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 4,538.13 4,538.95 4,534.14 4,538.32 1,657.7K
08:05 4,538.49 4,538.79 4,534.84 4,536.22 901.4K
08:10 4,536.29 4,537.79 4,534.32 4,537.47 752.7K
08:15 4,537.44 4,540.16 4,536.02 4,538.93 646.9K
08:20 4,538.79 4,543.69 4,538.79 4,542.85 667.0K
08:25 4,543.14 4,544.90 4,543.10 4,543.99 696.0K
08:30 4,544.19 4,544.56 4,543.37 4,543.68 571.2K
08:35 4,543.82 4,545.37 4,543.82 4,545.28 649.6K
08:40 4,545.15 4,546.12 4,544.38 4,544.45 473.4K
08:45 4,544.45 4,544.49 4,541.60 4,542.13 395.2K
08:50 4,542.21 4,542.78 4,540.93 4,541.25 406.9K
08:55 4,541.23 4,542.96 4,541.16 4,542.96 318.0K
09:00 4,543.07 4,543.75 4,541.14 4,541.62 601.7K
09:05 4,541.40 4,543.46 4,539.78 4,539.78 526.9K
09:10 4,539.76 4,541.83 4,539.25 4,541.83 431.9K
09:15 4,541.88 4,542.83 4,541.32 4,542.78 425.2K
09:20 4,542.82 4,543.28 4,541.77 4,542.56 401.8K
09:25 4,542.58 4,542.75 4,541.74 4,542.31 482.0K
09:30 4,542.42 4,542.42 4,539.39 4,539.47 591.9K
09:35 4,539.57 4,540.87 4,539.57 4,540.79 395.3K
09:40 4,540.79 4,541.59 4,540.79 4,540.83 343.0K
09:45 4,540.84 4,540.84 4,538.61 4,538.95 445.0K
09:50 4,538.85 4,540.55 4,538.85 4,540.55 307.8K
09:55 4,540.52 4,541.40 4,540.16 4,540.87 380.8K
10:00 4,540.88 4,542.50 4,540.88 4,542.33 552.8K
10:05 4,542.30 4,543.02 4,541.77 4,541.96 282.0K
10:10 4,541.94 4,542.09 4,541.31 4,542.09 328.4K
10:15 4,542.13 4,542.22 4,539.79 4,540.15 274.0K
10:20 4,540.21 4,540.94 4,538.77 4,538.77 290.6K
10:25 4,538.75 4,538.75 4,537.22 4,537.87 209.0K
10:30 4,537.86 4,538.78 4,537.79 4,538.24 248.1K
10:35 4,538.31 4,540.02 4,538.01 4,539.95 666.3K
10:40 4,539.93 4,540.76 4,539.46 4,539.55 292.6K
10:45 4,539.51 4,539.51 4,536.09 4,536.12 392.1K
10:50 4,536.13 4,536.42 4,535.05 4,535.33 296.1K
10:55 4,535.34 4,535.56 4,532.43 4,532.43 332.4K
11:00 4,532.50 4,534.28 4,531.91 4,534.19 221.1K
11:05 4,534.15 4,534.29 4,532.37 4,532.57 266.9K
11:10 4,532.63 4,534.79 4,532.61 4,534.64 285.5K
11:15 4,534.64 4,535.78 4,534.40 4,535.72 211.9K
11:20 4,535.67 4,535.87 4,534.42 4,534.56 193.4K
11:25 4,534.59 4,535.33 4,534.59 4,534.88 207.8K
11:30 4,534.85 4,537.43 4,534.78 4,536.86 279.0K
11:35 4,536.90 4,538.25 4,536.59 4,537.82 207.3K
11:40 4,537.81 4,537.81 4,536.77 4,537.39 229.7K
11:45 4,537.44 4,537.87 4,535.76 4,536.36 373.1K
11:50 4,536.18 4,537.20 4,536.05 4,536.77 217.3K
11:55 4,536.77 4,536.82 4,534.21 4,534.21 541.4K
12:00 4,534.35 4,536.79 4,533.83 4,533.83 426.0K
12:05 4,533.88 4,534.10 4,533.26 4,533.89 395.7K
12:10 4,533.84 4,535.74 4,533.53 4,535.74 294.1K
12:15 4,535.74 4,535.95 4,534.31 4,534.31 285.4K
12:20 4,534.27 4,535.04 4,534.06 4,534.06 344.2K
12:25 4,534.03 4,534.38 4,530.85 4,531.52 468.3K
12:30 4,531.04 4,531.62 4,530.26 4,531.62 258.4K
12:35 4,531.63 4,533.43 4,531.62 4,533.43 224.4K
12:40 4,533.50 4,533.77 4,533.02 4,533.75 2,776.0K
12:45 4,533.74 4,534.22 4,532.95 4,533.55 491.9K
12:50 4,533.49 4,534.41 4,533.44 4,533.60 269.0K
12:55 4,533.62 4,534.51 4,533.57 4,534.42 374.4K
13:00 4,534.43 4,536.65 4,533.63 4,536.53 785.1K
13:05 4,536.46 4,537.38 4,534.35 4,534.51 416.7K
13:10 4,534.50 4,534.72 4,533.77 4,534.71 367.5K
13:15 4,534.71 4,534.78 4,532.30 4,533.63 292.7K
13:20 4,533.67 4,534.42 4,533.57 4,534.29 374.5K
13:25 4,534.30 4,534.82 4,534.01 4,534.76 327.5K
13:30 4,534.75 4,536.95 4,534.72 4,536.07 966.4K
13:35 4,536.13 4,538.56 4,536.13 4,537.31 317.7K
13:40 4,537.30 4,537.98 4,536.90 4,537.47 403.2K
13:45 4,537.51 4,538.21 4,536.61 4,537.13 1,591.6K
13:50 4,537.10 4,538.21 4,536.31 4,537.77 302.3K
13:55 4,537.63 4,538.07 4,536.61 4,537.93 1,091.5K
14:00 4,538.35 4,538.35 4,536.65 4,536.96 358.2K
14:05 4,536.97 4,538.95 4,536.97 4,538.95 281.7K
14:10 4,539.21 4,540.22 4,538.70 4,539.85 387.7K
14:15 4,539.92 4,540.34 4,539.53 4,540.28 312.1K
14:20 4,540.35 4,540.35 4,536.76 4,536.76 422.6K
14:25 4,536.67 4,536.67 4,535.10 4,535.10 394.8K
14:30 4,534.94 4,537.05 4,534.14 4,536.00 5,794.5K
14:35 4,536.30 4,536.91 4,535.24 4,536.89 1,072.1K
14:40 4,536.93 4,539.01 4,536.88 4,537.67 1,459.8K
14:45 4,537.58 4,538.17 4,535.25 4,537.44 714.5K
14:50 4,537.35 4,538.13 4,535.81 4,535.81 845.7K
14:55 4,535.78 4,536.91 4,535.53 4,536.91 1,567.6K
15:00 4,536.73 4,540.00 4,536.63 4,539.49 850.4K
15:05 4,539.34 4,539.37 4,537.75 4,537.75 698.3K
15:10 4,537.64 4,537.70 4,535.91 4,536.08 689.1K
15:15 4,536.11 4,536.36 4,535.09 4,535.89 608.4K
15:20 4,535.77 4,538.23 4,535.48 4,537.32 737.2K
15:25 4,537.32 4,537.32 4,534.95 4,535.04 528.0K
15:30 4,534.91 4,535.99 4,534.44 4,535.99 945.7K
15:35 4,536.03 4,536.24 4,535.13 4,535.72 440.5K
15:40 4,535.76 4,537.26 4,535.53 4,537.26 519.4K
15:45 4,537.29 4,539.97 4,537.29 4,539.73 512.2K
15:50 4,539.70 4,540.75 4,539.01 4,539.24 899.5K
15:55 4,539.12 4,539.60 4,538.38 4,539.54 834.4K
16:00 4,539.69 4,540.50 4,539.18 4,539.52 679.8K
16:05 4,539.47 4,539.74 4,538.60 4,539.22 3,208.0K
16:10 4,539.18 4,540.74 4,539.18 4,540.73 828.3K
16:15 4,540.76 4,540.76 4,539.93 4,540.43 920.1K
16:20 4,540.37 4,542.05 4,540.23 4,542.04 2,714.8K
16:25 4,542.07 4,545.46 4,542.07 4,545.46 33,474.1K
16:35 4,544.91 4,544.91 4,544.91 4,544.91 2,351.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据