4,022.04 93.4M
2021-07-14 4,088.73 4,088.73 4,060.51 4,067.29 80.9M
2021-07-13 4,088.07 4,102.62 4,084.65 4,088.73 84.7M
2021-07-12 4,086.83 4,093.60 4,058.75 4,088.07 71.6M
2021-07-09 4,035.66 4,086.83 4,035.60 4,086.83 91.0M
2021-07-08 4,102.51 4,102.53 4,010.95 4,035.66 103.7M
2021-07-07 4,076.49 4,104.27 4,076.40 4,102.51 87.9M
2021-07-06 4,110.72 4,113.24 4,063.62 4,076.49 89.6M
2021-07-05 4,082.30 4,111.96 4,078.91 4,110.72 66.9M
2021-07-02 4,079.21 4,100.01 4,075.98 4,082.30 76.7M
2021-07-01 4,030.03 4,083.34 4,030.02 4,079.21 97.9M
2021-06-30 4,058.92 4,066.03 4,018.77 4,030.03 105.1M
2021-06-29 4,051.78 4,075.67 4,051.25 4,058.92 85.6M
2021-06-28 4,085.09 4,085.17 4,051.65 4,051.78 94.1M
2021-06-25 4,068.46 4,086.04 4,068.39 4,085.09 85.0M
2021-06-24 4,056.33 4,075.39 4,054.35 4,068.46 105.4M
2021-06-23 4,064.49 4,083.32 4,056.33 4,056.33 82.6M
2021-06-22 4,044.31 4,068.03 4,044.06 4,064.49 82.2M
2021-06-21 4,018.95 4,044.79 3,981.99 4,044.31 122.4M
2021-06-18 4,089.67 4,092.44 4,014.13 4,018.95 269.3M
2021-06-17 4,107.15 4,107.15 4,077.77 4,089.67 110.5M
2021-06-16 4,101.74 4,126.58 4,097.58 4,107.15 110.4M
2021-06-15 4,093.25 4,113.83 4,091.34 4,101.74 117.8M
2021-06-14 4,086.98 4,116.51 4,086.91 4,093.25 81.9M
2021-06-11 4,061.37 4,090.63 4,061.37 4,086.98 75.1M
2021-06-10 4,062.85 4,076.98 4,057.76 4,061.37 87.5M
2021-06-09 4,073.88 4,074.43 4,045.69 4,062.85 90.1M
2021-06-08 4,065.88 4,087.22 4,064.93 4,073.88 80.8M
2021-06-07 4,059.61 4,076.30 4,046.03 4,065.88 119.2M
2021-06-04 4,056.42 4,061.14 4,043.78 4,059.61 65.9M
2021-06-03 4,081.16 4,082.63 4,031.33 4,056.42 89.4M
2021-06-02 4,066.34 4,089.15 4,062.62 4,081.16 86.8M
2021-06-01 4,032.98 4,084.43 4,032.98 4,066.34 104.2M
2021-05-28 4,030.80 4,050.27 4,030.79 4,032.98 109.2M
2021-05-27 4,033.58 4,043.25 4,025.99 4,030.80 202.2M
2021-05-26 4,028.34 4,042.07 4,018.09 4,033.58 95.4M
2021-05-25 4,040.02 4,050.21 4,028.34 4,028.34 97.5M
2021-05-24 4,021.55 4,041.42 4,019.88 4,040.02 65.3M
2021-05-21 4,022.12 4,028.14 3,998.40 4,021.55 112.4M
2021-05-20 3,984.36 4,022.12 3,972.17 4,022.12 98.1M
2021-05-19 4,026.95 4,026.95 3,954.84 3,984.36 106.9M
2021-05-18 4,022.42 4,060.91 4,022.42 4,026.95 100.2M
2021-05-17 4,031.45 4,046.00 4,003.96 4,022.42 82.3M
2021-05-14 3,985.10 4,034.31 3,985.10 4,031.45 111.1M
2021-05-13 4,005.72 4,005.73 3,908.91 3,985.10 96.0M
2021-05-12 3,981.12 4,020.13 3,980.29 4,005.72 109.2M
2021-05-11 4,080.79 4,080.79 3,963.77 3,981.12 132.2M
2021-05-10 4,086.17 4,103.48 4,070.28 4,080.79 103.3M
2021-05-07 4,051.79 4,091.43 4,051.79 4,086.17 96.8M
2021-05-06 4,031.07 4,051.79 4,027.73 4,051.79 110.1M
2021-05-05 3,974.82 4,035.34 3,974.82 4,031.07 102.6M
2021-05-04 4,002.15 4,035.54 3,969.77 3,974.82 126.8M
2021-04-30 3,994.83 4,021.92 3,985.70 4,002.15 119.9M
2021-04-29 3,997.39 4,025.97 3,989.33 3,994.83 101.5M
2021-04-28 3,988.41 4,011.49 3,987.96 3,997.39 128.1M
2021-04-27 4,001.63 4,007.56 3,981.32 3,988.41 92.9M
2021-04-26 3,983.41 4,004.58 3,971.33 4,001.63 75.7M
2021-04-23 3,983.02 3,983.41 3,958.35 3,983.41 82.4M
2021-04-22 3,953.76 3,983.90 3,953.31 3,983.02 94.0M
2021-04-21 3,937.91 3,964.12 3,936.61 3,953.76 97.6M
2021-04-20 4,016.12 4,017.79 3,937.10 3,937.91 116.2M
2021-04-19 4,026.26 4,040.40 4,005.93 4,016.12 83.0M
2021-04-16 4,007.73 4,036.24 4,007.65 4,026.26 103.2M
2021-04-15 3,983.34 4,012.95 3,983.22 4,007.73 93.1M
2021-04-14 3,957.49 3,984.01 3,951.92 3,983.34 89.1M
2021-04-13 3,953.08 3,959.15 3,938.89 3,957.49 86.7M
2021-04-12 3,968.75 3,969.08 3,935.13 3,953.08 92.4M
2021-04-09 3,981.03 3,985.58 3,963.68 3,968.75 89.8M
2021-04-08 3,951.55 3,981.03 3,950.93 3,981.03 113.8M
2021-04-07 3,917.18 3,957.28 3,917.18 3,951.55 101.4M
2021-04-06 3,868.20 3,927.28 3,868.20 3,917.18 109.6M
2021-04-01 3,850.07 3,881.60 3,850.07 3,868.20 88.5M
2021-03-31 3,879.25 3,881.69 3,850.07 3,850.07 126.9M
2021-03-30 3,857.85 3,888.06 3,856.41 3,879.25 95.7M
2021-03-29 3,861.61 3,871.88 3,844.64 3,857.85 90.2M
2021-03-26 3,823.96 3,862.64 3,823.90 3,861.61 110.7M
2021-03-25 3,845.88 3,853.45 3,794.95 3,823.96 112.2M
2021-03-24 3,837.13 3,850.96 3,811.54 3,845.88 128.1M
2021-03-23 3,853.82 3,853.82 3,821.12 3,837.13 125.6M
2021-03-22 3,844.51 3,857.02 3,814.70 3,853.82 116.9M
2021-03-19 3,882.61 3,882.61 3,822.70 3,844.51 270.9M
2021-03-18 3,874.32 3,888.62 3,863.38 3,882.61 121.3M
2021-03-17 3,900.25 3,900.32 3,870.86 3,874.32 123.6M
2021-03-16 3,867.06 3,905.23 3,867.02 3,900.25 133.3M
2021-03-15 3,872.05 3,895.42 3,853.68 3,867.06 104.1M
2021-03-12 3,861.44 3,874.15 3,845.14 3,872.05 110.5M
2021-03-11 3,851.98 3,870.29 3,842.16 3,861.44 109.8M
2021-03-10 3,853.41 3,858.37 3,826.02 3,851.98 116.6M
2021-03-09 3,842.51 3,881.33 3,828.27 3,853.41 138.3M
2021-03-08 3,792.84 3,845.72 3,786.15 3,842.51 135.8M
2021-03-05 3,813.36 3,841.02 3,764.05 3,792.84 148.3M
2021-03-04 3,829.47 3,829.68 3,779.67 3,813.36 131.9M
2021-03-03 3,792.09 3,844.17 3,792.09 3,829.47 133.1M
2021-03-02 3,781.70 3,816.80 3,768.71 3,792.09 103.8M
2021-03-01 3,722.27 3,795.02 3,722.27 3,781.70 107.0M
2021-02-26 3,810.65 3,810.65 3,714.53 3,722.27 180.6M
2021-02-25 3,817.69 3,839.14 3,805.49 3,810.65 132.3M
2021-02-24 3,793.86 3,822.83 3,769.22 3,817.69 159.3M
2021-02-23 3,784.94 3,823.90 3,755.27 3,793.86 169.5M
2021-02-22 3,792.25 3,792.44 3,748.23 3,784.94 127.1M
2021-02-19 3,785.69 3,803.65 3,778.44 3,792.25 128.8M
2021-02-18 3,836.68 3,844.91 3,773.39 3,785.69 115.8M
2021-02-17 3,863.19 3,869.66 3,832.49 3,836.68 107.3M
2021-02-16 3,866.68 3,890.27 3,857.04 3,863.19 114.4M
2021-02-15 3,776.26 3,875.30 3,776.26 3,866.68 114.0M
2021-02-12 3,746.98 3,776.26 3,721.28 3,776.26 76.8M
2021-02-11 3,744.24 3,758.54 3,737.42 3,746.98 92.8M
2021-02-10 3,751.41 3,776.73 3,721.97 3,744.24 108.8M
2021-02-09 3,746.79 3,756.15 3,735.22 3,751.41 81.8M
2021-02-08 3,730.11 3,767.12 3,730.11 3,746.79 112.6M
2021-02-05 3,728.45 3,741.21 3,712.56 3,730.11 134.7M
2021-02-04 3,728.52 3,753.47 3,714.02 3,728.45 130.2M
2021-02-03 3,730.63 3,762.64 3,719.73 3,728.52 102.4M
2021-02-02 3,697.37 3,731.86 3,697.37 3,730.63 105.2M
2021-02-01 3,664.37 3,712.85 3,664.37 3,697.37 105.5M
2021-01-29 3,724.58 3,724.58 3,656.30 3,664.37 127.0M
2021-01-28 3,740.98 3,741.08 3,668.03 3,724.58 128.8M
2021-01-27 3,787.15 3,793.50 3,708.71 3,740.98 143.5M
2021-01-26 3,776.85 3,812.45 3,773.65 3,787.15 100.9M
2021-01-25 3,811.25 3,824.66 3,762.28 3,776.85 111.4M
2021-01-22 3,827.22 3,827.83 3,789.91 3,811.25 106.2M
2021-01-21 3,841.79 3,861.00 3,827.22 3,827.22 92.8M
2021-01-20 3,819.83 3,846.93 3,813.96 3,841.79 99.3M
2021-01-19 3,824.63 3,849.75 3,812.29 3,819.83 90.4M
2021-01-18 3,830.92 3,834.77 3,818.70 3,824.63 58.9M
2021-01-15 3,867.22 3,867.22 3,799.24 3,830.92 110.0M
2021-01-14 3,835.55 3,867.79 3,834.02 3,867.22 97.9M
2021-01-13 3,842.73 3,851.09 3,832.13 3,835.55 90.0M
2021-01-12 3,865.60 3,875.51 3,835.29 3,842.73 98.3M
2021-01-11 3,910.06 3,910.69 3,853.09 3,865.60 103.8M
2021-01-08 3,900.64 3,917.51 3,891.09 3,910.06 120.8M
2021-01-07 3,892.36 3,924.84 3,866.22 3,900.64 124.6M
2021-01-06 3,776.33 3,899.52 3,776.18 3,892.36 159.4M
2021-01-05 3,751.55 3,777.75 3,735.24 3,776.33 109.3M
2021-01-04 3,697.70 3,803.35 3,697.70 3,751.55 133.4M