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 4,401.73 4,403.92 4,388.16 4,388.72 1,507.1K
08:05 4,388.60 4,392.82 4,387.36 4,392.10 525.1K
08:10 4,392.09 4,396.96 4,391.79 4,396.15 455.6K
08:15 4,395.85 4,395.85 4,391.11 4,391.28 460.8K
08:20 4,391.78 4,393.76 4,389.78 4,392.98 382.5K
08:25 4,393.17 4,393.19 4,388.65 4,389.40 316.5K
08:30 4,389.32 4,389.32 4,384.22 4,384.22 524.6K
08:35 4,384.06 4,386.35 4,383.84 4,385.77 281.5K
08:40 4,385.73 4,390.61 4,385.73 4,390.11 198.2K
08:45 4,390.00 4,392.12 4,389.84 4,390.76 221.5K
08:50 4,390.89 4,393.61 4,390.89 4,392.91 162.4K
08:55 4,392.93 4,394.82 4,391.80 4,394.43 212.9K
09:00 4,394.56 4,395.93 4,394.10 4,394.99 307.9K
09:05 4,394.80 4,397.04 4,394.51 4,396.51 215.2K
09:10 4,396.28 4,397.92 4,395.92 4,396.15 283.8K
09:15 4,396.14 4,397.25 4,395.92 4,397.02 534.1K
09:20 4,397.12 4,400.32 4,397.12 4,399.58 241.9K
09:25 4,399.59 4,402.28 4,399.54 4,402.09 195.3K
09:30 4,402.12 4,403.12 4,402.12 4,402.52 146.6K
09:35 4,402.52 4,403.32 4,402.26 4,402.76 209.7K
09:40 4,402.78 4,405.42 4,402.78 4,404.28 228.7K
09:45 4,404.37 4,406.34 4,404.37 4,406.34 178.2K
09:50 4,406.36 4,407.32 4,404.48 4,404.69 261.9K
09:55 4,404.75 4,404.75 4,402.93 4,402.93 241.6K
10:00 4,402.89 4,405.84 4,402.86 4,405.60 211.3K
10:05 4,405.61 4,407.62 4,405.61 4,407.59 163.6K
10:10 4,407.61 4,408.48 4,407.50 4,407.68 196.7K
10:15 4,407.68 4,407.68 4,405.34 4,405.34 262.6K
10:20 4,405.10 4,405.31 4,401.82 4,401.83 258.6K
10:25 4,401.86 4,402.63 4,401.05 4,402.46 349.2K
10:30 4,402.43 4,403.41 4,401.62 4,403.36 303.4K
10:35 4,403.45 4,404.37 4,403.01 4,404.37 211.3K
10:40 4,404.46 4,406.49 4,404.34 4,406.32 229.8K
10:45 4,406.32 4,406.55 4,405.69 4,405.73 158.7K
10:50 4,405.71 4,406.81 4,405.32 4,405.54 147.5K
10:55 4,405.56 4,406.43 4,404.59 4,404.59 157.7K
11:00 4,404.58 4,405.42 4,404.32 4,404.64 146.5K
11:05 4,404.68 4,404.89 4,402.20 4,403.06 213.3K
11:10 4,403.06 4,403.30 4,402.00 4,403.04 109.9K
11:15 4,403.11 4,403.75 4,402.61 4,403.69 124.4K
11:20 4,403.69 4,404.76 4,403.22 4,404.39 189.0K
11:25 4,404.44 4,405.97 4,404.28 4,405.71 45.0K
11:30 4,405.74 4,406.95 4,405.74 4,405.97 135.2K
11:35 4,405.99 4,406.01 4,404.29 4,404.45 298.1K
11:40 4,404.50 4,404.96 4,403.44 4,404.94 108.8K
11:45 4,404.92 4,405.81 4,404.08 4,404.47 124.9K
11:50 4,404.54 4,405.16 4,404.54 4,404.64 132.3K
11:55 4,404.67 4,404.97 4,404.42 4,404.69 142.8K
12:00 4,405.08 4,407.24 4,405.08 4,407.09 278.7K
12:05 4,407.11 4,407.70 4,406.75 4,407.70 326.2K
12:10 4,407.75 4,409.66 4,407.71 4,409.63 154.8K
12:15 4,409.61 4,411.15 4,409.61 4,411.01 96.0K
12:20 4,411.00 4,413.07 4,410.95 4,412.59 102.8K
12:25 4,412.59 4,412.65 4,411.03 4,411.71 199.3K
12:30 4,411.72 4,413.60 4,411.59 4,413.22 163.3K
12:35 4,413.39 4,413.64 4,412.73 4,413.22 176.8K
12:40 4,413.19 4,414.09 4,413.19 4,413.89 111.6K
12:45 4,413.89 4,414.24 4,412.42 4,412.58 130.7K
12:50 4,412.53 4,412.80 4,411.80 4,412.23 128.5K
12:55 4,412.25 4,412.31 4,411.18 4,412.31 109.6K
13:00 4,412.32 4,412.41 4,410.13 4,410.13 4,659.3K
13:05 4,409.80 4,411.59 4,409.80 4,410.77 172.7K
13:10 4,410.88 4,411.13 4,410.26 4,410.75 119.7K
13:15 4,410.76 4,411.71 4,410.46 4,410.46 146.9K
13:20 4,410.50 4,410.50 4,409.12 4,409.25 168.8K
13:25 4,409.28 4,410.88 4,409.23 4,410.80 169.6K
13:30 4,410.62 4,411.55 4,409.84 4,411.33 100.9K
13:35 4,411.33 4,411.33 4,408.70 4,408.70 190.9K
13:40 4,408.77 4,408.77 4,405.58 4,405.65 249.2K
13:45 4,405.63 4,406.41 4,404.63 4,404.63 1,165.2K
13:50 4,404.67 4,405.73 4,403.95 4,405.73 173.6K
13:55 4,405.72 4,405.89 4,403.61 4,403.67 178.6K
14:00 4,404.00 4,404.58 4,402.87 4,404.58 574.3K
14:05 4,404.60 4,404.78 4,401.69 4,401.72 2,221.2K
14:10 4,401.74 4,405.08 4,401.74 4,404.92 180.4K
14:15 4,404.89 4,405.03 4,404.53 4,404.89 530.2K
14:20 4,404.87 4,407.41 4,404.87 4,407.41 206.6K
14:25 4,407.60 4,409.76 4,407.50 4,409.64 1,078.4K
14:30 4,409.63 4,412.16 4,408.97 4,410.39 593.4K
14:35 4,410.28 4,411.02 4,407.79 4,407.79 11,390.4K
14:40 4,407.90 4,410.65 4,407.79 4,410.28 304.7K
14:45 4,410.03 4,410.03 4,404.23 4,404.46 317.2K
14:50 4,404.42 4,407.17 4,404.40 4,405.63 282.1K
14:55 4,405.63 4,407.79 4,405.39 4,406.80 269.9K
15:00 4,406.67 4,406.72 4,400.81 4,400.95 512.7K
15:05 4,400.87 4,402.66 4,399.31 4,399.35 412.7K
15:10 4,399.32 4,399.82 4,397.77 4,399.81 329.3K
15:15 4,399.98 4,402.97 4,399.73 4,402.89 344.9K
15:20 4,402.86 4,403.30 4,400.00 4,400.28 334.0K
15:25 4,400.28 4,401.39 4,399.58 4,401.14 331.2K
15:30 4,401.13 4,403.22 4,401.13 4,402.90 337.1K
15:35 4,402.98 4,403.75 4,401.60 4,403.16 367.6K
15:40 4,403.13 4,403.13 4,400.16 4,400.41 383.0K
15:45 4,400.32 4,400.91 4,396.91 4,397.18 450.4K
15:50 4,397.21 4,397.54 4,396.07 4,397.16 393.3K
15:55 4,397.29 4,399.05 4,395.63 4,395.81 491.5K
16:00 4,395.69 4,399.64 4,395.69 4,399.22 498.5K
16:05 4,399.20 4,399.79 4,398.18 4,398.38 438.3K
16:10 4,398.44 4,401.58 4,398.44 4,401.51 442.9K
16:15 4,401.52 4,401.93 4,399.60 4,401.83 576.2K
16:20 4,402.01 4,404.48 4,402.01 4,403.74 654.3K
16:25 4,403.71 4,405.61 4,403.71 4,405.61 13,701.6K
16:35 4,409.10 4,409.10 4,409.10 4,409.10 5,087.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据