FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ 英国 →
5,119.22
最后更新: 2025-10-06
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 4,469.85 4,471.23 4,465.15 4,468.73 1,271.4K
08:05 4,469.08 4,469.81 4,465.06 4,465.39 500.8K
08:10 4,465.36 4,465.81 4,463.17 4,465.77 402.2K
08:15 4,465.93 4,466.67 4,461.16 4,461.26 370.3K
08:20 4,461.31 4,461.59 4,459.33 4,459.34 464.5K
08:25 4,459.11 4,459.59 4,457.29 4,458.92 398.7K
08:30 4,458.90 4,461.50 4,457.56 4,461.23 361.3K
08:35 4,461.35 4,462.40 4,461.16 4,462.15 350.0K
08:40 4,462.05 4,463.03 4,461.22 4,462.48 429.0K
08:45 4,462.52 4,464.50 4,462.07 4,464.38 233.0K
08:50 4,464.42 4,467.53 4,464.42 4,467.13 289.2K
08:55 4,467.00 4,467.27 4,465.06 4,466.13 394.9K
09:00 4,466.11 4,468.15 4,466.11 4,467.17 370.3K
09:05 4,467.13 4,467.13 4,462.11 4,463.15 633.2K
09:10 4,463.29 4,463.78 4,462.71 4,463.33 475.7K
09:15 4,463.50 4,463.52 4,462.11 4,462.32 347.4K
09:20 4,462.39 4,463.62 4,461.60 4,462.09 386.9K
09:25 4,462.12 4,462.16 4,460.83 4,461.85 302.3K
09:30 4,461.90 4,465.39 4,461.89 4,464.88 236.5K
09:35 4,464.92 4,466.88 4,464.87 4,466.00 288.0K
09:40 4,465.97 4,465.97 4,463.42 4,463.94 377.7K
09:45 4,463.96 4,464.25 4,463.34 4,463.85 247.9K
09:50 4,463.84 4,464.25 4,463.44 4,463.85 337.7K
09:55 4,463.81 4,464.22 4,463.01 4,463.39 262.8K
10:00 4,463.43 4,463.43 4,460.42 4,460.72 297.5K
10:05 4,460.76 4,461.95 4,460.76 4,461.54 215.3K
10:10 4,461.42 4,461.42 4,459.05 4,460.34 252.8K
10:15 4,460.34 4,460.95 4,459.70 4,460.95 304.9K
10:20 4,461.05 4,461.34 4,460.63 4,461.05 252.2K
10:25 4,461.22 4,461.55 4,460.06 4,460.17 292.3K
10:30 4,460.14 4,462.16 4,458.87 4,462.16 321.3K
10:35 4,462.32 4,464.06 4,462.25 4,464.06 275.0K
10:40 4,464.18 4,464.42 4,463.50 4,463.62 331.1K
10:45 4,463.54 4,464.44 4,462.67 4,464.12 245.7K
10:50 4,464.22 4,466.20 4,464.22 4,466.14 288.0K
10:55 4,465.95 4,466.66 4,465.72 4,466.54 178.3K
11:00 4,466.53 4,468.04 4,464.25 4,464.62 349.5K
11:05 4,464.52 4,466.39 4,463.84 4,466.34 206.4K
11:10 4,466.37 4,468.88 4,465.13 4,468.87 313.2K
11:15 4,469.14 4,475.53 4,469.14 4,475.53 903.9K
11:20 4,475.77 4,476.73 4,473.86 4,476.70 417.0K
11:25 4,476.73 4,478.56 4,476.73 4,477.73 428.6K
11:30 4,477.78 4,479.32 4,477.54 4,477.62 338.4K
11:35 4,477.58 4,477.96 4,474.75 4,474.75 313.0K
11:40 4,474.69 4,476.30 4,474.60 4,476.02 249.3K
11:45 4,476.01 4,476.86 4,475.12 4,476.23 253.1K
11:50 4,476.21 4,476.24 4,473.66 4,474.90 324.7K
11:55 4,475.06 4,475.63 4,474.09 4,475.14 260.8K
12:00 4,474.83 4,474.83 4,470.35 4,472.86 312.4K
12:05 4,473.03 4,474.96 4,472.96 4,474.73 280.2K
12:10 4,474.66 4,477.51 4,474.51 4,477.51 398.3K
12:15 4,477.62 4,478.73 4,476.54 4,478.73 657.6K
12:20 4,478.74 4,479.33 4,477.76 4,478.90 386.8K
12:25 4,479.03 4,480.28 4,479.01 4,480.18 308.1K
12:30 4,480.24 4,480.52 4,477.16 4,477.47 352.4K
12:35 4,477.49 4,478.21 4,476.55 4,478.17 307.2K
12:40 4,478.09 4,479.01 4,477.97 4,478.66 259.5K
12:45 4,478.70 4,478.77 4,477.08 4,477.37 234.9K
12:50 4,477.35 4,477.35 4,475.75 4,476.08 418.6K
12:55 4,476.12 4,477.05 4,475.94 4,477.05 206.7K
13:00 4,477.07 4,477.29 4,476.41 4,477.24 3,338.9K
13:05 4,477.24 4,479.44 4,476.34 4,479.23 323.7K
13:10 4,479.14 4,479.17 4,477.37 4,477.78 251.2K
13:15 4,477.78 4,478.78 4,476.86 4,478.78 704.3K
13:20 4,478.76 4,480.18 4,477.80 4,479.52 2,821.1K
13:25 4,479.51 4,480.26 4,479.15 4,480.07 396.4K
13:30 4,480.26 4,480.66 4,479.87 4,480.01 232.6K
13:35 4,480.05 4,481.37 4,479.86 4,481.18 198.2K
13:40 4,482.19 4,483.53 4,481.68 4,482.39 303.8K
13:45 4,482.47 4,483.31 4,482.12 4,482.55 319.6K
13:50 4,482.49 4,482.79 4,481.77 4,481.80 239.5K
13:55 4,481.77 4,481.77 4,479.55 4,480.70 246.6K
14:00 4,480.55 4,481.33 4,480.32 4,481.17 322.0K
14:05 4,481.13 4,482.01 4,481.12 4,481.95 319.7K
14:10 4,481.91 4,482.73 4,481.81 4,482.08 327.6K
14:15 4,482.13 4,482.13 4,463.72 4,463.72 1,051.1K
14:20 4,463.15 4,463.15 4,460.32 4,460.32 559.5K
14:25 4,460.17 4,462.88 4,459.14 4,462.88 447.8K
14:30 4,462.84 4,466.32 4,462.22 4,466.06 840.1K
14:35 4,466.46 4,466.66 4,464.71 4,465.84 550.6K
14:40 4,465.73 4,465.73 4,463.05 4,465.38 559.8K
14:45 4,465.63 4,468.25 4,464.69 4,468.13 442.4K
14:50 4,468.13 4,469.35 4,466.70 4,467.87 552.4K
14:55 4,467.75 4,470.21 4,466.87 4,469.23 532.2K
15:00 4,469.33 4,470.73 4,467.41 4,470.70 763.6K
15:05 4,470.71 4,472.84 4,470.50 4,472.84 500.3K
15:10 4,473.01 4,473.85 4,470.43 4,471.07 505.7K
15:15 4,471.06 4,471.11 4,466.32 4,468.35 727.3K
15:20 4,468.20 4,468.47 4,466.28 4,466.71 978.9K
15:25 4,466.61 4,467.52 4,464.41 4,467.52 514.9K
15:30 4,467.81 4,469.92 4,467.81 4,469.67 605.3K
15:35 4,469.76 4,469.86 4,467.10 4,468.42 1,347.4K
15:40 4,468.60 4,470.96 4,468.60 4,469.99 876.8K
15:45 4,470.01 4,471.49 4,469.34 4,469.96 526.4K
15:50 4,470.00 4,474.15 4,470.00 4,474.05 5,381.4K
15:55 4,473.84 4,475.63 4,473.84 4,475.27 474.0K
16:00 4,475.52 4,476.07 4,473.67 4,474.29 921.1K
16:05 4,474.32 4,474.32 4,471.32 4,472.10 1,621.5K
16:10 4,472.24 4,473.64 4,472.24 4,473.55 711.8K
16:15 4,473.41 4,474.85 4,472.84 4,474.36 729.1K
16:20 4,474.30 4,476.94 4,474.30 4,476.79 2,037.1K
16:25 4,476.57 4,479.76 4,476.45 4,479.52 25,882.1K
16:35 4,482.58 4,482.58 4,482.58 4,482.58 2,275.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据