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 4,510.09 4,510.09 4,492.91 4,499.37 1,337.3K
08:05 4,499.36 4,501.52 4,498.33 4,499.01 547.1K
08:10 4,499.15 4,499.15 4,494.70 4,494.84 405.3K
08:15 4,494.97 4,495.75 4,493.11 4,495.29 348.5K
08:20 4,495.29 4,496.55 4,494.38 4,494.38 321.5K
08:25 4,494.40 4,495.81 4,493.55 4,495.52 460.0K
08:30 4,495.57 4,495.57 4,493.67 4,495.27 304.5K
08:35 4,495.00 4,496.79 4,494.56 4,496.49 295.8K
08:40 4,496.29 4,497.34 4,493.89 4,493.94 361.6K
08:45 4,494.00 4,494.48 4,492.99 4,494.09 355.6K
08:50 4,494.03 4,496.21 4,494.03 4,496.11 379.0K
08:55 4,496.17 4,499.56 4,496.17 4,499.56 369.5K
09:00 4,499.51 4,499.51 4,497.82 4,498.41 337.0K
09:05 4,498.43 4,503.48 4,498.43 4,503.36 421.9K
09:10 4,503.42 4,503.42 4,501.62 4,502.48 500.0K
09:15 4,502.45 4,502.76 4,500.37 4,501.55 293.9K
09:20 4,501.45 4,502.35 4,500.80 4,502.31 324.9K
09:25 4,502.28 4,502.80 4,500.86 4,501.88 212.3K
09:30 4,501.89 4,501.95 4,500.49 4,501.55 382.7K
09:35 4,501.45 4,502.84 4,501.22 4,502.70 395.9K
09:40 4,502.71 4,503.19 4,501.75 4,503.10 202.0K
09:45 4,503.15 4,504.22 4,502.77 4,504.02 231.1K
09:50 4,504.21 4,505.05 4,504.04 4,504.90 425.5K
09:55 4,504.92 4,504.95 4,503.85 4,504.79 186.8K
10:00 4,505.30 4,507.32 4,504.93 4,507.32 247.9K
10:05 4,507.30 4,508.48 4,507.29 4,507.92 233.4K
10:10 4,507.94 4,508.37 4,507.49 4,507.73 265.2K
10:15 4,507.73 4,509.36 4,507.73 4,509.36 261.4K
10:20 4,509.37 4,510.03 4,508.77 4,509.99 263.4K
10:25 4,509.95 4,510.54 4,509.04 4,510.26 209.4K
10:30 4,510.28 4,510.70 4,509.81 4,510.48 231.7K
10:35 4,510.40 4,511.34 4,510.23 4,510.64 308.3K
10:40 4,510.65 4,510.93 4,509.92 4,510.04 227.1K
10:45 4,510.02 4,511.70 4,509.86 4,511.36 210.4K
10:50 4,511.33 4,511.71 4,510.36 4,510.56 710.7K
10:55 4,510.52 4,511.81 4,510.44 4,511.70 184.5K
11:00 4,511.66 4,512.91 4,511.50 4,511.50 218.4K
11:05 4,511.53 4,513.71 4,511.53 4,513.64 182.5K
11:10 4,513.63 4,514.68 4,513.45 4,513.63 256.9K
11:15 4,513.58 4,513.77 4,511.83 4,513.56 1,802.8K
11:20 4,513.58 4,516.21 4,512.90 4,514.26 1,603.0K
11:25 4,514.18 4,515.58 4,514.17 4,515.51 627.4K
11:30 4,515.51 4,516.37 4,515.05 4,515.10 1,108.9K
11:35 4,515.12 4,516.04 4,514.65 4,514.78 516.7K
11:40 4,514.86 4,517.01 4,514.77 4,516.94 777.7K
11:45 4,516.86 4,516.88 4,515.36 4,515.62 358.2K
11:50 4,515.64 4,516.10 4,515.02 4,516.03 421.4K
11:55 4,516.00 4,516.85 4,515.70 4,515.70 277.0K
12:00 4,515.87 4,515.99 4,513.94 4,514.45 284.6K
12:05 4,514.53 4,515.76 4,514.53 4,515.75 716.0K
12:10 4,515.74 4,516.17 4,515.02 4,516.01 1,623.0K
12:15 4,516.04 4,519.06 4,515.81 4,517.73 1,584.2K
12:20 4,517.73 4,518.70 4,517.18 4,517.71 1,386.8K
12:25 4,517.52 4,518.50 4,517.48 4,518.42 1,349.2K
12:30 4,518.54 4,520.82 4,518.54 4,520.82 745.6K
12:35 4,520.87 4,520.98 4,518.46 4,518.46 795.3K
12:40 4,518.44 4,518.99 4,518.07 4,518.92 823.6K
12:45 4,518.84 4,520.44 4,518.79 4,520.35 410.8K
12:50 4,520.40 4,520.80 4,520.14 4,520.23 1,449.0K
12:55 4,520.24 4,521.08 4,519.66 4,519.92 615.1K
13:00 4,520.26 4,522.18 4,520.26 4,521.08 537.0K
13:05 4,521.07 4,521.45 4,519.92 4,521.34 248.3K
13:10 4,521.37 4,522.66 4,521.25 4,522.66 360.1K
13:15 4,522.76 4,523.10 4,522.65 4,522.81 471.2K
13:20 4,522.83 4,523.38 4,522.49 4,523.38 285.0K
13:25 4,523.42 4,524.01 4,522.47 4,523.96 725.5K
13:30 4,524.15 4,527.33 4,523.88 4,526.29 9,675.7K
13:35 4,526.29 4,529.38 4,525.04 4,529.07 504.1K
13:40 4,528.85 4,530.21 4,528.57 4,529.13 2,038.3K
13:45 4,528.93 4,529.95 4,526.96 4,528.47 1,479.7K
13:50 4,528.47 4,528.58 4,525.87 4,525.97 5,861.6K
13:55 4,526.09 4,528.21 4,526.09 4,527.58 605.5K
14:00 4,527.60 4,527.73 4,524.53 4,527.31 1,531.8K
14:05 4,527.35 4,528.33 4,526.80 4,527.61 355.1K
14:10 4,527.61 4,527.77 4,526.31 4,526.50 587.9K
14:15 4,526.49 4,526.52 4,523.65 4,524.86 427.0K
14:20 4,524.87 4,526.16 4,523.51 4,526.16 329.2K
14:25 4,526.21 4,527.61 4,525.57 4,525.57 6,036.1K
14:30 4,525.24 4,526.93 4,524.05 4,526.70 957.7K
14:35 4,526.93 4,528.59 4,525.53 4,528.28 628.4K
14:40 4,528.22 4,528.60 4,526.20 4,527.41 2,338.6K
14:45 4,527.52 4,529.47 4,526.97 4,528.31 980.6K
14:50 4,528.42 4,528.60 4,526.67 4,527.72 3,546.2K
14:55 4,527.66 4,527.66 4,523.46 4,524.04 735.8K
15:00 4,524.01 4,524.12 4,521.18 4,523.55 917.9K
15:05 4,523.26 4,523.26 4,518.77 4,519.59 760.9K
15:10 4,519.59 4,521.03 4,519.12 4,521.03 1,176.1K
15:15 4,521.10 4,521.63 4,519.02 4,519.22 557.6K
15:20 4,519.30 4,521.05 4,518.63 4,520.08 663.4K
15:25 4,519.97 4,520.21 4,519.03 4,519.23 607.1K
15:30 4,519.01 4,519.94 4,515.08 4,515.08 800.6K
15:35 4,514.82 4,514.94 4,513.53 4,514.52 673.7K
15:40 4,514.53 4,516.35 4,514.53 4,516.26 1,197.1K
15:45 4,516.31 4,520.55 4,516.26 4,520.55 2,581.1K
15:50 4,520.64 4,521.42 4,519.75 4,519.80 542.4K
15:55 4,519.80 4,519.93 4,518.10 4,519.28 608.1K
16:00 4,519.56 4,519.63 4,517.22 4,519.40 605.8K
16:05 4,519.65 4,520.40 4,518.91 4,519.42 467.4K
16:10 4,519.35 4,521.14 4,519.35 4,521.04 569.1K
16:15 4,521.06 4,521.97 4,520.84 4,521.41 716.5K
16:20 4,521.51 4,522.37 4,521.36 4,522.14 868.3K
16:25 4,522.21 4,523.33 4,522.18 4,522.50 37,494.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据