FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ 英国 →
5,151.91
最后更新: 2025-10-08
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 4,371.57 4,378.60 4,368.50 4,375.00 2,101.9K
08:05 4,374.95 4,380.12 4,374.40 4,376.64 983.1K
08:10 4,376.71 4,378.15 4,374.61 4,376.47 817.7K
08:15 4,376.48 4,378.64 4,375.57 4,377.68 776.8K
08:20 4,377.54 4,377.83 4,375.67 4,377.39 406.2K
08:25 4,377.55 4,378.39 4,375.93 4,376.71 409.0K
08:30 4,377.11 4,379.17 4,375.82 4,379.03 422.6K
08:35 4,379.08 4,381.31 4,378.04 4,381.31 526.9K
08:40 4,381.33 4,381.33 4,376.74 4,376.96 767.2K
08:45 4,377.28 4,377.57 4,376.14 4,376.55 462.9K
08:50 4,376.49 4,380.75 4,376.49 4,380.75 371.6K
08:55 4,380.67 4,384.61 4,380.65 4,383.64 862.2K
09:00 4,383.13 4,383.38 4,380.71 4,381.35 389.8K
09:05 4,381.40 4,384.89 4,381.40 4,384.89 284.0K
09:10 4,384.99 4,388.83 4,384.99 4,388.83 397.3K
09:15 4,388.93 4,389.50 4,387.19 4,388.42 516.6K
09:20 4,388.44 4,388.71 4,386.44 4,387.05 424.4K
09:25 4,386.59 4,388.15 4,386.23 4,386.88 305.6K
09:30 4,386.78 4,386.94 4,384.38 4,384.38 718.7K
09:35 4,384.38 4,384.82 4,383.54 4,384.52 314.0K
09:40 4,384.97 4,387.39 4,384.97 4,386.86 341.8K
09:45 4,386.84 4,388.55 4,386.44 4,388.50 403.2K
09:50 4,388.43 4,388.50 4,387.41 4,387.44 368.4K
09:55 4,387.50 4,387.72 4,385.64 4,386.49 342.6K
10:00 4,386.46 4,386.46 4,382.15 4,382.50 401.1K
10:05 4,382.51 4,382.76 4,379.75 4,379.75 308.3K
10:10 4,380.07 4,380.28 4,379.26 4,380.17 336.2K
10:15 4,380.12 4,380.18 4,378.13 4,378.13 307.4K
10:20 4,378.17 4,378.25 4,376.44 4,376.86 453.2K
10:25 4,376.43 4,376.87 4,375.82 4,376.80 305.6K
10:30 4,376.80 4,376.87 4,375.66 4,375.66 387.5K
10:35 4,375.65 4,375.65 4,373.55 4,374.52 389.8K
10:40 4,374.53 4,375.06 4,374.17 4,375.06 503.6K
10:45 4,375.06 4,375.11 4,373.66 4,374.85 421.7K
10:50 4,374.86 4,375.68 4,374.65 4,375.36 465.1K
10:55 4,375.38 4,375.52 4,374.93 4,375.51 245.0K
11:00 4,375.63 4,378.93 4,375.61 4,378.93 292.5K
11:05 4,378.92 4,378.92 4,376.67 4,376.67 409.2K
11:10 4,376.72 4,377.27 4,373.79 4,373.83 303.1K
11:15 4,373.86 4,374.00 4,372.95 4,373.45 521.8K
11:20 4,373.52 4,374.23 4,372.00 4,372.00 305.1K
11:25 4,371.96 4,372.24 4,371.56 4,371.59 2,381.3K
11:30 4,371.56 4,372.36 4,371.24 4,371.33 317.4K
11:35 4,371.26 4,371.61 4,369.86 4,370.11 319.4K
11:40 4,370.16 4,370.26 4,365.86 4,365.86 537.4K
11:45 4,365.71 4,366.72 4,364.78 4,365.00 336.0K
11:50 4,365.01 4,365.08 4,363.49 4,364.12 303.8K
11:55 4,364.13 4,364.90 4,363.77 4,363.77 279.9K
12:00 4,363.10 4,365.37 4,362.26 4,364.37 660.2K
12:05 4,364.33 4,364.72 4,363.23 4,363.25 232.9K
12:10 4,363.23 4,364.77 4,363.22 4,363.93 302.1K
12:15 4,363.92 4,365.98 4,363.89 4,365.98 1,015.5K
12:20 4,366.05 4,368.47 4,366.05 4,368.31 315.6K
12:25 4,368.25 4,368.75 4,367.22 4,368.14 4,833.4K
12:30 4,368.17 4,368.43 4,367.32 4,368.14 712.5K
12:35 4,368.06 4,368.06 4,365.12 4,365.12 288.7K
12:40 4,365.12 4,365.56 4,364.30 4,364.30 814.1K
12:45 4,364.26 4,364.72 4,360.83 4,361.93 395.7K
12:50 4,361.94 4,364.25 4,361.94 4,363.56 314.6K
12:55 4,363.57 4,363.93 4,362.38 4,362.84 265.4K
13:00 4,362.69 4,363.66 4,362.23 4,363.20 282.7K
13:05 4,363.19 4,363.29 4,361.94 4,362.00 195.5K
13:10 4,361.97 4,362.70 4,361.64 4,361.65 473.9K
13:15 4,361.55 4,361.77 4,359.80 4,359.80 369.6K
13:20 4,359.84 4,360.53 4,359.32 4,359.59 416.3K
13:25 4,359.59 4,359.59 4,358.93 4,359.04 365.9K
13:30 4,359.12 4,367.08 4,359.12 4,365.44 910.8K
13:35 4,365.50 4,368.61 4,365.50 4,368.09 579.4K
13:40 4,368.00 4,372.98 4,368.00 4,371.78 484.3K
13:45 4,371.71 4,371.80 4,368.77 4,369.62 397.6K
13:50 4,369.65 4,374.05 4,369.65 4,372.48 321.1K
13:55 4,372.57 4,372.86 4,370.10 4,370.68 338.5K
14:00 4,370.93 4,371.02 4,367.26 4,368.56 365.6K
14:05 4,368.53 4,368.84 4,367.17 4,367.32 385.1K
14:10 4,367.33 4,368.43 4,366.07 4,368.35 352.3K
14:15 4,368.40 4,368.50 4,366.90 4,367.91 285.2K
14:20 4,367.68 4,367.68 4,364.96 4,364.96 323.0K
14:25 4,365.09 4,368.04 4,364.13 4,368.04 473.6K
14:30 4,368.07 4,370.16 4,366.90 4,366.90 1,038.6K
14:35 4,366.65 4,366.65 4,363.82 4,365.43 562.1K
14:40 4,365.18 4,366.46 4,362.80 4,366.28 605.1K
14:45 4,366.47 4,366.47 4,362.65 4,362.65 683.8K
14:50 4,362.54 4,362.54 4,354.82 4,357.40 1,131.0K
14:55 4,357.45 4,361.74 4,357.38 4,360.48 764.5K
15:00 4,360.63 4,361.12 4,359.26 4,359.41 637.7K
15:05 4,359.40 4,359.40 4,353.35 4,356.54 1,701.8K
15:10 4,356.67 4,360.54 4,356.67 4,357.96 719.3K
15:15 4,357.95 4,358.83 4,357.42 4,358.18 601.4K
15:20 4,358.30 4,359.66 4,357.83 4,358.18 876.8K
15:25 4,358.30 4,360.01 4,357.96 4,358.59 731.2K
15:30 4,358.44 4,359.50 4,357.84 4,358.23 702.2K
15:35 4,358.11 4,359.26 4,357.37 4,358.07 664.1K
15:40 4,358.11 4,359.95 4,357.48 4,359.41 670.8K
15:45 4,359.40 4,362.38 4,358.98 4,362.38 4,355.2K
15:50 4,362.41 4,365.19 4,362.00 4,365.19 516.1K
15:55 4,365.18 4,365.65 4,364.90 4,365.36 574.5K
16:00 4,365.43 4,366.26 4,365.00 4,365.64 632.1K
16:05 4,365.32 4,369.20 4,364.14 4,369.12 861.2K
16:10 4,369.05 4,370.71 4,369.05 4,370.52 1,090.4K
16:15 4,370.49 4,370.68 4,369.22 4,369.76 979.6K
16:20 4,369.56 4,370.89 4,369.43 4,370.46 969.0K
16:25 4,370.42 4,373.08 4,370.42 4,370.84 36,042.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据