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 4,414.81 4,432.44 4,414.81 4,431.20 1,194.3K
08:05 4,431.70 4,434.55 4,428.64 4,428.65 579.5K
08:10 4,428.46 4,433.89 4,427.84 4,428.82 677.2K
08:15 4,428.73 4,430.48 4,428.19 4,429.36 355.6K
08:20 4,429.04 4,430.87 4,427.66 4,427.89 402.7K
08:25 4,427.81 4,428.39 4,424.06 4,425.81 440.3K
08:30 4,426.02 4,426.04 4,423.22 4,424.08 361.5K
08:35 4,424.08 4,424.08 4,419.47 4,419.47 400.2K
08:40 4,419.13 4,419.38 4,416.94 4,417.56 392.3K
08:45 4,417.69 4,421.77 4,417.69 4,421.63 314.6K
08:50 4,421.45 4,421.45 4,419.27 4,419.62 312.8K
08:55 4,419.93 4,422.91 4,419.39 4,422.07 304.6K
09:00 4,422.09 4,423.41 4,421.23 4,422.26 513.3K
09:05 4,422.19 4,422.47 4,420.49 4,420.71 327.0K
09:10 4,420.80 4,420.86 4,417.45 4,417.56 333.9K
09:15 4,417.43 4,417.56 4,408.76 4,408.76 604.1K
09:20 4,408.77 4,409.19 4,403.82 4,403.91 815.1K
09:25 4,403.52 4,403.65 4,395.57 4,395.99 940.5K
09:30 4,395.74 4,396.63 4,390.74 4,395.88 751.8K
09:35 4,395.61 4,397.93 4,394.89 4,396.45 580.6K
09:40 4,396.48 4,396.48 4,390.64 4,390.77 567.7K
09:45 4,390.56 4,392.37 4,389.84 4,390.99 400.6K
09:50 4,390.69 4,394.56 4,390.36 4,394.45 445.4K
09:55 4,394.47 4,394.64 4,392.53 4,393.27 354.8K
10:00 4,393.26 4,395.94 4,392.96 4,395.88 368.2K
10:05 4,395.62 4,397.24 4,395.38 4,395.57 480.3K
10:10 4,395.39 4,395.39 4,391.58 4,392.89 363.1K
10:15 4,392.77 4,396.95 4,392.77 4,396.15 540.2K
10:20 4,396.29 4,399.12 4,396.23 4,398.21 417.7K
10:25 4,397.80 4,397.80 4,392.19 4,392.23 368.7K
10:30 4,391.94 4,392.75 4,390.85 4,392.57 316.7K
10:35 4,392.64 4,395.76 4,392.21 4,395.27 361.2K
10:40 4,395.11 4,395.19 4,393.75 4,394.38 388.4K
10:45 4,394.20 4,398.48 4,394.17 4,398.47 291.6K
10:50 4,398.43 4,398.43 4,397.31 4,397.34 367.3K
10:55 4,397.37 4,398.29 4,397.08 4,397.48 242.1K
11:00 4,397.45 4,399.75 4,397.45 4,399.43 642.7K
11:05 4,399.30 4,399.76 4,398.60 4,398.70 788.6K
11:10 4,398.67 4,399.02 4,397.06 4,398.29 342.6K
11:15 4,398.30 4,399.18 4,397.60 4,397.60 190.3K
11:20 4,397.55 4,397.55 4,395.35 4,396.68 257.9K
11:25 4,396.95 4,397.20 4,395.45 4,395.76 202.5K
11:30 4,395.89 4,397.11 4,395.23 4,396.71 218.0K
11:35 4,396.70 4,396.70 4,395.21 4,396.36 290.3K
11:40 4,396.43 4,397.62 4,395.39 4,397.57 212.5K
11:45 4,397.32 4,397.32 4,394.72 4,394.72 206.6K
11:50 4,394.71 4,394.73 4,393.41 4,393.41 270.8K
11:55 4,393.49 4,394.72 4,392.10 4,394.72 177.1K
12:00 4,394.98 4,397.86 4,394.92 4,397.57 250.7K
12:05 4,397.32 4,398.90 4,396.70 4,398.90 362.6K
12:10 4,398.94 4,400.85 4,398.94 4,400.02 258.1K
12:15 4,399.98 4,400.16 4,398.65 4,398.69 332.6K
12:20 4,398.89 4,399.82 4,397.45 4,399.82 267.1K
12:25 4,399.84 4,401.40 4,399.84 4,401.33 286.3K
12:30 4,401.24 4,401.34 4,399.89 4,400.04 217.9K
12:35 4,399.95 4,399.95 4,398.16 4,398.16 202.8K
12:40 4,398.08 4,400.25 4,397.95 4,400.20 204.2K
12:45 4,400.22 4,400.65 4,399.45 4,400.51 251.2K
12:50 4,400.73 4,401.89 4,400.04 4,401.89 573.5K
12:55 4,401.87 4,401.88 4,401.24 4,401.61 186.6K
13:00 4,401.35 4,401.35 4,398.10 4,398.10 315.4K
13:05 4,397.95 4,397.96 4,396.91 4,396.92 313.1K
13:10 4,396.98 4,397.60 4,394.71 4,394.96 237.0K
13:15 4,394.94 4,394.94 4,392.77 4,393.64 371.7K
13:20 4,393.68 4,393.85 4,392.74 4,393.52 297.7K
13:25 4,393.64 4,395.75 4,393.64 4,395.48 225.9K
13:30 4,395.42 4,396.73 4,395.17 4,396.30 292.0K
13:35 4,396.30 4,400.06 4,396.30 4,399.85 346.9K
13:40 4,399.76 4,399.76 4,396.31 4,396.83 327.1K
13:45 4,396.81 4,398.10 4,392.86 4,392.86 316.5K
13:50 4,392.84 4,393.12 4,389.48 4,389.51 2,274.0K
13:55 4,389.62 4,390.29 4,386.01 4,386.01 334.1K
14:00 4,386.14 4,386.43 4,383.59 4,386.03 313.3K
14:05 4,386.07 4,390.42 4,384.07 4,389.07 649.4K
14:10 4,389.06 4,389.62 4,387.83 4,388.77 333.3K
14:15 4,388.76 4,388.83 4,386.83 4,386.83 337.4K
14:20 4,386.81 4,386.81 4,384.47 4,384.48 407.6K
14:25 4,384.58 4,387.87 4,383.84 4,387.78 473.9K
14:30 4,387.89 4,392.59 4,386.62 4,392.09 845.6K
14:35 4,391.01 4,391.91 4,390.40 4,391.76 594.2K
14:40 4,391.64 4,393.39 4,389.83 4,393.26 612.1K
14:45 4,393.13 4,395.53 4,389.59 4,390.76 631.9K
14:50 4,390.71 4,392.65 4,389.16 4,391.03 2,686.8K
14:55 4,390.92 4,392.04 4,390.13 4,391.58 539.0K
15:00 4,392.52 4,396.59 4,391.34 4,395.92 645.3K
15:05 4,395.91 4,398.67 4,395.73 4,398.36 560.4K
15:10 4,398.39 4,399.20 4,397.42 4,398.82 439.6K
15:15 4,398.75 4,398.98 4,396.90 4,398.58 511.8K
15:20 4,398.56 4,398.56 4,394.66 4,396.03 487.6K
15:25 4,395.84 4,396.68 4,395.84 4,396.38 335.3K
15:30 4,396.10 4,398.34 4,395.16 4,398.34 653.7K
15:35 4,398.45 4,402.45 4,398.15 4,402.32 566.0K
15:40 4,402.26 4,402.59 4,400.85 4,401.16 602.5K
15:45 4,401.11 4,401.15 4,399.30 4,400.90 517.9K
15:50 4,400.68 4,401.60 4,400.20 4,400.85 583.9K
15:55 4,400.77 4,401.27 4,400.42 4,400.94 522.8K
16:00 4,401.14 4,402.28 4,400.99 4,401.79 584.9K
16:05 4,401.76 4,403.19 4,401.64 4,403.14 1,277.2K
16:10 4,403.13 4,404.97 4,403.00 4,404.68 722.3K
16:15 4,404.93 4,407.08 4,404.93 4,406.55 898.1K
16:20 4,406.42 4,407.42 4,405.78 4,407.10 899.3K
16:25 4,407.08 4,410.70 4,407.08 4,410.70 28,054.4K
16:35 4,410.37 4,410.37 4,410.37 4,410.37 1,330.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据