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 4,510.46 4,512.59 4,505.93 4,506.88 1,225.2K
08:05 4,506.85 4,510.45 4,505.34 4,510.45 545.5K
08:10 4,510.42 4,510.42 4,506.76 4,507.36 374.8K
08:15 4,507.35 4,507.70 4,505.30 4,507.15 386.8K
08:20 4,507.26 4,508.18 4,506.17 4,507.67 511.3K
08:25 4,507.94 4,509.31 4,506.81 4,506.84 1,116.0K
08:30 4,506.90 4,511.16 4,506.83 4,510.89 417.0K
08:35 4,511.02 4,512.04 4,508.50 4,508.72 972.9K
08:40 4,508.68 4,511.51 4,507.89 4,511.40 438.3K
08:45 4,510.37 4,512.85 4,510.29 4,512.56 462.6K
08:50 4,512.62 4,512.88 4,509.76 4,509.76 227.7K
08:55 4,509.70 4,510.14 4,508.92 4,510.13 374.6K
09:00 4,511.18 4,513.53 4,511.15 4,512.47 287.1K
09:05 4,512.42 4,512.42 4,509.58 4,510.32 253.3K
09:10 4,510.28 4,511.15 4,509.38 4,510.32 303.7K
09:15 4,510.32 4,510.53 4,508.54 4,508.54 504.5K
09:20 4,508.46 4,508.92 4,506.87 4,506.92 406.6K
09:25 4,506.85 4,507.85 4,506.56 4,507.85 269.7K
09:30 4,507.89 4,508.68 4,507.63 4,508.36 246.9K
09:35 4,508.42 4,509.83 4,507.93 4,509.53 318.2K
09:40 4,509.38 4,509.38 4,506.02 4,506.27 352.6K
09:45 4,506.24 4,506.24 4,504.71 4,505.78 255.2K
09:50 4,505.84 4,507.54 4,505.58 4,506.55 219.9K
09:55 4,506.51 4,506.70 4,503.64 4,503.66 239.4K
10:00 4,503.66 4,503.99 4,502.39 4,503.34 247.9K
10:05 4,503.31 4,506.43 4,503.31 4,505.39 298.7K
10:10 4,505.38 4,509.15 4,504.37 4,509.08 681.0K
10:15 4,509.05 4,510.55 4,509.05 4,510.55 286.1K
10:20 4,510.58 4,512.67 4,510.58 4,511.17 407.4K
10:25 4,511.20 4,512.15 4,510.42 4,510.42 285.0K
10:30 4,510.44 4,510.44 4,508.57 4,509.41 193.0K
10:35 4,509.48 4,510.96 4,509.35 4,509.85 337.2K
10:40 4,509.86 4,511.01 4,509.75 4,509.94 222.9K
10:45 4,509.81 4,510.52 4,508.96 4,509.23 279.4K
10:50 4,509.14 4,509.33 4,508.79 4,509.15 224.6K
10:55 4,509.07 4,509.07 4,508.07 4,508.61 199.1K
11:00 4,508.75 4,510.84 4,508.69 4,510.73 311.8K
11:05 4,510.73 4,512.26 4,510.58 4,512.21 424.0K
11:10 4,512.20 4,513.44 4,512.02 4,513.07 351.4K
11:15 4,513.04 4,514.62 4,513.04 4,514.52 185.2K
11:20 4,514.54 4,516.45 4,514.54 4,516.45 257.8K
11:25 4,516.66 4,516.69 4,515.93 4,515.93 154.3K
11:30 4,515.91 4,516.09 4,515.45 4,515.76 177.6K
11:35 4,515.70 4,515.95 4,514.52 4,514.52 288.3K
11:40 4,514.57 4,515.08 4,514.04 4,514.65 356.6K
11:45 4,514.79 4,515.98 4,514.11 4,515.93 201.0K
11:50 4,515.78 4,518.36 4,515.64 4,518.34 303.4K
11:55 4,518.37 4,518.52 4,517.26 4,517.36 358.3K
12:00 4,517.35 4,519.00 4,517.35 4,519.00 192.4K
12:05 4,519.00 4,524.41 4,518.98 4,524.41 352.0K
12:10 4,524.45 4,528.25 4,524.45 4,527.32 525.7K
12:15 4,527.32 4,527.32 4,525.18 4,525.19 457.5K
12:20 4,525.15 4,526.19 4,525.15 4,525.71 359.8K
12:25 4,525.73 4,525.82 4,524.64 4,525.55 305.1K
12:30 4,525.63 4,526.76 4,524.73 4,524.92 833.9K
12:35 4,524.93 4,524.93 4,523.39 4,524.16 198.7K
12:40 4,524.16 4,526.45 4,523.87 4,526.37 219.5K
12:45 4,526.13 4,528.92 4,526.13 4,528.44 345.9K
12:50 4,528.30 4,530.06 4,528.08 4,530.03 284.6K
12:55 4,529.98 4,530.71 4,529.31 4,530.67 491.3K
13:00 4,530.82 4,531.19 4,530.36 4,530.87 262.6K
13:05 4,530.77 4,531.97 4,529.85 4,531.97 255.7K
13:10 4,531.93 4,531.97 4,530.02 4,530.08 293.5K
13:15 4,530.05 4,530.65 4,529.07 4,530.59 215.6K
13:20 4,530.61 4,532.80 4,530.61 4,532.80 262.9K
13:25 4,532.81 4,533.33 4,530.88 4,531.60 590.8K
13:30 4,531.57 4,531.57 4,530.09 4,531.32 225.0K
13:35 4,531.29 4,531.54 4,528.42 4,528.65 1,276.2K
13:40 4,528.65 4,532.11 4,528.63 4,532.04 259.4K
13:45 4,531.80 4,531.81 4,530.17 4,530.19 235.4K
13:50 4,530.18 4,531.23 4,528.68 4,529.27 405.1K
13:55 4,529.71 4,530.00 4,527.44 4,528.77 730.2K
14:00 4,528.80 4,529.45 4,525.29 4,525.44 295.6K
14:05 4,525.42 4,525.67 4,522.45 4,522.45 233.0K
14:10 4,522.41 4,522.55 4,521.22 4,522.47 322.1K
14:15 4,522.47 4,524.46 4,522.41 4,524.26 308.6K
14:20 4,523.95 4,525.30 4,523.55 4,524.98 313.0K
14:25 4,524.77 4,526.42 4,524.45 4,525.43 321.5K
14:30 4,525.72 4,526.16 4,520.74 4,520.86 716.5K
14:35 4,520.56 4,520.56 4,516.35 4,518.88 589.3K
14:40 4,519.08 4,519.69 4,516.97 4,517.27 585.4K
14:45 4,517.22 4,517.22 4,514.55 4,514.88 543.4K
14:50 4,515.12 4,515.21 4,510.00 4,510.85 750.1K
14:55 4,511.13 4,511.26 4,507.40 4,507.40 8,045.7K
15:00 4,509.32 4,509.32 4,505.86 4,506.33 828.0K
15:05 4,506.36 4,507.92 4,504.39 4,506.59 729.9K
15:10 4,506.41 4,509.95 4,505.35 4,507.69 478.5K
15:15 4,507.61 4,507.94 4,505.78 4,507.76 610.2K
15:20 4,508.01 4,510.71 4,507.10 4,510.42 579.9K
15:25 4,510.32 4,510.45 4,507.82 4,507.82 452.8K
15:30 4,507.83 4,508.92 4,505.71 4,507.61 723.3K
15:35 4,507.68 4,510.76 4,507.68 4,510.16 519.6K
15:40 4,510.23 4,512.10 4,510.23 4,511.80 531.6K
15:45 4,512.09 4,512.79 4,511.37 4,511.73 585.7K
15:50 4,511.51 4,511.92 4,508.72 4,509.32 515.6K
15:55 4,509.46 4,512.03 4,509.46 4,511.50 548.2K
16:00 4,511.65 4,513.55 4,511.19 4,513.47 973.4K
16:05 4,513.49 4,518.18 4,513.07 4,518.14 910.0K
16:10 4,518.15 4,519.89 4,517.85 4,519.81 691.5K
16:15 4,519.97 4,520.45 4,518.75 4,519.22 643.4K
16:20 4,519.39 4,519.65 4,518.29 4,518.95 859.1K
16:25 4,518.90 4,519.13 4,517.16 4,517.93 24,211.1K
16:35 4,522.02 4,522.02 4,522.02 4,522.02 4,889.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据