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 4,522.02 4,538.37 4,521.97 4,538.37 1,715.5K
08:05 4,538.44 4,540.60 4,538.37 4,539.86 569.5K
08:10 4,539.85 4,540.68 4,537.81 4,537.83 494.7K
08:15 4,537.99 4,541.31 4,537.76 4,540.12 593.6K
08:20 4,539.87 4,540.73 4,538.18 4,540.40 476.6K
08:25 4,540.34 4,542.75 4,540.34 4,542.20 469.3K
08:30 4,542.33 4,544.12 4,541.91 4,543.91 528.9K
08:35 4,543.91 4,546.89 4,543.74 4,545.47 498.4K
08:40 4,545.61 4,548.08 4,545.49 4,547.83 748.7K
08:45 4,547.93 4,549.11 4,547.62 4,548.94 458.9K
08:50 4,548.92 4,552.70 4,548.92 4,552.62 414.0K
08:55 4,552.70 4,553.01 4,551.19 4,551.29 421.5K
09:00 4,551.24 4,551.58 4,547.39 4,547.51 537.3K
09:05 4,547.51 4,548.79 4,546.76 4,547.66 458.6K
09:10 4,547.75 4,549.13 4,547.54 4,547.54 357.3K
09:15 4,547.53 4,549.25 4,546.24 4,548.86 408.5K
09:20 4,548.81 4,549.79 4,548.15 4,549.60 434.5K
09:25 4,549.54 4,550.17 4,549.37 4,549.84 319.8K
09:30 4,549.90 4,550.73 4,548.01 4,548.45 300.9K
09:35 4,548.41 4,550.24 4,548.39 4,549.98 275.8K
09:40 4,550.08 4,551.21 4,549.48 4,550.80 363.2K
09:45 4,550.80 4,552.26 4,550.38 4,550.43 360.2K
09:50 4,550.42 4,553.61 4,549.74 4,553.36 317.0K
09:55 4,553.35 4,554.35 4,552.99 4,553.92 555.6K
10:00 4,554.00 4,554.87 4,553.06 4,554.25 338.4K
10:05 4,554.10 4,554.10 4,552.01 4,553.12 285.3K
10:10 4,553.29 4,554.16 4,552.54 4,554.14 987.8K
10:15 4,554.06 4,555.41 4,553.98 4,554.37 381.0K
10:20 4,554.36 4,554.47 4,553.05 4,553.54 547.0K
10:25 4,553.56 4,553.62 4,551.52 4,551.55 206.4K
10:30 4,551.38 4,551.58 4,550.25 4,550.84 225.7K
10:35 4,550.86 4,552.17 4,549.92 4,551.00 1,157.5K
10:40 4,551.27 4,552.54 4,551.27 4,551.59 325.5K
10:45 4,551.58 4,552.55 4,550.91 4,551.13 267.0K
10:50 4,550.86 4,550.86 4,550.01 4,550.33 372.9K
10:55 4,550.30 4,552.48 4,550.30 4,552.47 270.3K
11:00 4,552.88 4,553.48 4,551.81 4,551.82 269.9K
11:05 4,551.83 4,552.85 4,550.00 4,550.00 279.9K
11:10 4,550.02 4,550.25 4,548.53 4,548.73 315.2K
11:15 4,548.71 4,552.19 4,548.61 4,552.19 216.0K
11:20 4,552.19 4,554.30 4,552.18 4,554.22 1,484.5K
11:25 4,554.08 4,554.48 4,553.15 4,554.48 228.1K
11:30 4,554.55 4,555.13 4,553.71 4,553.71 456.1K
11:35 4,553.86 4,555.05 4,553.47 4,553.48 1,986.9K
11:40 4,553.45 4,553.72 4,551.65 4,551.75 286.0K
11:45 4,551.74 4,553.81 4,551.55 4,553.77 240.3K
11:50 4,553.90 4,554.64 4,553.63 4,554.55 261.1K
11:55 4,554.49 4,555.65 4,554.26 4,555.00 313.3K
12:00 4,555.17 4,555.29 4,554.44 4,554.99 298.2K
12:05 4,554.98 4,557.74 4,554.90 4,557.74 1,415.9K
12:10 4,557.64 4,557.64 4,555.23 4,555.46 231.0K
12:15 4,555.50 4,555.68 4,554.87 4,554.87 288.5K
12:20 4,554.86 4,555.39 4,554.46 4,554.64 378.0K
12:25 4,554.64 4,554.72 4,553.57 4,553.92 207.4K
12:30 4,553.89 4,558.05 4,553.89 4,557.74 250.1K
12:35 4,557.85 4,559.92 4,557.85 4,558.83 1,350.3K
12:40 4,558.84 4,558.92 4,557.91 4,558.05 204.6K
12:45 4,558.03 4,558.03 4,556.39 4,556.80 663.0K
12:50 4,556.80 4,558.78 4,556.64 4,557.25 266.2K
12:55 4,557.31 4,559.03 4,557.05 4,558.67 228.2K
13:00 4,558.60 4,562.46 4,558.42 4,562.46 345.4K
13:05 4,562.46 4,562.46 4,561.81 4,562.37 478.9K
13:10 4,562.35 4,562.63 4,561.47 4,561.95 321.4K
13:15 4,562.01 4,562.56 4,560.57 4,562.52 316.2K
13:20 4,562.53 4,562.55 4,560.54 4,560.54 453.3K
13:25 4,560.56 4,561.19 4,560.38 4,561.19 225.9K
13:30 4,561.16 4,562.54 4,561.16 4,562.21 406.7K
13:35 4,562.27 4,562.27 4,560.64 4,560.73 269.9K
13:40 4,560.66 4,562.57 4,560.66 4,561.82 290.4K
13:45 4,561.80 4,561.91 4,560.76 4,561.82 266.6K
13:50 4,561.73 4,562.53 4,557.82 4,557.82 342.6K
13:55 4,557.98 4,559.45 4,557.18 4,557.23 406.7K
14:00 4,557.26 4,559.52 4,557.26 4,558.54 550.5K
14:05 4,558.29 4,558.34 4,556.36 4,556.96 1,872.8K
14:10 4,556.98 4,557.70 4,556.32 4,556.67 456.8K
14:15 4,556.73 4,556.73 4,554.89 4,555.52 628.9K
14:20 4,555.56 4,556.92 4,555.48 4,556.46 385.3K
14:25 4,556.14 4,556.14 4,554.51 4,554.59 969.3K
14:30 4,554.81 4,556.48 4,552.70 4,553.79 931.2K
14:35 4,553.60 4,553.60 4,547.10 4,548.14 746.4K
14:40 4,548.12 4,549.80 4,547.84 4,549.42 688.4K
14:45 4,548.89 4,552.14 4,548.33 4,551.40 910.7K
14:50 4,551.43 4,551.83 4,549.60 4,549.60 571.9K
14:55 4,549.50 4,549.97 4,548.22 4,549.15 468.4K
15:00 4,549.03 4,552.69 4,547.52 4,552.69 1,737.7K
15:05 4,552.29 4,553.09 4,551.05 4,552.72 800.3K
15:10 4,552.67 4,552.67 4,550.46 4,550.62 522.7K
15:15 4,550.58 4,550.66 4,549.78 4,550.39 575.8K
15:20 4,550.20 4,550.20 4,548.73 4,549.16 412.6K
15:25 4,548.97 4,549.20 4,548.22 4,548.47 595.9K
15:30 4,548.44 4,550.34 4,547.91 4,548.79 582.8K
15:35 4,549.07 4,552.03 4,549.03 4,551.95 639.1K
15:40 4,551.95 4,551.95 4,549.24 4,549.24 796.4K
15:45 4,549.17 4,549.24 4,547.78 4,548.22 609.5K
15:50 4,548.30 4,549.59 4,547.94 4,548.07 710.4K
15:55 4,548.00 4,548.00 4,545.78 4,546.64 785.4K
16:00 4,546.67 4,548.59 4,546.23 4,547.48 850.7K
16:05 4,547.49 4,547.49 4,545.97 4,546.13 694.5K
16:10 4,546.11 4,547.11 4,545.86 4,546.31 921.3K
16:15 4,546.29 4,546.29 4,544.67 4,545.53 673.2K
16:20 4,545.48 4,546.17 4,545.10 4,546.17 681.9K
16:25 4,546.06 4,552.45 4,546.05 4,552.45 29,229.5K
16:35 4,547.68 4,547.68 4,547.68 4,547.68 1,736.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据