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 4,494.04 4,516.89 4,494.04 4,513.85 1,511.5K
08:05 4,513.24 4,513.24 4,510.99 4,511.18 989.1K
08:10 4,511.10 4,513.34 4,510.32 4,513.34 675.5K
08:15 4,513.29 4,513.29 4,510.25 4,510.83 489.4K
08:20 4,510.98 4,511.87 4,508.89 4,509.69 465.1K
08:25 4,509.64 4,510.77 4,507.92 4,510.15 481.3K
08:30 4,509.60 4,512.25 4,508.81 4,511.40 466.4K
08:35 4,511.40 4,513.45 4,510.95 4,513.19 424.1K
08:40 4,513.18 4,513.82 4,512.03 4,513.42 376.6K
08:45 4,513.59 4,513.59 4,510.68 4,510.68 434.1K
08:50 4,510.69 4,510.69 4,505.37 4,505.79 620.0K
08:55 4,505.81 4,507.37 4,505.70 4,507.12 497.4K
09:00 4,507.08 4,509.75 4,507.08 4,509.31 585.9K
09:05 4,509.18 4,512.36 4,508.30 4,511.07 412.1K
09:10 4,511.09 4,513.57 4,510.99 4,513.30 904.8K
09:15 4,513.40 4,514.31 4,512.88 4,513.19 407.7K
09:20 4,512.86 4,512.87 4,511.30 4,511.77 360.1K
09:25 4,511.80 4,512.45 4,510.57 4,512.17 396.0K
09:30 4,512.19 4,513.07 4,511.22 4,511.60 341.8K
09:35 4,511.66 4,511.91 4,510.81 4,511.38 273.9K
09:40 4,511.33 4,513.85 4,510.95 4,513.29 236.9K
09:45 4,513.30 4,513.37 4,512.32 4,513.18 301.5K
09:50 4,513.15 4,513.15 4,511.26 4,511.41 321.9K
09:55 4,511.52 4,511.52 4,507.58 4,507.59 397.9K
10:00 4,507.43 4,507.44 4,506.05 4,506.92 344.6K
10:05 4,506.92 4,510.04 4,506.92 4,509.98 291.2K
10:10 4,509.64 4,509.64 4,507.52 4,507.52 282.7K
10:15 4,507.31 4,509.01 4,507.20 4,507.84 279.2K
10:20 4,507.83 4,508.61 4,507.27 4,507.99 685.8K
10:25 4,507.90 4,508.02 4,505.38 4,505.38 321.6K
10:30 4,505.39 4,506.27 4,505.31 4,505.36 317.5K
10:35 4,505.42 4,505.78 4,503.22 4,503.25 434.8K
10:40 4,503.26 4,503.26 4,501.52 4,502.54 394.4K
10:45 4,502.54 4,502.54 4,501.11 4,501.34 346.2K
10:50 4,501.40 4,501.95 4,501.14 4,501.31 287.2K
10:55 4,501.32 4,501.59 4,500.19 4,500.19 341.8K
11:00 4,500.14 4,500.34 4,498.54 4,498.54 463.1K
11:05 4,498.62 4,499.92 4,498.55 4,498.57 390.4K
11:10 4,498.58 4,498.58 4,496.86 4,496.97 566.6K
11:15 4,496.87 4,498.89 4,496.84 4,498.22 220.5K
11:20 4,498.25 4,500.21 4,497.75 4,500.21 1,092.8K
11:25 4,500.22 4,500.74 4,499.68 4,500.70 212.5K
11:30 4,500.64 4,501.89 4,500.64 4,501.53 208.4K
11:35 4,501.32 4,502.31 4,501.17 4,501.79 878.7K
11:40 4,501.68 4,502.09 4,501.35 4,502.09 264.0K
11:45 4,502.18 4,504.02 4,502.18 4,503.41 435.4K
11:50 4,503.23 4,503.23 4,502.14 4,502.66 202.8K
11:55 4,502.72 4,502.72 4,500.63 4,500.73 296.8K
12:00 4,500.98 4,501.87 4,499.89 4,500.02 339.2K
12:05 4,500.03 4,500.38 4,498.39 4,498.39 313.5K
12:10 4,498.32 4,498.55 4,497.58 4,497.88 250.1K
12:15 4,497.90 4,499.82 4,497.70 4,499.82 360.4K
12:20 4,499.89 4,500.06 4,499.53 4,499.80 666.5K
12:25 4,499.79 4,501.14 4,499.72 4,501.14 242.3K
12:30 4,501.16 4,503.25 4,501.16 4,503.25 234.0K
12:35 4,503.18 4,504.98 4,503.04 4,504.44 5,836.2K
12:40 4,504.42 4,505.94 4,504.10 4,505.56 387.6K
12:45 4,505.55 4,506.27 4,505.44 4,505.67 352.8K
12:50 4,505.63 4,507.15 4,505.61 4,506.75 256.9K
12:55 4,506.80 4,508.07 4,506.60 4,508.03 310.1K
13:00 4,508.18 4,511.29 4,508.01 4,510.97 381.0K
13:05 4,510.86 4,512.10 4,510.46 4,512.10 250.8K
13:10 4,511.93 4,511.93 4,509.91 4,509.91 800.4K
13:15 4,509.85 4,511.03 4,509.78 4,509.99 830.4K
13:20 4,510.04 4,510.37 4,509.47 4,509.47 298.2K
13:25 4,509.46 4,510.09 4,509.25 4,509.91 250.4K
13:30 4,509.91 4,510.10 4,508.01 4,508.10 262.9K
13:35 4,507.99 4,508.41 4,507.13 4,508.32 248.6K
13:40 4,508.34 4,509.06 4,506.89 4,506.97 263.5K
13:45 4,506.84 4,507.03 4,505.96 4,506.97 531.2K
13:50 4,506.90 4,507.57 4,506.59 4,507.53 490.3K
13:55 4,507.53 4,509.49 4,507.49 4,509.36 256.7K
14:00 4,509.33 4,509.90 4,508.02 4,508.02 406.6K
14:05 4,508.01 4,508.38 4,504.86 4,505.40 581.2K
14:10 4,505.38 4,505.62 4,502.91 4,504.56 3,375.9K
14:15 4,504.52 4,505.59 4,504.07 4,504.49 4,386.8K
14:20 4,504.58 4,504.67 4,502.82 4,504.65 424.3K
14:25 4,504.74 4,505.24 4,503.34 4,503.65 556.7K
14:30 4,503.76 4,509.13 4,502.61 4,509.02 1,073.1K
14:35 4,508.90 4,509.60 4,506.83 4,509.52 824.5K
14:40 4,509.47 4,510.84 4,509.01 4,510.13 548.0K
14:45 4,510.14 4,512.36 4,510.12 4,512.03 564.2K
14:50 4,511.75 4,512.91 4,511.02 4,512.78 829.0K
14:55 4,512.91 4,514.94 4,511.97 4,511.97 913.1K
15:00 4,512.16 4,513.07 4,510.28 4,512.02 961.3K
15:05 4,511.92 4,515.72 4,511.91 4,513.84 590.0K
15:10 4,513.74 4,513.97 4,507.19 4,509.11 687.7K
15:15 4,509.10 4,512.78 4,509.08 4,512.78 617.3K
15:20 4,512.68 4,513.84 4,511.63 4,513.81 621.9K
15:25 4,513.81 4,515.86 4,513.81 4,515.84 744.1K
15:30 4,515.67 4,515.67 4,514.34 4,515.44 557.9K
15:35 4,515.34 4,517.58 4,514.98 4,515.12 662.1K
15:40 4,515.04 4,515.93 4,514.42 4,515.93 525.5K
15:45 4,515.95 4,516.41 4,514.42 4,516.41 658.9K
15:50 4,516.32 4,518.51 4,516.05 4,518.14 1,197.1K
15:55 4,518.45 4,519.22 4,517.65 4,517.70 674.5K
16:00 4,517.49 4,518.55 4,516.58 4,518.25 900.7K
16:05 4,518.20 4,518.93 4,517.45 4,517.60 861.3K
16:10 4,517.65 4,519.11 4,517.40 4,517.72 1,204.9K
16:15 4,517.73 4,518.46 4,516.27 4,516.27 1,151.3K
16:20 4,516.02 4,516.18 4,514.21 4,514.49 1,015.0K
16:25 4,514.53 4,514.53 4,511.53 4,511.88 154,090.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据