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 4,625.72 4,626.09 4,620.90 4,621.18 1,347.5K
08:05 4,621.28 4,624.64 4,620.70 4,624.30 570.3K
08:10 4,624.20 4,627.10 4,624.02 4,625.66 479.4K
08:15 4,625.44 4,625.44 4,623.04 4,624.73 416.4K
08:20 4,624.73 4,627.18 4,624.73 4,626.98 325.7K
08:25 4,626.92 4,629.44 4,626.53 4,629.24 802.9K
08:30 4,629.78 4,629.88 4,628.31 4,628.31 351.6K
08:35 4,628.17 4,628.79 4,627.18 4,628.71 272.0K
08:40 4,628.71 4,628.71 4,625.82 4,625.86 325.8K
08:45 4,625.73 4,626.20 4,624.20 4,625.67 346.2K
08:50 4,625.54 4,625.60 4,622.18 4,622.87 384.6K
08:55 4,622.81 4,624.07 4,622.51 4,622.51 230.3K
09:00 4,622.40 4,624.12 4,622.00 4,623.98 285.8K
09:05 4,623.95 4,626.34 4,623.86 4,624.52 433.8K
09:10 4,624.47 4,624.48 4,622.85 4,624.29 247.7K
09:15 4,624.34 4,624.86 4,623.23 4,623.23 345.4K
09:20 4,623.25 4,623.35 4,620.96 4,620.96 280.1K
09:25 4,620.87 4,622.36 4,620.62 4,622.20 349.5K
09:30 4,622.30 4,622.74 4,620.67 4,620.73 300.7K
09:35 4,620.73 4,620.76 4,619.03 4,619.30 395.4K
09:40 4,619.27 4,620.62 4,618.83 4,619.89 299.8K
09:45 4,619.82 4,620.19 4,619.48 4,619.53 285.2K
09:50 4,619.50 4,621.27 4,619.19 4,620.74 299.9K
09:55 4,620.73 4,621.20 4,620.32 4,620.34 329.5K
10:00 4,620.43 4,620.45 4,619.02 4,620.25 199.1K
10:05 4,620.23 4,620.54 4,619.53 4,619.57 364.3K
10:10 4,619.57 4,621.74 4,619.57 4,621.74 283.7K
10:15 4,621.73 4,623.01 4,621.42 4,623.01 304.6K
10:20 4,622.91 4,624.77 4,622.71 4,624.76 419.8K
10:25 4,624.82 4,625.75 4,624.81 4,625.33 399.8K
10:30 4,625.30 4,625.87 4,624.43 4,624.87 330.3K
10:35 4,624.88 4,624.93 4,622.02 4,622.91 351.3K
10:40 4,622.94 4,623.88 4,622.94 4,623.64 1,752.8K
10:45 4,623.77 4,624.14 4,623.26 4,623.33 287.3K
10:50 4,623.31 4,623.34 4,622.26 4,622.39 307.1K
10:55 4,622.42 4,623.03 4,622.18 4,622.73 282.1K
11:00 4,622.72 4,624.60 4,622.72 4,624.55 272.6K
11:05 4,624.45 4,625.07 4,624.08 4,624.20 257.3K
11:10 4,624.19 4,624.19 4,623.36 4,623.70 239.0K
11:15 4,623.69 4,623.93 4,622.00 4,622.03 730.1K
11:20 4,621.99 4,622.31 4,621.35 4,621.83 393.0K
11:25 4,621.78 4,622.11 4,621.23 4,622.01 5,747.6K
11:30 4,622.08 4,622.35 4,621.05 4,621.41 253.9K
11:35 4,621.52 4,623.09 4,621.52 4,622.81 398.6K
11:40 4,622.85 4,622.85 4,621.58 4,621.64 692.7K
11:45 4,621.58 4,623.15 4,621.25 4,623.02 122.0K
11:50 4,623.11 4,625.64 4,622.82 4,625.39 0.0K
11:55 4,625.28 4,625.56 4,622.92 4,622.92 0.0K
12:00 4,620.21 4,622.56 4,620.21 4,620.98 0.0K
12:05 4,620.93 4,621.51 4,620.24 4,620.37 0.0K
12:10 4,620.52 4,621.60 4,620.52 4,621.35 0.0K
12:15 4,621.42 4,623.05 4,621.28 4,622.92 0.0K
12:20 4,622.95 4,624.39 4,622.91 4,624.06 0.0K
12:25 4,624.16 4,625.56 4,624.16 4,625.35 0.0K
12:30 4,625.36 4,627.87 4,625.24 4,627.87 0.0K
12:35 4,627.94 4,628.17 4,627.01 4,627.38 258.2K
12:40 4,627.40 4,628.94 4,627.40 4,628.88 344.8K
12:45 4,628.86 4,629.90 4,627.94 4,629.66 7,910.1K
12:50 4,629.62 4,631.18 4,629.55 4,630.84 356.9K
12:55 4,630.97 4,631.00 4,630.50 4,630.88 297.2K
13:00 4,630.85 4,632.68 4,630.81 4,631.53 425.9K
13:05 4,631.26 4,631.63 4,630.27 4,630.27 2,186.5K
13:10 4,630.06 4,630.06 4,627.89 4,627.95 3,669.7K
13:15 4,627.92 4,627.93 4,626.35 4,626.36 367.7K
13:20 4,626.35 4,626.70 4,625.88 4,626.67 226.8K
13:25 4,626.71 4,627.91 4,626.71 4,627.25 207.5K
13:30 4,627.31 4,630.32 4,627.31 4,630.28 334.8K
13:35 4,630.37 4,632.54 4,630.37 4,631.68 661.4K
13:40 4,631.70 4,631.70 4,628.89 4,628.96 342.1K
13:45 4,628.96 4,628.96 4,627.60 4,627.60 792.9K
13:50 4,627.56 4,627.56 4,625.40 4,625.42 491.6K
13:55 4,625.59 4,626.28 4,625.49 4,625.77 1,137.3K
14:00 4,626.08 4,627.52 4,625.78 4,627.44 537.4K
14:05 4,627.31 4,629.37 4,627.08 4,629.13 521.4K
14:10 4,629.03 4,629.03 4,626.63 4,627.76 526.5K
14:15 4,627.57 4,628.63 4,627.33 4,628.26 325.1K
14:20 4,627.85 4,629.01 4,627.46 4,627.93 415.1K
14:25 4,627.96 4,630.34 4,627.54 4,630.08 537.0K
14:30 4,630.03 4,632.60 4,629.51 4,631.55 843.3K
14:35 4,631.58 4,631.58 4,629.05 4,629.08 526.3K
14:40 4,629.03 4,630.49 4,625.88 4,626.65 608.8K
14:45 4,626.69 4,629.96 4,626.66 4,628.86 949.5K
14:50 4,628.95 4,630.50 4,628.11 4,630.36 541.3K
14:55 4,630.39 4,631.17 4,629.90 4,631.17 699.5K
15:00 4,631.59 4,633.55 4,629.72 4,633.55 843.6K
15:05 4,633.73 4,633.85 4,632.75 4,632.75 708.9K
15:10 4,632.77 4,636.00 4,632.57 4,635.85 801.1K
15:15 4,635.85 4,638.32 4,635.71 4,637.81 697.2K
15:20 4,637.73 4,637.73 4,634.71 4,635.21 715.5K
15:25 4,635.23 4,635.80 4,633.89 4,633.89 771.7K
15:30 4,633.78 4,633.78 4,631.11 4,631.27 691.8K
15:35 4,631.30 4,631.93 4,630.67 4,631.87 423.1K
15:40 4,632.05 4,633.38 4,631.76 4,632.80 1,535.0K
15:45 4,632.75 4,632.75 4,630.65 4,631.18 649.3K
15:50 4,631.14 4,632.38 4,630.85 4,632.28 561.8K
15:55 4,632.26 4,632.86 4,631.82 4,631.82 799.5K
16:00 4,631.78 4,633.11 4,631.30 4,631.88 1,003.2K
16:05 4,631.85 4,635.18 4,631.36 4,635.00 716.3K
16:10 4,634.98 4,635.71 4,632.40 4,634.06 2,014.9K
16:15 4,633.94 4,634.20 4,632.63 4,633.01 1,256.1K
16:20 4,632.81 4,633.27 4,632.16 4,632.71 1,388.9K
16:25 4,632.69 4,637.68 4,630.86 4,637.31 33,147.9K
16:35 4,634.82 4,634.82 4,634.82 4,634.82 145.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据