FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ 英国 →
5,119.14
最后更新: 2025-10-07
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 4,371.70 4,374.71 4,365.44 4,365.44 1,935.4K
08:05 4,365.07 4,369.71 4,364.70 4,369.71 674.9K
08:10 4,370.29 4,372.51 4,369.14 4,371.31 550.5K
08:15 4,371.31 4,371.31 4,366.01 4,366.60 461.8K
08:20 4,366.59 4,367.30 4,363.22 4,363.63 486.2K
08:25 4,363.53 4,365.64 4,363.48 4,365.28 504.9K
08:30 4,365.27 4,368.05 4,364.30 4,368.03 411.9K
08:35 4,368.12 4,371.48 4,367.68 4,370.45 424.5K
08:40 4,370.42 4,370.71 4,367.80 4,370.71 398.3K
08:45 4,371.74 4,372.52 4,371.28 4,371.87 430.8K
08:50 4,371.95 4,374.61 4,371.95 4,373.26 341.8K
08:55 4,373.22 4,373.69 4,371.71 4,373.68 295.4K
09:00 4,373.84 4,378.52 4,373.63 4,378.52 529.3K
09:05 4,378.70 4,379.86 4,377.96 4,379.86 370.3K
09:10 4,379.84 4,381.15 4,379.54 4,379.70 411.7K
09:15 4,379.70 4,380.33 4,378.97 4,379.45 406.4K
09:20 4,379.58 4,380.53 4,378.34 4,378.40 422.2K
09:25 4,378.39 4,378.39 4,376.89 4,376.93 376.7K
09:30 4,376.97 4,377.70 4,376.33 4,376.51 610.5K
09:35 4,376.44 4,377.24 4,374.35 4,374.94 458.0K
09:40 4,374.80 4,377.01 4,374.37 4,376.22 338.3K
09:45 4,376.22 4,376.34 4,374.70 4,375.51 308.2K
09:50 4,375.23 4,375.43 4,373.17 4,375.36 322.2K
09:55 4,375.38 4,376.98 4,375.38 4,376.82 564.8K
10:00 4,376.81 4,379.69 4,376.78 4,379.53 592.0K
10:05 4,379.56 4,379.69 4,378.08 4,378.08 306.3K
10:10 4,378.05 4,378.05 4,376.77 4,376.96 356.3K
10:15 4,376.99 4,379.33 4,376.92 4,379.17 241.9K
10:20 4,379.17 4,379.56 4,378.60 4,378.89 294.1K
10:25 4,378.77 4,379.98 4,377.93 4,379.61 215.9K
10:30 4,379.68 4,381.84 4,379.50 4,381.84 194.0K
10:35 4,381.83 4,383.70 4,381.79 4,383.50 437.2K
10:40 4,383.54 4,383.54 4,380.75 4,381.93 604.8K
10:45 4,381.83 4,382.87 4,381.60 4,382.87 269.7K
10:50 4,382.89 4,384.06 4,382.42 4,383.14 260.4K
10:55 4,383.25 4,383.83 4,382.50 4,382.89 240.2K
11:00 4,382.97 4,384.00 4,382.54 4,383.91 221.3K
11:05 4,383.90 4,384.67 4,383.86 4,384.66 337.0K
11:10 4,384.66 4,386.46 4,384.58 4,385.65 338.4K
11:15 4,385.66 4,388.87 4,385.58 4,388.87 356.2K
11:20 4,388.95 4,390.42 4,388.95 4,389.76 335.3K
11:25 4,389.75 4,389.88 4,388.07 4,388.23 213.9K
11:30 4,388.22 4,389.21 4,387.60 4,388.82 272.2K
11:35 4,388.81 4,388.81 4,386.81 4,387.87 222.2K
11:40 4,387.87 4,389.80 4,387.79 4,389.67 218.8K
11:45 4,389.69 4,394.94 4,389.61 4,394.94 395.4K
11:50 4,395.06 4,396.60 4,394.69 4,396.44 494.3K
11:55 4,396.43 4,396.46 4,394.00 4,394.27 287.2K
12:00 4,394.50 4,395.48 4,394.26 4,395.46 445.4K
12:05 4,395.40 4,395.89 4,394.48 4,394.52 243.6K
12:10 4,394.36 4,394.42 4,392.82 4,393.91 275.7K
12:15 4,393.99 4,394.25 4,393.27 4,394.10 167.3K
12:20 4,394.10 4,394.10 4,391.58 4,391.98 371.2K
12:25 4,392.01 4,393.22 4,391.94 4,393.21 196.9K
12:30 4,393.31 4,395.08 4,393.26 4,394.99 249.5K
12:35 4,394.95 4,394.99 4,391.92 4,391.95 218.5K
12:40 4,391.95 4,392.53 4,390.97 4,392.53 178.9K
12:45 4,392.51 4,392.95 4,391.94 4,392.95 246.7K
12:50 4,393.16 4,394.00 4,392.97 4,393.57 277.9K
12:55 4,393.53 4,393.57 4,391.79 4,392.46 222.5K
13:00 4,392.48 4,395.58 4,392.48 4,395.51 356.5K
13:05 4,395.51 4,397.22 4,395.38 4,396.42 231.8K
13:10 4,396.47 4,396.89 4,394.99 4,395.06 269.7K
13:15 4,395.08 4,396.12 4,394.60 4,394.82 304.3K
13:20 4,394.66 4,394.93 4,393.51 4,393.99 276.8K
13:25 4,394.02 4,395.97 4,394.01 4,395.97 288.4K
13:30 4,395.67 4,395.67 4,391.61 4,391.61 464.4K
13:35 4,391.64 4,392.81 4,389.29 4,390.53 445.9K
13:40 4,390.53 4,394.05 4,390.42 4,394.05 282.8K
13:45 4,394.18 4,396.24 4,393.84 4,396.17 680.9K
13:50 4,396.18 4,397.32 4,395.78 4,397.32 309.0K
13:55 4,397.46 4,398.46 4,397.46 4,398.41 268.5K
14:00 4,398.45 4,398.65 4,396.66 4,397.55 407.8K
14:05 4,397.68 4,399.01 4,397.68 4,398.63 401.8K
14:10 4,398.58 4,399.52 4,397.83 4,399.52 395.9K
14:15 4,399.62 4,400.43 4,399.30 4,400.18 418.9K
14:20 4,400.25 4,401.26 4,397.40 4,397.40 388.5K
14:25 4,397.38 4,399.47 4,397.38 4,399.37 392.2K
14:30 4,398.99 4,401.69 4,398.99 4,400.19 1,059.8K
14:35 4,400.13 4,400.14 4,395.09 4,395.26 668.9K
14:40 4,395.11 4,395.11 4,391.27 4,392.56 629.2K
14:45 4,392.32 4,392.91 4,389.99 4,392.48 551.9K
14:50 4,392.84 4,393.52 4,391.57 4,393.49 659.2K
14:55 4,393.12 4,393.20 4,390.54 4,390.54 563.0K
15:00 4,390.82 4,395.59 4,389.81 4,395.31 891.4K
15:05 4,395.40 4,396.11 4,393.76 4,393.78 975.5K
15:10 4,393.82 4,394.28 4,392.40 4,392.93 645.8K
15:15 4,392.87 4,394.07 4,388.38 4,388.43 523.0K
15:20 4,388.26 4,388.67 4,386.06 4,387.65 492.2K
15:25 4,387.83 4,392.72 4,387.83 4,392.64 596.4K
15:30 4,392.62 4,393.93 4,392.36 4,393.74 482.8K
15:35 4,393.87 4,395.44 4,393.87 4,394.42 521.1K
15:40 4,394.37 4,394.73 4,392.38 4,393.42 594.1K
15:45 4,393.36 4,394.55 4,392.57 4,394.29 857.3K
15:50 4,394.32 4,394.76 4,393.93 4,394.00 2,235.6K
15:55 4,393.96 4,394.40 4,392.99 4,393.31 573.4K
16:00 4,393.25 4,394.61 4,390.85 4,391.05 752.3K
16:05 4,391.13 4,393.79 4,391.01 4,393.49 573.0K
16:10 4,393.41 4,395.78 4,392.50 4,395.67 813.7K
16:15 4,395.61 4,396.29 4,395.09 4,395.38 728.7K
16:20 4,395.39 4,396.69 4,394.63 4,396.67 903.6K
16:25 4,396.80 4,397.52 4,395.65 4,395.75 32,160.2K
16:35 4,396.72 4,396.72 4,396.72 4,396.72 6,476.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据