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 4,603.93 4,615.13 4,603.93 4,614.26 1,208.3K
08:05 4,614.74 4,618.15 4,611.18 4,617.68 533.3K
08:10 4,617.64 4,617.64 4,614.01 4,614.02 427.7K
08:15 4,613.27 4,614.12 4,611.85 4,614.12 515.6K
08:20 4,614.04 4,617.48 4,613.76 4,617.03 383.4K
08:25 4,617.21 4,618.58 4,616.38 4,618.58 531.2K
08:30 4,618.99 4,622.42 4,618.95 4,621.95 580.8K
08:35 4,622.06 4,623.26 4,620.91 4,621.04 362.6K
08:40 4,621.09 4,621.46 4,618.49 4,618.58 299.5K
08:45 4,618.58 4,619.98 4,618.58 4,619.43 390.0K
08:50 4,619.37 4,619.37 4,617.52 4,618.06 293.7K
08:55 4,618.13 4,621.14 4,617.53 4,621.14 319.7K
09:00 4,621.33 4,622.46 4,620.74 4,621.88 358.9K
09:05 4,621.98 4,624.11 4,621.80 4,623.77 372.4K
09:10 4,623.65 4,624.28 4,622.43 4,624.12 411.0K
09:15 4,624.32 4,625.81 4,624.32 4,625.39 463.1K
09:20 4,625.37 4,626.90 4,625.30 4,625.90 288.1K
09:25 4,625.89 4,626.83 4,625.61 4,626.41 481.0K
09:30 4,626.54 4,629.28 4,626.54 4,629.28 393.6K
09:35 4,629.26 4,631.43 4,629.26 4,630.13 404.3K
09:40 4,630.16 4,630.58 4,629.85 4,630.10 420.6K
09:45 4,629.91 4,632.61 4,629.73 4,632.02 786.5K
09:50 4,632.08 4,632.41 4,630.36 4,630.54 263.8K
09:55 4,630.54 4,630.54 4,627.36 4,627.36 294.0K
10:00 4,627.47 4,628.07 4,626.70 4,626.76 334.4K
10:05 4,626.84 4,630.30 4,626.82 4,630.00 332.6K
10:10 4,629.96 4,631.39 4,629.87 4,631.24 302.1K
10:15 4,631.37 4,631.77 4,630.98 4,631.23 222.0K
10:20 4,631.26 4,631.65 4,630.41 4,630.41 485.9K
10:25 4,630.44 4,631.66 4,629.99 4,631.57 259.3K
10:30 4,631.41 4,632.81 4,631.41 4,632.41 332.8K
10:35 4,632.42 4,632.42 4,631.61 4,631.87 191.6K
10:40 4,631.97 4,631.97 4,630.53 4,630.53 205.0K
10:45 4,630.46 4,631.20 4,630.04 4,630.51 264.1K
10:50 4,630.51 4,630.97 4,629.76 4,630.96 239.1K
10:55 4,631.04 4,632.07 4,630.70 4,631.59 271.7K
11:00 4,631.92 4,632.26 4,631.14 4,631.78 351.5K
11:05 4,631.85 4,631.85 4,630.69 4,631.31 648.0K
11:10 4,631.22 4,632.29 4,631.16 4,631.81 655.0K
11:15 4,631.82 4,632.32 4,630.85 4,631.38 199.1K
11:20 4,631.39 4,631.70 4,631.18 4,631.44 187.7K
11:25 4,631.41 4,631.78 4,631.11 4,631.31 161.9K
11:30 4,631.29 4,631.61 4,630.20 4,630.24 429.1K
11:35 4,630.24 4,631.10 4,629.75 4,631.10 232.5K
11:40 4,631.08 4,631.81 4,630.97 4,631.67 146.8K
11:45 4,631.69 4,633.52 4,631.63 4,633.35 233.0K
11:50 4,633.41 4,633.73 4,633.18 4,633.34 252.3K
11:55 4,633.15 4,633.38 4,631.94 4,631.94 367.1K
12:00 4,631.57 4,631.64 4,630.64 4,630.84 1,505.4K
12:05 4,630.77 4,630.77 4,628.56 4,628.65 5,530.0K
12:10 4,628.74 4,628.74 4,626.73 4,627.83 292.5K
12:15 4,627.88 4,627.90 4,626.24 4,626.59 208.2K
12:20 4,626.63 4,627.28 4,625.85 4,625.97 211.0K
12:25 4,625.95 4,625.95 4,624.04 4,624.78 233.3K
12:30 4,624.67 4,624.86 4,623.62 4,623.99 446.9K
12:35 4,624.01 4,626.98 4,624.01 4,626.98 266.8K
12:40 4,627.03 4,627.73 4,626.93 4,627.73 163.0K
12:45 4,627.79 4,628.64 4,627.67 4,627.69 190.7K
12:50 4,627.62 4,627.85 4,626.77 4,627.42 489.5K
12:55 4,627.40 4,628.89 4,626.92 4,628.89 534.2K
13:00 4,628.95 4,629.82 4,628.70 4,628.83 461.3K
13:05 4,628.80 4,630.22 4,628.45 4,630.22 2,674.3K
13:10 4,630.24 4,631.36 4,629.89 4,631.36 191.8K
13:15 4,631.30 4,631.76 4,630.45 4,631.73 199.1K
13:20 4,631.76 4,634.92 4,631.76 4,634.71 337.0K
13:25 4,634.77 4,635.20 4,634.77 4,634.99 605.9K
13:30 4,635.04 4,635.69 4,634.64 4,635.69 362.5K
13:35 4,635.72 4,636.68 4,635.41 4,636.68 212.8K
13:40 4,636.79 4,636.99 4,635.76 4,635.76 236.3K
13:45 4,635.76 4,636.58 4,634.92 4,636.52 234.5K
13:50 4,636.53 4,636.98 4,636.23 4,636.33 182.4K
13:55 4,636.33 4,636.80 4,636.19 4,636.32 230.1K
14:00 4,636.31 4,637.90 4,636.28 4,637.90 336.7K
14:05 4,637.84 4,638.45 4,636.64 4,636.99 644.3K
14:10 4,636.99 4,637.52 4,634.67 4,635.22 223.2K
14:15 4,635.24 4,637.00 4,635.17 4,636.85 369.9K
14:20 4,636.74 4,638.68 4,636.71 4,638.68 627.0K
14:25 4,638.71 4,639.43 4,638.46 4,639.23 1,050.2K
14:30 4,639.25 4,639.72 4,635.31 4,638.89 1,644.2K
14:35 4,638.92 4,640.89 4,637.95 4,640.89 770.9K
14:40 4,641.13 4,643.08 4,640.20 4,640.24 449.9K
14:45 4,640.20 4,640.20 4,633.68 4,633.68 552.0K
14:50 4,633.26 4,634.80 4,632.27 4,634.63 684.9K
14:55 4,634.62 4,634.68 4,633.23 4,633.99 479.2K
15:00 4,634.34 4,634.34 4,632.23 4,632.87 505.7K
15:05 4,632.99 4,634.95 4,632.05 4,632.53 509.9K
15:10 4,632.13 4,632.25 4,629.68 4,629.71 423.8K
15:15 4,629.61 4,631.59 4,628.21 4,631.55 415.7K
15:20 4,631.60 4,632.44 4,631.07 4,631.15 454.9K
15:25 4,631.13 4,631.14 4,626.31 4,626.31 546.4K
15:30 4,626.01 4,627.81 4,625.49 4,626.88 472.6K
15:35 4,627.08 4,628.09 4,626.87 4,627.91 451.4K
15:40 4,627.92 4,628.84 4,627.21 4,628.78 480.3K
15:45 4,628.67 4,630.71 4,628.26 4,630.31 418.1K
15:50 4,630.28 4,631.70 4,629.48 4,630.50 481.2K
15:55 4,630.44 4,630.44 4,628.90 4,629.93 737.9K
16:00 4,629.86 4,630.98 4,629.60 4,630.45 615.5K
16:05 4,630.44 4,630.97 4,629.99 4,630.87 656.5K
16:10 4,630.88 4,631.49 4,628.58 4,628.76 967.5K
16:15 4,628.96 4,629.18 4,625.61 4,626.08 652.6K
16:20 4,626.13 4,626.28 4,624.75 4,624.92 763.9K
16:25 4,625.03 4,625.42 4,623.57 4,625.30 24,393.3K
16:35 4,622.84 4,622.84 4,622.84 4,622.84 5,296.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据