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 4,507.48 4,510.12 4,498.46 4,510.12 846.4K
08:05 4,510.14 4,513.67 4,510.14 4,512.00 700.2K
08:10 4,511.85 4,511.91 4,508.03 4,508.81 417.0K
08:15 4,508.83 4,510.17 4,508.36 4,508.46 289.7K
08:20 4,508.53 4,508.58 4,507.19 4,508.34 376.9K
08:25 4,508.38 4,509.40 4,507.91 4,507.97 286.8K
08:30 4,507.70 4,507.85 4,504.35 4,504.35 345.2K
08:35 4,504.68 4,505.54 4,504.32 4,504.74 291.4K
08:40 4,504.72 4,505.11 4,501.94 4,502.07 311.7K
08:45 4,502.03 4,503.74 4,502.02 4,502.55 372.6K
08:50 4,501.94 4,501.94 4,500.58 4,501.62 346.6K
08:55 4,502.23 4,502.85 4,501.31 4,501.71 410.5K
09:00 4,501.86 4,506.50 4,501.66 4,505.37 438.4K
09:05 4,505.12 4,505.17 4,503.30 4,504.80 351.9K
09:10 4,504.90 4,506.18 4,504.38 4,504.39 270.1K
09:15 4,504.33 4,504.79 4,502.00 4,502.03 258.9K
09:20 4,501.89 4,501.89 4,500.21 4,501.10 205.8K
09:25 4,501.05 4,501.08 4,500.22 4,501.08 197.6K
09:30 4,501.06 4,502.41 4,501.06 4,502.41 255.9K
09:35 4,502.45 4,505.15 4,502.45 4,504.44 302.9K
09:40 4,504.44 4,505.85 4,503.04 4,505.85 283.8K
09:45 4,505.91 4,505.91 4,505.03 4,505.85 252.4K
09:50 4,505.91 4,505.97 4,504.34 4,504.84 282.5K
09:55 4,505.00 4,505.83 4,505.00 4,505.38 208.0K
10:00 4,505.33 4,506.55 4,505.23 4,505.51 195.9K
10:05 4,505.45 4,505.45 4,503.83 4,504.47 281.3K
10:10 4,504.23 4,506.80 4,503.99 4,506.67 1,630.2K
10:15 4,506.66 4,509.73 4,506.59 4,509.50 245.9K
10:20 4,509.41 4,509.41 4,507.40 4,507.41 201.9K
10:25 4,507.36 4,507.36 4,504.36 4,504.39 319.7K
10:30 4,504.40 4,506.59 4,504.40 4,506.59 321.8K
10:35 4,506.59 4,508.08 4,506.59 4,507.56 302.4K
10:40 4,507.58 4,507.80 4,506.72 4,506.93 439.6K
10:45 4,506.85 4,506.85 4,504.80 4,505.02 160.3K
10:50 4,505.61 4,506.53 4,505.20 4,505.20 152.2K
10:55 4,505.19 4,505.22 4,503.78 4,503.82 215.2K
11:00 4,503.77 4,504.15 4,503.19 4,504.01 497.6K
11:05 4,504.09 4,505.02 4,504.01 4,504.83 169.0K
11:10 4,504.82 4,504.98 4,504.38 4,504.41 397.7K
11:15 4,504.34 4,504.35 4,501.88 4,502.55 265.0K
11:20 4,502.41 4,502.60 4,502.05 4,502.54 114.2K
11:25 4,502.50 4,504.79 4,502.50 4,504.46 135.3K
11:30 4,504.49 4,505.97 4,504.49 4,505.97 155.6K
11:35 4,505.88 4,507.52 4,505.63 4,507.52 280.3K
11:40 4,507.53 4,510.76 4,507.53 4,510.64 411.6K
11:45 4,510.60 4,510.92 4,510.30 4,510.31 216.5K
11:50 4,510.42 4,510.42 4,508.96 4,508.96 384.3K
11:55 4,508.98 4,509.83 4,508.24 4,508.24 1,782.1K
12:00 4,507.89 4,509.61 4,506.80 4,509.61 273.4K
12:05 4,509.35 4,509.66 4,508.71 4,508.94 275.5K
12:10 4,509.02 4,509.60 4,508.97 4,509.18 272.7K
12:15 4,509.16 4,509.73 4,507.39 4,509.32 223.0K
12:20 4,509.30 4,510.28 4,509.28 4,509.73 225.0K
12:25 4,509.70 4,509.73 4,508.25 4,508.25 231.2K
12:30 4,508.23 4,508.29 4,505.32 4,505.32 342.4K
12:35 4,505.32 4,505.32 4,502.69 4,502.70 424.6K
12:40 4,502.66 4,504.42 4,502.50 4,503.32 503.7K
12:45 4,503.31 4,503.31 4,501.09 4,501.81 373.0K
12:50 4,501.77 4,501.90 4,500.19 4,501.57 282.3K
12:55 4,501.64 4,503.78 4,501.64 4,503.67 212.4K
13:00 4,503.70 4,503.91 4,501.96 4,501.96 235.4K
13:05 4,501.90 4,503.01 4,501.86 4,503.01 253.8K
13:10 4,502.95 4,503.78 4,502.86 4,503.30 713.0K
13:15 4,503.20 4,503.20 4,500.61 4,500.61 207.7K
13:20 4,500.65 4,501.20 4,499.92 4,500.76 166.8K
13:25 4,500.74 4,500.83 4,499.28 4,499.60 192.2K
13:30 4,499.60 4,499.60 4,496.27 4,496.27 251.7K
13:35 4,496.30 4,498.33 4,496.19 4,498.29 569.2K
13:40 4,497.90 4,497.90 4,492.92 4,493.50 317.0K
13:45 4,493.52 4,496.22 4,492.96 4,496.20 1,389.3K
13:50 4,496.17 4,496.17 4,494.56 4,495.41 244.3K
13:55 4,495.49 4,497.22 4,495.47 4,497.10 205.4K
14:00 4,497.02 4,500.36 4,497.02 4,498.68 401.9K
14:05 4,498.70 4,500.14 4,498.58 4,500.14 203.0K
14:10 4,500.16 4,501.70 4,499.32 4,499.39 208.0K
14:15 4,499.37 4,499.38 4,497.04 4,497.70 317.4K
14:20 4,497.70 4,499.05 4,497.39 4,498.75 271.3K
14:25 4,498.71 4,498.71 4,495.90 4,495.90 317.2K
14:30 4,495.70 4,501.03 4,493.91 4,501.03 729.5K
14:35 4,501.50 4,502.81 4,498.44 4,498.53 526.9K
14:40 4,498.32 4,498.50 4,492.31 4,493.14 549.8K
14:45 4,493.26 4,494.47 4,492.14 4,493.70 390.6K
14:50 4,493.99 4,497.58 4,493.98 4,497.58 428.8K
14:55 4,497.57 4,498.92 4,496.50 4,496.65 395.1K
15:00 4,496.69 4,502.55 4,495.89 4,502.54 494.8K
15:05 4,502.50 4,502.97 4,498.06 4,498.52 590.6K
15:10 4,498.57 4,502.23 4,498.57 4,501.95 558.4K
15:15 4,501.79 4,502.21 4,500.78 4,501.10 455.0K
15:20 4,501.12 4,501.18 4,497.99 4,498.90 551.8K
15:25 4,498.93 4,499.58 4,498.54 4,498.91 567.3K
15:30 4,498.93 4,499.63 4,498.55 4,498.69 417.1K
15:35 4,498.60 4,500.95 4,497.70 4,500.73 442.7K
15:40 4,500.79 4,502.03 4,499.89 4,500.02 1,816.0K
15:45 4,499.96 4,503.63 4,499.91 4,503.63 434.3K
15:50 4,503.84 4,503.84 4,502.94 4,503.00 415.3K
15:55 4,503.01 4,503.22 4,501.35 4,502.03 852.4K
16:00 4,502.29 4,506.98 4,502.29 4,506.98 1,350.0K
16:05 4,506.86 4,509.05 4,506.45 4,509.05 553.0K
16:10 4,509.32 4,509.65 4,508.08 4,509.42 604.6K
16:15 4,509.38 4,509.61 4,506.40 4,506.40 596.0K
16:20 4,506.57 4,507.23 4,506.16 4,507.01 867.2K
16:25 4,507.02 4,510.35 4,506.37 4,510.31 32,161.0K
16:35 4,510.46 4,510.46 4,510.46 4,510.46 5,765.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据