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 4,526.10 4,548.35 4,526.10 4,544.07 1,534.1K
08:05 4,544.31 4,544.64 4,539.40 4,540.60 566.2K
08:10 4,540.41 4,542.05 4,538.87 4,541.51 504.7K
08:15 4,541.65 4,542.89 4,539.55 4,539.55 444.9K
08:20 4,539.51 4,540.32 4,537.24 4,539.54 326.0K
08:25 4,539.50 4,540.67 4,538.79 4,540.26 440.8K
08:30 4,540.49 4,542.29 4,539.83 4,541.95 366.9K
08:35 4,542.22 4,543.06 4,541.98 4,541.98 247.5K
08:40 4,542.00 4,542.00 4,538.32 4,538.35 249.0K
08:45 4,538.35 4,539.38 4,537.49 4,537.58 249.7K
08:50 4,537.64 4,538.05 4,536.81 4,537.86 294.0K
08:55 4,537.66 4,539.57 4,537.64 4,539.57 230.1K
09:00 4,539.51 4,539.54 4,536.44 4,537.93 320.1K
09:05 4,537.98 4,540.33 4,537.22 4,539.58 355.0K
09:10 4,539.55 4,540.29 4,537.83 4,538.18 501.3K
09:15 4,538.57 4,538.61 4,536.68 4,538.32 312.0K
09:20 4,538.11 4,538.21 4,537.16 4,538.10 309.5K
09:25 4,537.98 4,538.65 4,537.72 4,538.14 285.1K
09:30 4,538.14 4,539.36 4,536.40 4,538.23 301.9K
09:35 4,538.24 4,540.07 4,538.05 4,539.96 230.2K
09:40 4,540.01 4,540.11 4,539.05 4,539.53 207.5K
09:45 4,539.51 4,539.56 4,536.59 4,536.59 272.3K
09:50 4,536.58 4,537.47 4,536.28 4,537.24 253.4K
09:55 4,537.25 4,539.02 4,536.59 4,538.94 235.4K
10:00 4,539.07 4,539.48 4,538.66 4,538.82 233.1K
10:05 4,538.86 4,538.86 4,536.81 4,536.90 204.1K
10:10 4,536.93 4,537.37 4,535.74 4,537.32 297.7K
10:15 4,537.34 4,538.74 4,537.15 4,537.42 186.1K
10:20 4,537.36 4,537.50 4,535.12 4,535.13 219.3K
10:25 4,535.15 4,536.06 4,534.32 4,535.54 229.5K
10:30 4,535.54 4,535.68 4,534.93 4,535.35 285.0K
10:35 4,535.35 4,537.15 4,535.35 4,535.79 294.9K
10:40 4,535.69 4,535.69 4,533.78 4,534.08 251.7K
10:45 4,534.12 4,536.12 4,534.05 4,535.73 373.1K
10:50 4,535.65 4,537.17 4,535.65 4,536.87 159.1K
10:55 4,536.77 4,537.94 4,536.46 4,537.80 174.7K
11:00 4,537.83 4,539.00 4,537.73 4,538.10 301.5K
11:05 4,538.00 4,538.00 4,534.94 4,534.94 390.3K
11:10 4,534.90 4,536.69 4,534.42 4,536.57 409.6K
11:15 4,536.57 4,537.35 4,536.54 4,537.24 227.3K
11:20 4,537.24 4,538.70 4,537.20 4,538.55 231.3K
11:25 4,538.58 4,539.59 4,537.57 4,537.57 1,833.2K
11:30 4,537.79 4,538.03 4,537.01 4,537.32 343.6K
11:35 4,537.32 4,538.68 4,537.01 4,538.68 292.2K
11:40 4,538.71 4,541.48 4,538.71 4,541.33 242.3K
11:45 4,541.27 4,541.60 4,540.16 4,541.06 203.2K
11:50 4,541.44 4,542.49 4,541.41 4,541.44 289.1K
11:55 4,541.38 4,543.01 4,541.38 4,542.14 192.9K
12:00 4,542.16 4,543.57 4,541.90 4,543.54 249.7K
12:05 4,543.57 4,545.93 4,543.39 4,545.93 320.8K
12:10 4,545.82 4,546.57 4,545.25 4,546.22 335.9K
12:15 4,546.09 4,546.48 4,544.78 4,544.82 335.1K
12:20 4,544.78 4,545.84 4,544.35 4,545.73 221.1K
12:25 4,545.63 4,546.12 4,545.49 4,546.05 407.8K
12:30 4,546.12 4,547.16 4,546.12 4,547.12 595.2K
12:35 4,547.08 4,548.55 4,546.74 4,548.49 268.0K
12:40 4,548.54 4,548.74 4,547.99 4,548.58 252.7K
12:45 4,548.60 4,548.96 4,546.94 4,547.19 213.7K
12:50 4,547.15 4,547.51 4,545.71 4,547.35 230.2K
12:55 4,547.38 4,549.05 4,547.16 4,547.31 288.7K
13:00 4,547.27 4,548.29 4,546.66 4,546.66 247.5K
13:05 4,546.70 4,548.40 4,546.56 4,548.26 1,140.2K
13:10 4,548.42 4,548.63 4,547.64 4,548.51 213.9K
13:15 4,548.47 4,548.58 4,547.32 4,548.38 207.0K
13:20 4,548.36 4,549.02 4,548.06 4,548.48 220.0K
13:25 4,548.54 4,548.61 4,547.96 4,548.39 232.0K
13:30 4,548.39 4,548.43 4,547.92 4,548.13 1,004.9K
13:35 4,548.05 4,548.86 4,547.19 4,548.77 247.6K
13:40 4,548.83 4,549.28 4,548.44 4,548.44 697.6K
13:45 4,548.44 4,549.10 4,548.06 4,548.33 557.2K
13:50 4,548.23 4,549.41 4,548.21 4,548.85 299.2K
13:55 4,548.79 4,549.16 4,547.70 4,549.01 297.8K
14:00 4,549.00 4,549.12 4,547.99 4,548.45 244.9K
14:05 4,548.47 4,550.21 4,548.16 4,550.21 444.0K
14:10 4,550.12 4,550.21 4,549.75 4,549.75 319.9K
14:15 4,549.75 4,550.85 4,549.04 4,550.60 289.1K
14:20 4,550.61 4,551.09 4,550.14 4,550.14 291.4K
14:25 4,550.04 4,550.04 4,549.03 4,549.13 460.3K
14:30 4,549.24 4,552.26 4,548.95 4,550.61 2,606.0K
14:35 4,550.76 4,552.04 4,549.28 4,551.15 616.5K
14:40 4,551.36 4,551.57 4,550.09 4,550.55 2,808.8K
14:45 4,550.68 4,553.64 4,550.48 4,552.78 2,515.3K
14:50 4,552.82 4,555.15 4,552.39 4,555.01 518.2K
14:55 4,555.02 4,556.60 4,554.99 4,556.60 556.5K
15:00 4,556.82 4,557.73 4,555.53 4,555.53 623.7K
15:05 4,555.40 4,555.40 4,554.10 4,554.97 561.1K
15:10 4,554.85 4,556.31 4,554.43 4,555.80 940.1K
15:15 4,555.47 4,556.32 4,554.36 4,554.78 604.4K
15:20 4,554.73 4,554.73 4,551.71 4,552.09 563.8K
15:25 4,552.20 4,552.82 4,550.94 4,551.10 457.5K
15:30 4,551.74 4,551.80 4,549.35 4,551.25 507.1K
15:35 4,551.29 4,553.23 4,550.48 4,551.54 605.8K
15:40 4,551.54 4,551.90 4,550.61 4,550.99 539.6K
15:45 4,551.11 4,551.41 4,547.32 4,547.32 759.4K
15:50 4,547.19 4,548.13 4,546.72 4,547.51 547.9K
15:55 4,547.53 4,548.42 4,546.86 4,546.95 550.2K
16:00 4,547.69 4,548.54 4,546.48 4,547.59 646.5K
16:05 4,547.92 4,549.67 4,547.42 4,547.42 753.6K
16:10 4,547.28 4,547.28 4,545.27 4,545.27 780.4K
16:15 4,545.26 4,545.64 4,544.62 4,544.62 721.3K
16:20 4,544.52 4,545.98 4,544.48 4,545.43 890.9K
16:25 4,545.67 4,548.79 4,545.67 4,548.75 25,027.1K
16:35 4,547.39 4,547.39 4,547.39 4,547.39 5,747.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据