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 4,629.02 4,637.91 4,628.06 4,637.34 2,084.6K
08:05 4,637.66 4,638.28 4,632.80 4,633.62 873.6K
08:10 4,633.61 4,635.61 4,632.57 4,633.45 778.3K
08:15 4,633.10 4,634.02 4,632.69 4,633.72 594.5K
08:20 4,633.79 4,637.49 4,633.56 4,636.72 802.4K
08:25 4,636.54 4,637.78 4,635.49 4,637.64 610.9K
08:30 4,637.86 4,641.21 4,637.86 4,640.53 1,158.6K
08:35 4,640.91 4,641.99 4,639.97 4,641.99 421.0K
08:40 4,642.21 4,642.55 4,640.76 4,641.38 559.3K
08:45 4,641.42 4,643.06 4,641.36 4,643.05 631.3K
08:50 4,643.07 4,644.00 4,642.58 4,643.02 714.1K
08:55 4,643.09 4,643.57 4,642.36 4,642.36 549.7K
09:00 4,642.40 4,643.59 4,641.74 4,642.24 1,013.9K
09:05 4,642.29 4,643.46 4,642.06 4,642.08 544.1K
09:10 4,642.01 4,644.95 4,642.01 4,644.95 653.7K
09:15 4,645.08 4,647.85 4,645.08 4,647.82 699.8K
09:20 4,647.85 4,647.85 4,646.12 4,646.12 530.3K
09:25 4,646.20 4,646.23 4,644.76 4,644.91 483.5K
09:30 4,644.90 4,645.25 4,643.45 4,644.06 628.7K
09:35 4,644.08 4,645.60 4,643.24 4,644.97 714.1K
09:40 4,644.86 4,645.97 4,644.34 4,645.68 354.1K
09:45 4,645.54 4,645.54 4,644.73 4,644.73 407.5K
09:50 4,644.76 4,644.76 4,643.82 4,643.83 515.5K
09:55 4,643.75 4,645.63 4,643.65 4,645.54 381.0K
10:00 4,645.54 4,645.54 4,643.45 4,643.45 416.8K
10:05 4,643.37 4,644.50 4,642.56 4,643.19 420.1K
10:10 4,643.26 4,643.31 4,639.98 4,639.98 514.3K
10:15 4,640.18 4,642.35 4,639.74 4,641.18 923.8K
10:20 4,641.23 4,642.49 4,639.39 4,640.01 1,073.6K
10:25 4,639.90 4,640.36 4,639.74 4,640.22 372.1K
10:30 4,640.17 4,641.09 4,639.88 4,640.66 536.4K
10:35 4,640.70 4,644.00 4,640.63 4,643.97 847.9K
10:40 4,643.95 4,644.50 4,643.17 4,643.54 472.7K
10:45 4,643.53 4,644.12 4,642.69 4,644.07 598.1K
10:50 4,644.04 4,644.71 4,643.66 4,644.30 395.7K
10:55 4,644.30 4,644.44 4,643.15 4,643.20 321.5K
11:00 4,643.12 4,645.95 4,643.11 4,645.95 390.0K
11:05 4,645.86 4,646.12 4,644.70 4,645.82 501.0K
11:10 4,645.83 4,647.26 4,645.82 4,647.05 330.1K
11:15 4,647.02 4,648.28 4,646.74 4,647.71 411.4K
11:20 4,647.74 4,648.03 4,647.22 4,647.99 386.3K
11:25 4,647.98 4,648.08 4,647.46 4,648.08 267.0K
11:30 4,648.02 4,648.12 4,644.51 4,644.61 419.5K
11:35 4,644.61 4,644.61 4,642.24 4,642.81 380.9K
11:40 4,642.77 4,642.94 4,641.37 4,641.38 359.7K
11:45 4,641.33 4,641.55 4,640.47 4,640.58 329.3K
11:50 4,640.58 4,641.61 4,640.38 4,640.38 420.0K
11:55 4,640.27 4,641.73 4,640.19 4,641.73 492.0K
12:00 4,642.09 4,643.72 4,641.25 4,643.69 664.1K
12:05 4,643.99 4,645.06 4,643.04 4,643.04 565.2K
12:10 4,643.15 4,644.02 4,642.95 4,643.04 372.0K
12:15 4,643.02 4,643.02 4,641.15 4,641.20 458.1K
12:20 4,641.04 4,641.05 4,640.38 4,641.05 237.2K
12:25 4,641.05 4,641.11 4,638.65 4,639.75 343.4K
12:30 4,639.66 4,640.18 4,639.08 4,639.08 340.9K
12:35 4,638.95 4,639.97 4,638.28 4,639.94 501.8K
12:40 4,639.94 4,639.94 4,638.93 4,639.01 447.2K
12:45 4,639.03 4,639.61 4,638.47 4,639.51 465.2K
12:50 4,639.50 4,639.50 4,637.71 4,638.03 309.2K
12:55 4,638.04 4,639.34 4,638.02 4,638.28 259.8K
13:00 4,638.21 4,638.30 4,637.07 4,638.28 5,903.3K
13:05 4,638.25 4,639.43 4,637.80 4,637.80 637.9K
13:10 4,637.67 4,637.73 4,636.19 4,636.58 293.4K
13:15 4,636.60 4,636.61 4,635.53 4,635.86 552.3K
13:20 4,635.99 4,636.77 4,635.77 4,636.77 653.7K
13:25 4,636.77 4,636.99 4,636.42 4,636.43 280.8K
13:30 4,636.37 4,636.39 4,635.21 4,635.78 369.3K
13:35 4,635.81 4,636.48 4,635.32 4,635.68 374.3K
13:40 4,635.87 4,636.50 4,635.74 4,636.37 329.1K
13:45 4,636.49 4,636.85 4,634.60 4,635.40 390.8K
13:50 4,635.43 4,635.43 4,634.64 4,634.64 713.2K
13:55 4,634.66 4,635.58 4,634.66 4,635.58 330.6K
14:00 4,635.85 4,636.33 4,634.77 4,634.77 790.3K
14:05 4,634.73 4,635.57 4,634.71 4,635.49 254.8K
14:10 4,635.19 4,635.23 4,632.56 4,632.64 879.3K
14:15 4,632.62 4,634.06 4,632.28 4,633.44 858.9K
14:20 4,633.46 4,634.09 4,632.11 4,632.12 592.8K
14:25 4,632.11 4,633.99 4,631.59 4,633.64 464.6K
14:30 4,633.65 4,633.65 4,628.64 4,628.80 1,165.9K
14:35 4,628.59 4,629.41 4,625.90 4,626.16 1,094.6K
14:40 4,626.79 4,630.43 4,626.71 4,627.86 828.2K
14:45 4,627.84 4,628.09 4,626.24 4,626.86 594.4K
14:50 4,626.54 4,626.54 4,623.86 4,624.75 725.0K
14:55 4,624.72 4,625.15 4,622.85 4,623.53 556.8K
15:00 4,623.31 4,623.31 4,621.71 4,622.36 2,336.5K
15:05 4,622.41 4,624.24 4,622.41 4,624.20 797.9K
15:10 4,624.05 4,624.38 4,623.29 4,623.96 2,596.9K
15:15 4,624.03 4,624.88 4,622.65 4,623.86 764.5K
15:20 4,623.73 4,624.06 4,622.75 4,623.07 982.9K
15:25 4,623.16 4,623.28 4,621.59 4,621.95 868.4K
15:30 4,621.99 4,622.50 4,620.87 4,622.15 870.5K
15:35 4,622.02 4,622.92 4,621.62 4,622.60 550.9K
15:40 4,622.86 4,623.78 4,622.58 4,623.78 761.1K
15:45 4,623.80 4,623.80 4,619.85 4,619.91 877.7K
15:50 4,619.96 4,621.85 4,619.34 4,621.35 567.8K
15:55 4,621.32 4,621.82 4,619.74 4,620.54 629.1K
16:00 4,620.34 4,620.34 4,616.92 4,616.94 799.1K
16:05 4,616.93 4,618.78 4,616.93 4,618.68 732.7K
16:10 4,618.65 4,618.73 4,617.60 4,618.05 991.8K
16:15 4,617.93 4,619.81 4,617.93 4,619.74 1,221.6K
16:20 4,619.71 4,620.94 4,619.62 4,620.78 1,344.7K
16:25 4,620.80 4,625.67 4,620.79 4,625.44 29,760.8K
16:35 4,625.72 4,625.72 4,625.72 4,625.72 3,347.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据