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 4,398.83 4,408.93 4,398.83 4,408.46 1,356.0K
08:05 4,408.54 4,408.79 4,407.12 4,408.40 762.3K
08:10 4,408.42 4,411.66 4,406.56 4,411.66 535.3K
08:15 4,411.58 4,411.58 4,405.89 4,406.71 3,158.7K
08:20 4,406.97 4,410.41 4,406.32 4,406.34 437.9K
08:25 4,406.27 4,406.53 4,403.71 4,405.02 497.0K
08:30 4,404.41 4,404.41 4,398.78 4,398.86 478.1K
08:35 4,399.13 4,399.21 4,396.35 4,397.03 468.5K
08:40 4,396.63 4,396.63 4,393.88 4,394.41 643.3K
08:45 4,394.40 4,398.77 4,394.40 4,398.17 457.7K
08:50 4,397.96 4,400.87 4,397.96 4,400.36 353.4K
08:55 4,400.29 4,402.19 4,400.23 4,401.52 524.5K
09:00 4,401.72 4,401.79 4,397.54 4,397.98 478.4K
09:05 4,398.48 4,400.42 4,398.26 4,398.26 502.6K
09:10 4,397.90 4,398.89 4,396.78 4,398.30 436.0K
09:15 4,398.24 4,399.90 4,396.04 4,396.04 426.1K
09:20 4,395.48 4,395.59 4,389.79 4,389.83 557.7K
09:25 4,389.83 4,391.53 4,386.51 4,386.53 588.8K
09:30 4,386.98 4,389.87 4,386.66 4,389.13 465.0K
09:35 4,389.13 4,390.28 4,388.50 4,389.63 577.7K
09:40 4,389.58 4,393.37 4,389.26 4,392.95 416.0K
09:45 4,392.88 4,396.35 4,392.86 4,393.31 635.8K
09:50 4,393.60 4,394.21 4,392.45 4,392.97 334.7K
09:55 4,392.89 4,397.13 4,392.88 4,396.95 445.3K
10:00 4,397.27 4,398.41 4,396.91 4,397.87 342.4K
10:05 4,397.89 4,401.34 4,397.89 4,400.98 298.3K
10:10 4,400.98 4,400.98 4,397.64 4,397.76 373.7K
10:15 4,397.60 4,397.60 4,396.29 4,396.32 628.5K
10:20 4,396.34 4,396.71 4,395.05 4,395.65 353.3K
10:25 4,395.72 4,396.02 4,394.64 4,395.81 232.6K
10:30 4,395.79 4,398.90 4,395.67 4,397.94 287.4K
10:35 4,398.08 4,400.25 4,398.03 4,400.19 276.5K
10:40 4,400.14 4,404.55 4,400.14 4,404.16 744.9K
10:45 4,404.11 4,404.19 4,402.67 4,402.93 527.1K
10:50 4,402.90 4,404.14 4,402.53 4,402.59 310.5K
10:55 4,402.51 4,404.71 4,401.28 4,404.71 374.1K
11:00 4,404.65 4,406.74 4,404.65 4,405.22 347.7K
11:05 4,405.22 4,408.64 4,405.14 4,408.64 532.7K
11:10 4,408.51 4,410.43 4,407.36 4,410.43 474.4K
11:15 4,410.55 4,411.63 4,410.34 4,411.58 2,858.6K
11:20 4,411.62 4,412.85 4,411.41 4,412.49 371.3K
11:25 4,412.51 4,414.35 4,412.26 4,414.35 200.4K
11:30 4,414.36 4,414.84 4,413.07 4,414.68 333.7K
11:35 4,414.84 4,415.29 4,412.52 4,412.63 298.5K
11:40 4,412.62 4,413.08 4,411.81 4,413.02 256.5K
11:45 4,412.99 4,413.01 4,410.42 4,410.44 316.3K
11:50 4,410.41 4,410.46 4,408.68 4,410.26 257.6K
11:55 4,410.25 4,410.54 4,409.56 4,409.77 260.3K
12:00 4,409.48 4,411.08 4,409.48 4,411.08 186.3K
12:05 4,411.08 4,413.78 4,411.08 4,413.48 326.2K
12:10 4,413.52 4,414.32 4,413.27 4,413.39 238.3K
12:15 4,413.40 4,415.33 4,413.32 4,415.25 561.6K
12:20 4,415.25 4,416.91 4,415.24 4,416.50 305.2K
12:25 4,416.50 4,417.41 4,415.63 4,415.63 564.2K
12:30 4,416.09 4,416.29 4,415.53 4,415.63 392.8K
12:35 4,415.57 4,416.06 4,414.75 4,415.76 503.5K
12:40 4,415.68 4,416.91 4,415.54 4,415.93 250.7K
12:45 4,415.93 4,416.19 4,413.28 4,413.30 429.7K
12:50 4,413.48 4,413.48 4,410.64 4,410.68 377.4K
12:55 4,410.74 4,410.86 4,410.18 4,410.51 287.4K
13:00 4,410.58 4,412.30 4,410.58 4,410.89 353.1K
13:05 4,410.91 4,411.35 4,410.64 4,410.84 484.5K
13:10 4,410.85 4,413.77 4,410.85 4,413.44 547.5K
13:15 4,413.50 4,416.98 4,413.50 4,416.97 363.8K
13:20 4,416.95 4,417.04 4,414.79 4,414.79 237.6K
13:25 4,414.80 4,414.86 4,413.39 4,414.32 231.2K
13:30 4,414.30 4,414.39 4,412.39 4,412.65 300.1K
13:35 4,412.57 4,413.37 4,412.30 4,413.25 340.6K
13:40 4,413.25 4,414.53 4,413.19 4,414.45 475.2K
13:45 4,414.33 4,414.33 4,411.62 4,412.88 366.8K
13:50 4,412.88 4,413.28 4,411.44 4,411.61 484.3K
13:55 4,411.65 4,413.87 4,411.57 4,413.87 347.0K
14:00 4,414.36 4,414.83 4,412.61 4,412.84 576.5K
14:05 4,413.13 4,414.49 4,411.85 4,414.44 349.0K
14:10 4,414.37 4,415.43 4,414.25 4,415.05 429.6K
14:15 4,414.99 4,415.03 4,413.28 4,413.36 289.1K
14:20 4,413.33 4,416.01 4,413.23 4,415.96 329.5K
14:25 4,415.89 4,419.54 4,415.89 4,417.04 470.1K
14:30 4,417.10 4,417.66 4,414.28 4,415.10 1,134.7K
14:35 4,415.03 4,415.03 4,408.78 4,410.05 723.6K
14:40 4,410.13 4,419.69 4,410.13 4,419.69 1,136.2K
14:45 4,420.02 4,422.92 4,419.76 4,421.86 864.8K
14:50 4,421.85 4,423.15 4,416.07 4,416.94 2,218.3K
14:55 4,417.02 4,417.92 4,416.55 4,416.67 575.5K
15:00 4,416.60 4,416.85 4,413.68 4,414.19 953.7K
15:05 4,414.32 4,415.30 4,413.56 4,414.29 1,297.6K
15:10 4,414.31 4,423.69 4,414.19 4,423.55 846.8K
15:15 4,423.60 4,423.80 4,422.62 4,423.21 601.6K
15:20 4,423.44 4,423.61 4,420.76 4,421.53 877.2K
15:25 4,421.59 4,422.46 4,419.46 4,419.60 678.3K
15:30 4,419.71 4,421.42 4,419.53 4,419.53 1,326.8K
15:35 4,419.47 4,422.45 4,419.16 4,421.68 704.6K
15:40 4,421.80 4,426.19 4,421.80 4,425.21 898.0K
15:45 4,425.19 4,427.00 4,424.67 4,426.86 628.4K
15:50 4,426.89 4,430.63 4,426.38 4,430.48 2,212.3K
15:55 4,430.87 4,432.83 4,430.80 4,430.97 1,235.6K
16:00 4,431.03 4,432.05 4,430.44 4,432.04 818.0K
16:05 4,431.97 4,433.39 4,430.51 4,430.66 1,003.7K
16:10 4,430.68 4,431.38 4,429.96 4,430.94 793.4K
16:15 4,430.98 4,431.66 4,430.51 4,431.49 841.1K
16:20 4,431.55 4,432.45 4,430.72 4,432.18 1,573.8K
16:25 4,432.14 4,432.94 4,431.68 4,432.70 42,396.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据