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 4,432.08 4,461.77 4,432.08 4,459.01 1,266.0K
08:05 4,458.89 4,462.84 4,458.89 4,462.62 739.6K
08:10 4,462.64 4,464.82 4,461.33 4,464.70 604.5K
08:15 4,460.73 4,462.43 4,459.78 4,461.03 788.7K
08:20 4,461.01 4,463.77 4,461.01 4,462.94 418.6K
08:25 4,462.85 4,462.85 4,459.07 4,461.37 382.4K
08:30 4,460.27 4,462.22 4,459.78 4,460.12 564.0K
08:35 4,460.02 4,461.69 4,459.64 4,460.78 349.6K
08:40 4,460.77 4,462.97 4,460.76 4,462.08 441.4K
08:45 4,462.06 4,463.31 4,460.65 4,463.03 328.4K
08:50 4,463.21 4,463.46 4,461.52 4,463.17 709.9K
08:55 4,462.91 4,463.40 4,461.36 4,462.96 426.2K
09:00 4,463.14 4,465.94 4,461.60 4,465.94 604.9K
09:05 4,466.05 4,467.98 4,464.60 4,465.01 689.6K
09:10 4,464.95 4,464.95 4,460.76 4,461.01 657.6K
09:15 4,460.78 4,462.33 4,459.60 4,459.60 622.1K
09:20 4,459.44 4,459.44 4,456.28 4,456.43 528.0K
09:25 4,456.32 4,456.32 4,448.98 4,450.03 632.0K
09:30 4,450.21 4,452.41 4,448.06 4,448.06 807.0K
09:35 4,448.15 4,449.56 4,446.55 4,447.97 402.1K
09:40 4,447.99 4,451.93 4,447.63 4,450.55 715.8K
09:45 4,450.63 4,453.27 4,450.40 4,453.26 540.3K
09:50 4,453.32 4,459.46 4,453.29 4,459.44 547.1K
09:55 4,459.63 4,463.26 4,459.63 4,462.50 444.8K
10:00 4,462.47 4,467.05 4,462.01 4,466.16 519.3K
10:05 4,466.46 4,469.31 4,464.81 4,464.81 405.3K
10:10 4,464.61 4,464.61 4,459.11 4,461.82 782.7K
10:15 4,461.67 4,464.64 4,461.67 4,463.53 416.4K
10:20 4,463.47 4,463.81 4,461.78 4,461.87 328.7K
10:25 4,462.11 4,465.52 4,461.97 4,464.86 536.4K
10:30 4,464.85 4,467.24 4,464.16 4,466.31 483.0K
10:35 4,466.08 4,466.08 4,464.49 4,464.80 306.6K
10:40 4,464.77 4,464.99 4,463.28 4,464.77 335.7K
10:45 4,464.76 4,467.22 4,464.75 4,466.79 300.8K
10:50 4,466.63 4,467.56 4,466.56 4,467.05 331.1K
10:55 4,466.71 4,466.76 4,465.12 4,465.46 424.0K
11:00 4,465.50 4,466.75 4,464.68 4,465.78 367.6K
11:05 4,465.88 4,466.97 4,465.29 4,465.60 525.7K
11:10 4,465.40 4,465.40 4,461.64 4,461.70 451.8K
11:15 4,461.65 4,463.42 4,461.08 4,463.07 579.5K
11:20 4,463.04 4,463.14 4,462.34 4,462.42 357.2K
11:25 4,462.50 4,463.44 4,462.04 4,462.05 360.8K
11:30 4,462.22 4,464.22 4,462.02 4,463.16 351.0K
11:35 4,463.17 4,463.34 4,461.58 4,461.71 217.5K
11:40 4,461.72 4,465.31 4,461.72 4,463.85 244.4K
11:45 4,463.83 4,463.83 4,461.69 4,462.16 215.0K
11:50 4,462.15 4,464.87 4,462.02 4,464.87 359.5K
11:55 4,464.91 4,466.20 4,464.70 4,466.02 309.2K
12:00 4,466.40 4,469.85 4,466.37 4,469.75 358.4K
12:05 4,469.69 4,471.12 4,469.35 4,471.07 408.1K
12:10 4,471.15 4,471.87 4,471.15 4,471.16 263.5K
12:15 4,471.22 4,471.79 4,470.18 4,471.62 343.0K
12:20 4,471.57 4,474.40 4,471.19 4,474.33 506.1K
12:25 4,474.30 4,476.12 4,474.27 4,476.12 645.1K
12:30 4,476.11 4,476.47 4,474.61 4,474.71 555.8K
12:35 4,474.70 4,475.77 4,474.70 4,475.59 266.4K
12:40 4,475.72 4,476.48 4,475.61 4,476.48 464.4K
12:45 4,476.49 4,477.71 4,476.32 4,476.68 563.2K
12:50 4,476.61 4,477.53 4,476.12 4,477.53 214.6K
12:55 4,477.53 4,478.04 4,477.50 4,477.90 283.4K
13:00 4,477.83 4,478.90 4,477.26 4,478.90 320.8K
13:05 4,478.91 4,481.21 4,478.89 4,481.12 1,954.7K
13:10 4,481.07 4,482.07 4,480.06 4,480.12 270.5K
13:15 4,480.09 4,480.47 4,478.68 4,478.95 329.6K
13:20 4,478.95 4,482.82 4,478.95 4,482.82 348.1K
13:25 4,482.86 4,484.40 4,482.86 4,483.98 341.3K
13:30 4,483.98 4,485.20 4,483.68 4,484.80 319.2K
13:35 4,484.71 4,485.49 4,482.88 4,482.88 343.5K
13:40 4,482.67 4,482.67 4,479.07 4,479.07 404.5K
13:45 4,479.11 4,480.43 4,478.90 4,479.63 312.7K
13:50 4,479.63 4,480.29 4,478.31 4,480.29 328.0K
13:55 4,480.26 4,482.56 4,480.16 4,482.15 349.4K
14:00 4,482.31 4,482.59 4,480.17 4,481.37 488.2K
14:05 4,481.65 4,484.50 4,481.65 4,484.50 321.1K
14:10 4,484.58 4,485.50 4,484.19 4,485.43 322.8K
14:15 4,485.54 4,485.95 4,483.44 4,484.33 429.8K
14:20 4,484.21 4,486.22 4,484.21 4,486.13 261.6K
14:25 4,486.12 4,486.78 4,484.73 4,485.51 474.6K
14:30 4,485.84 4,488.08 4,484.40 4,487.88 758.0K
14:35 4,487.76 4,492.55 4,487.76 4,492.55 559.6K
14:40 4,492.65 4,495.30 4,492.65 4,493.85 694.6K
14:45 4,494.67 4,495.55 4,493.43 4,494.27 924.7K
14:50 4,494.17 4,494.17 4,489.86 4,491.19 643.2K
14:55 4,491.25 4,495.93 4,491.25 4,494.67 601.0K
15:00 4,494.60 4,501.06 4,494.40 4,497.60 905.9K
15:05 4,497.86 4,498.01 4,496.15 4,496.77 725.0K
15:10 4,496.65 4,497.11 4,493.89 4,496.17 648.4K
15:15 4,496.17 4,498.39 4,495.33 4,497.93 2,184.3K
15:20 4,497.93 4,497.93 4,495.38 4,495.39 536.2K
15:25 4,495.46 4,496.45 4,491.64 4,492.48 596.0K
15:30 4,492.57 4,495.78 4,492.57 4,495.25 650.3K
15:35 4,495.19 4,496.37 4,495.10 4,495.36 572.3K
15:40 4,495.31 4,495.43 4,491.81 4,492.47 574.1K
15:45 4,492.47 4,492.93 4,491.76 4,491.85 464.1K
15:50 4,491.91 4,494.96 4,491.70 4,493.90 737.4K
15:55 4,493.90 4,495.63 4,493.47 4,495.61 577.9K
16:00 4,495.89 4,496.57 4,494.72 4,496.32 644.9K
16:05 4,496.32 4,497.17 4,494.87 4,494.87 747.1K
16:10 4,494.85 4,496.42 4,494.34 4,496.26 5,430.9K
16:15 4,496.29 4,496.73 4,495.56 4,495.59 1,634.7K
16:20 4,495.49 4,497.63 4,494.75 4,497.30 1,055.9K
16:25 4,497.29 4,497.29 4,495.59 4,496.15 33,715.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据