FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ 英国 →
5,151.91
最后更新: 2025-10-08
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 4,512.06 4,512.06 4,497.00 4,499.21 1,454.1K
08:05 4,499.15 4,499.74 4,493.77 4,493.86 575.2K
08:10 4,493.99 4,494.43 4,491.17 4,491.17 600.5K
08:15 4,490.94 4,492.97 4,489.52 4,492.68 521.0K
08:20 4,492.70 4,492.78 4,487.76 4,487.88 415.7K
08:25 4,487.81 4,489.53 4,487.60 4,489.26 638.1K
08:30 4,489.11 4,489.41 4,486.90 4,488.92 462.0K
08:35 4,489.01 4,489.59 4,486.29 4,487.81 456.2K
08:40 4,487.80 4,488.54 4,486.54 4,487.24 527.6K
08:45 4,487.38 4,489.62 4,487.36 4,489.30 520.3K
08:50 4,489.26 4,491.30 4,489.25 4,490.55 388.2K
08:55 4,490.45 4,490.48 4,488.15 4,488.77 435.8K
09:00 4,488.88 4,493.38 4,488.86 4,493.01 524.4K
09:05 4,492.89 4,493.58 4,487.72 4,488.32 520.7K
09:10 4,488.41 4,489.52 4,487.98 4,488.75 281.0K
09:15 4,488.85 4,491.15 4,488.64 4,489.98 345.2K
09:20 4,489.79 4,490.57 4,488.54 4,490.53 285.6K
09:25 4,490.24 4,492.51 4,490.24 4,490.99 310.1K
09:30 4,491.03 4,491.76 4,490.12 4,490.45 345.0K
09:35 4,490.47 4,492.70 4,490.15 4,492.66 246.6K
09:40 4,492.50 4,493.27 4,492.38 4,493.23 547.6K
09:45 4,493.17 4,493.17 4,490.82 4,491.23 681.6K
09:50 4,491.24 4,493.48 4,491.22 4,493.14 399.3K
09:55 4,493.16 4,495.85 4,493.11 4,493.84 435.8K
10:00 4,494.23 4,496.03 4,494.23 4,494.89 1,572.7K
10:05 4,494.87 4,494.92 4,492.57 4,492.80 259.7K
10:10 4,492.68 4,493.95 4,492.59 4,493.63 228.4K
10:15 4,493.90 4,494.52 4,492.57 4,492.60 275.5K
10:20 4,492.60 4,493.54 4,492.12 4,493.02 239.0K
10:25 4,492.93 4,493.76 4,492.44 4,493.65 386.7K
10:30 4,493.60 4,493.70 4,492.03 4,492.04 239.9K
10:35 4,492.03 4,492.83 4,491.23 4,491.34 225.7K
10:40 4,491.37 4,491.88 4,490.49 4,491.88 602.2K
10:45 4,491.89 4,494.10 4,491.89 4,494.10 694.0K
10:50 4,494.19 4,495.39 4,494.04 4,495.29 227.0K
10:55 4,495.30 4,495.91 4,495.16 4,495.25 183.3K
11:00 4,495.30 4,495.47 4,494.14 4,495.32 1,626.5K
11:05 4,495.27 4,497.65 4,495.27 4,497.48 214.5K
11:10 4,497.78 4,498.27 4,497.50 4,497.54 209.9K
11:15 4,497.63 4,499.33 4,497.63 4,498.73 259.3K
11:20 4,498.79 4,499.26 4,498.71 4,498.97 235.5K
11:25 4,499.13 4,499.16 4,498.17 4,498.24 430.0K
11:30 4,498.28 4,498.29 4,496.88 4,497.75 220.0K
11:35 4,497.75 4,499.37 4,497.59 4,499.37 284.6K
11:40 4,499.50 4,501.37 4,499.50 4,501.34 221.1K
11:45 4,501.30 4,501.30 4,500.19 4,500.46 814.0K
11:50 4,500.43 4,500.94 4,499.30 4,499.35 968.5K
11:55 4,499.34 4,499.34 4,497.37 4,497.37 236.8K
12:00 4,497.29 4,497.94 4,496.66 4,497.85 2,093.6K
12:05 4,497.93 4,499.73 4,497.93 4,499.73 289.6K
12:10 4,500.02 4,501.66 4,500.02 4,501.65 328.8K
12:15 4,501.59 4,503.22 4,501.22 4,502.94 317.9K
12:20 4,502.91 4,504.03 4,502.80 4,502.95 275.4K
12:25 4,502.68 4,502.68 4,499.69 4,499.78 852.6K
12:30 4,499.81 4,501.30 4,498.94 4,500.06 301.6K
12:35 4,500.11 4,500.83 4,500.11 4,500.83 246.0K
12:40 4,501.03 4,501.84 4,500.38 4,501.65 415.1K
12:45 4,501.60 4,503.38 4,501.50 4,503.37 273.3K
12:50 4,503.30 4,503.30 4,501.77 4,502.58 268.6K
12:55 4,502.64 4,504.10 4,502.48 4,503.64 430.0K
13:00 4,503.63 4,505.41 4,502.20 4,504.13 608.5K
13:05 4,504.14 4,505.51 4,504.05 4,504.58 203.5K
13:10 4,504.57 4,504.88 4,502.39 4,503.65 656.3K
13:15 4,503.73 4,505.08 4,503.24 4,503.45 271.8K
13:20 4,503.41 4,503.53 4,501.92 4,502.29 253.2K
13:25 4,502.22 4,502.22 4,500.87 4,500.98 423.6K
13:30 4,500.92 4,502.57 4,500.74 4,502.24 169.9K
13:35 4,502.14 4,503.58 4,501.93 4,503.52 230.4K
13:40 4,503.65 4,504.33 4,503.39 4,503.48 355.9K
13:45 4,503.48 4,503.61 4,501.24 4,501.35 293.1K
13:50 4,501.36 4,502.77 4,500.95 4,501.73 231.8K
13:55 4,501.74 4,502.92 4,501.65 4,502.65 273.2K
14:00 4,502.95 4,504.07 4,502.94 4,503.41 243.4K
14:05 4,503.31 4,504.06 4,503.13 4,503.95 212.4K
14:10 4,503.96 4,505.38 4,503.81 4,505.14 226.0K
14:15 4,505.17 4,506.26 4,505.17 4,505.58 263.5K
14:20 4,505.67 4,505.68 4,503.72 4,504.38 230.0K
14:25 4,504.36 4,504.79 4,503.44 4,503.44 393.2K
14:30 4,502.84 4,502.84 4,496.99 4,497.08 858.8K
14:35 4,497.13 4,497.41 4,493.32 4,493.32 744.3K
14:40 4,493.34 4,495.03 4,492.44 4,494.63 830.1K
14:45 4,494.49 4,494.49 4,492.08 4,493.57 711.7K
14:50 4,493.67 4,495.91 4,493.06 4,494.77 496.2K
14:55 4,494.60 4,495.86 4,493.70 4,495.33 513.3K
15:00 4,495.71 4,495.84 4,492.20 4,492.31 580.1K
15:05 4,492.07 4,492.47 4,490.99 4,491.72 449.7K
15:10 4,491.36 4,491.36 4,489.24 4,489.89 455.7K
15:15 4,489.90 4,490.48 4,487.41 4,488.73 621.9K
15:20 4,488.98 4,492.09 4,488.69 4,488.69 539.0K
15:25 4,488.69 4,488.69 4,486.57 4,487.96 881.6K
15:30 4,487.43 4,487.43 4,485.25 4,486.49 526.0K
15:35 4,486.59 4,489.93 4,486.55 4,489.26 514.2K
15:40 4,489.50 4,493.54 4,489.05 4,493.36 482.6K
15:45 4,493.03 4,493.04 4,491.07 4,491.50 503.0K
15:50 4,491.52 4,491.80 4,490.20 4,490.27 442.3K
15:55 4,490.18 4,491.06 4,489.63 4,490.78 547.0K
16:00 4,490.91 4,494.20 4,490.90 4,493.46 560.1K
16:05 4,493.17 4,493.17 4,488.24 4,488.57 809.0K
16:10 4,488.63 4,489.12 4,486.77 4,487.94 589.5K
16:15 4,487.92 4,489.78 4,487.88 4,489.65 674.0K
16:20 4,489.76 4,491.06 4,489.66 4,490.13 710.3K
16:25 4,490.06 4,492.55 4,489.69 4,492.23 27,035.4K
16:35 4,490.61 4,490.61 4,490.61 4,490.61 4,126.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据