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 4,698.60 4,698.60 4,635.57 4,638.45 3,751.1K
08:05 4,638.14 4,642.08 4,635.82 4,642.08 1,110.8K
08:10 4,642.13 4,642.13 4,638.23 4,639.11 830.8K
08:15 4,639.00 4,646.39 4,638.49 4,646.15 755.4K
08:20 4,646.13 4,647.91 4,645.59 4,645.59 460.8K
08:25 4,645.62 4,645.64 4,640.85 4,641.55 412.8K
08:30 4,641.66 4,641.76 4,637.80 4,641.48 444.0K
08:35 4,641.53 4,643.96 4,641.11 4,641.21 489.9K
08:40 4,641.33 4,641.38 4,639.23 4,640.04 567.1K
08:45 4,640.13 4,640.13 4,636.57 4,637.53 411.0K
08:50 4,637.33 4,637.33 4,634.51 4,637.06 391.3K
08:55 4,637.37 4,639.58 4,637.37 4,639.06 331.0K
09:00 4,639.52 4,639.52 4,637.17 4,637.48 403.3K
09:05 4,637.52 4,637.52 4,634.34 4,634.34 351.4K
09:10 4,634.29 4,634.29 4,630.07 4,633.19 555.8K
09:15 4,633.37 4,634.76 4,631.57 4,631.78 331.3K
09:20 4,631.48 4,633.26 4,629.31 4,633.26 391.6K
09:25 4,633.31 4,635.23 4,633.31 4,634.86 379.6K
09:30 4,634.88 4,634.90 4,633.34 4,633.39 261.3K
09:35 4,633.81 4,634.02 4,632.28 4,632.41 400.4K
09:40 4,632.43 4,634.98 4,632.43 4,634.86 285.6K
09:45 4,634.97 4,636.78 4,634.97 4,636.72 297.6K
09:50 4,636.73 4,636.76 4,634.64 4,634.97 353.5K
09:55 4,635.00 4,636.57 4,635.00 4,635.15 306.4K
10:00 4,635.24 4,637.11 4,635.21 4,637.11 335.0K
10:05 4,637.20 4,640.38 4,637.20 4,640.32 377.9K
10:10 4,640.34 4,640.34 4,637.40 4,637.68 728.9K
10:15 4,637.59 4,637.59 4,634.91 4,635.14 344.4K
10:20 4,635.16 4,637.48 4,635.11 4,637.41 226.8K
10:25 4,637.43 4,637.45 4,636.11 4,636.45 222.2K
10:30 4,636.75 4,639.05 4,636.75 4,638.21 321.7K
10:35 4,638.21 4,638.57 4,637.75 4,638.28 521.2K
10:40 4,638.30 4,641.13 4,638.28 4,641.01 550.3K
10:45 4,641.02 4,641.20 4,638.86 4,639.57 229.3K
10:50 4,639.54 4,639.54 4,637.41 4,637.79 296.8K
10:55 4,637.77 4,638.57 4,637.54 4,638.57 391.7K
11:00 4,638.55 4,641.44 4,638.55 4,641.44 234.3K
11:05 4,641.38 4,643.07 4,641.24 4,643.06 236.1K
11:10 4,643.07 4,645.57 4,643.07 4,645.57 246.7K
11:15 4,645.62 4,645.65 4,642.62 4,642.87 226.1K
11:20 4,642.98 4,643.26 4,642.08 4,642.47 213.4K
11:25 4,642.45 4,642.63 4,641.92 4,642.49 305.6K
11:30 4,642.49 4,643.74 4,642.49 4,643.70 217.6K
11:35 4,643.81 4,644.79 4,643.37 4,643.52 372.2K
11:40 4,643.50 4,643.54 4,640.30 4,640.30 526.0K
11:45 4,640.30 4,640.91 4,639.74 4,640.07 377.8K
11:50 4,640.08 4,640.47 4,639.71 4,640.18 270.3K
11:55 4,640.29 4,640.48 4,636.59 4,636.59 285.1K
12:00 4,636.62 4,639.50 4,636.62 4,637.78 266.9K
12:05 4,637.80 4,637.80 4,634.41 4,634.51 276.9K
12:10 4,634.63 4,635.53 4,634.00 4,635.53 259.9K
12:15 4,635.57 4,636.08 4,634.80 4,635.42 215.3K
12:20 4,635.42 4,636.25 4,635.33 4,636.09 263.9K
12:25 4,636.14 4,636.22 4,634.44 4,634.44 440.5K
12:30 4,634.46 4,634.52 4,632.24 4,632.27 488.9K
12:35 4,632.06 4,632.07 4,631.09 4,632.07 205.9K
12:40 4,632.06 4,632.38 4,629.98 4,629.98 457.0K
12:45 4,629.97 4,630.46 4,629.08 4,629.25 236.1K
12:50 4,629.31 4,629.67 4,628.53 4,628.53 240.2K
12:55 4,628.56 4,630.19 4,628.55 4,630.18 165.7K
13:00 4,630.26 4,631.39 4,628.93 4,631.39 283.2K
13:05 4,631.40 4,635.35 4,631.40 4,634.90 353.3K
13:10 4,635.01 4,636.18 4,633.92 4,636.11 230.8K
13:15 4,636.05 4,636.80 4,635.18 4,635.18 274.7K
13:20 4,635.21 4,636.37 4,634.31 4,635.29 225.6K
13:25 4,635.29 4,636.05 4,635.16 4,636.05 215.5K
13:30 4,636.02 4,638.27 4,636.02 4,638.19 229.9K
13:35 4,638.02 4,638.02 4,635.23 4,635.23 336.2K
13:40 4,635.10 4,636.28 4,635.09 4,635.36 587.2K
13:45 4,635.39 4,635.71 4,633.34 4,634.55 295.0K
13:50 4,634.74 4,635.12 4,634.19 4,634.25 797.2K
13:55 4,634.17 4,634.17 4,631.57 4,632.08 493.0K
14:00 4,632.15 4,632.22 4,628.22 4,629.62 367.2K
14:05 4,629.49 4,631.14 4,628.90 4,630.78 317.0K
14:10 4,630.73 4,631.16 4,629.40 4,630.23 480.8K
14:15 4,630.28 4,630.66 4,629.17 4,629.55 368.6K
14:20 4,629.53 4,630.09 4,628.31 4,628.32 591.7K
14:25 4,628.57 4,632.20 4,628.57 4,632.00 327.7K
14:30 4,631.94 4,636.68 4,629.24 4,635.11 1,036.1K
14:35 4,635.07 4,635.23 4,630.77 4,633.49 621.7K
14:40 4,633.73 4,634.57 4,633.00 4,633.30 446.8K
14:45 4,633.94 4,634.31 4,631.75 4,632.09 555.3K
14:50 4,632.19 4,632.38 4,625.19 4,626.16 686.6K
14:55 4,626.69 4,627.48 4,621.21 4,621.21 486.2K
15:00 4,617.51 4,626.69 4,617.51 4,625.52 769.5K
15:05 4,625.84 4,632.50 4,625.84 4,631.89 655.4K
15:10 4,632.38 4,632.38 4,628.86 4,629.85 511.9K
15:15 4,630.28 4,632.35 4,630.00 4,630.22 483.4K
15:20 4,630.45 4,648.76 4,629.47 4,647.82 1,356.3K
15:25 4,647.86 4,655.74 4,647.86 4,655.14 1,091.9K
15:30 4,655.27 4,655.44 4,648.78 4,650.75 718.8K
15:35 4,650.84 4,651.28 4,647.53 4,648.02 611.2K
15:40 4,647.67 4,650.86 4,645.30 4,649.31 1,214.8K
15:45 4,649.05 4,649.40 4,645.92 4,646.31 532.7K
15:50 4,646.61 4,648.90 4,646.54 4,647.01 785.0K
15:55 4,647.05 4,647.17 4,645.78 4,645.81 545.7K
16:00 4,645.49 4,646.64 4,640.54 4,642.72 987.6K
16:05 4,642.71 4,642.71 4,637.06 4,640.01 561.1K
16:10 4,640.01 4,641.55 4,639.35 4,641.40 529.1K
16:15 4,641.38 4,647.73 4,641.38 4,645.85 1,176.9K
16:20 4,646.05 4,649.37 4,645.29 4,649.20 1,236.5K
16:25 4,648.62 4,649.43 4,645.05 4,645.49 28,965.5K
16:35 4,650.55 4,650.55 4,650.55 4,650.55 3,832.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据