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 4,670.46 4,704.90 4,670.46 4,698.54 1,958.5K
08:05 4,698.45 4,704.40 4,698.45 4,704.00 740.6K
08:10 4,704.05 4,706.80 4,701.42 4,706.56 585.5K
08:15 4,706.60 4,707.49 4,705.19 4,705.57 368.0K
08:20 4,705.50 4,707.17 4,704.93 4,705.73 497.3K
08:25 4,705.87 4,708.66 4,705.76 4,707.99 562.9K
08:30 4,708.28 4,709.28 4,707.09 4,709.12 497.6K
08:35 4,709.10 4,713.02 4,709.10 4,713.02 471.3K
08:40 4,712.97 4,716.64 4,712.97 4,716.09 541.1K
08:45 4,716.20 4,717.78 4,716.01 4,716.53 452.4K
08:50 4,716.58 4,718.27 4,716.15 4,718.27 350.2K
08:55 4,718.34 4,720.87 4,717.83 4,720.72 918.3K
09:00 4,720.68 4,720.93 4,718.93 4,719.06 551.6K
09:05 4,718.96 4,721.45 4,718.96 4,720.93 519.2K
09:10 4,720.71 4,721.93 4,720.32 4,721.88 328.4K
09:15 4,721.86 4,721.86 4,719.77 4,719.79 307.3K
09:20 4,719.78 4,719.85 4,718.65 4,718.96 384.9K
09:25 4,718.86 4,719.82 4,717.74 4,719.75 859.7K
09:30 4,719.47 4,722.65 4,718.95 4,721.81 731.7K
09:35 4,721.68 4,721.68 4,720.27 4,721.31 333.3K
09:40 4,721.31 4,721.34 4,718.75 4,719.06 582.8K
09:45 4,719.20 4,719.62 4,718.86 4,719.47 419.8K
09:50 4,719.55 4,720.72 4,719.30 4,720.50 336.0K
09:55 4,720.48 4,721.44 4,719.95 4,721.44 360.7K
10:00 4,721.80 4,723.94 4,720.99 4,723.80 354.5K
10:05 4,723.80 4,725.16 4,723.58 4,725.02 398.7K
10:10 4,725.00 4,728.19 4,725.00 4,728.04 489.8K
10:15 4,728.00 4,728.20 4,726.98 4,727.15 312.2K
10:20 4,727.25 4,727.85 4,726.05 4,727.51 488.0K
10:25 4,727.68 4,729.24 4,727.37 4,729.24 471.5K
10:30 4,729.24 4,729.75 4,726.98 4,728.55 401.9K
10:35 4,728.50 4,728.75 4,727.50 4,728.20 418.4K
10:40 4,728.22 4,730.01 4,728.04 4,730.01 413.2K
10:45 4,730.08 4,731.35 4,729.92 4,731.01 298.4K
10:50 4,730.97 4,731.34 4,729.12 4,729.14 462.3K
10:55 4,729.01 4,729.01 4,727.02 4,727.48 732.5K
11:00 4,727.60 4,727.82 4,725.48 4,725.78 293.9K
11:05 4,725.98 4,727.17 4,725.98 4,727.17 544.4K
11:10 4,727.37 4,727.57 4,724.54 4,725.23 792.0K
11:15 4,725.25 4,725.52 4,724.02 4,724.19 377.0K
11:20 4,724.26 4,724.39 4,722.65 4,723.74 406.4K
11:25 4,723.76 4,724.50 4,723.37 4,724.16 412.5K
11:30 4,724.26 4,724.39 4,722.36 4,722.80 544.7K
11:35 4,722.67 4,725.03 4,722.67 4,725.03 456.2K
11:40 4,725.04 4,725.68 4,724.01 4,724.27 341.7K
11:45 4,724.18 4,724.78 4,722.12 4,722.12 783.6K
11:50 4,722.05 4,723.30 4,721.67 4,722.10 926.9K
11:55 4,722.09 4,722.92 4,721.73 4,721.73 368.3K
12:00 4,721.49 4,740.46 4,721.49 4,740.21 1,658.0K
12:05 4,740.57 4,745.25 4,740.57 4,744.77 1,010.4K
12:10 4,744.56 4,744.59 4,739.02 4,739.02 974.9K
12:15 4,738.82 4,739.73 4,737.06 4,739.73 649.5K
12:20 4,740.28 4,743.34 4,739.53 4,742.98 566.3K
12:25 4,742.92 4,745.61 4,742.92 4,745.37 919.2K
12:30 4,745.27 4,745.50 4,741.81 4,741.97 365.4K
12:35 4,742.00 4,745.28 4,742.00 4,745.27 338.7K
12:40 4,745.21 4,746.04 4,745.02 4,746.04 332.6K
12:45 4,746.14 4,747.74 4,745.70 4,745.79 395.8K
12:50 4,745.77 4,746.17 4,744.95 4,745.97 420.1K
12:55 4,745.86 4,746.75 4,745.36 4,745.84 341.2K
13:00 4,745.89 4,748.25 4,745.82 4,747.85 472.5K
13:05 4,747.94 4,748.05 4,743.94 4,743.94 469.0K
13:10 4,743.93 4,745.15 4,743.05 4,745.15 383.9K
13:15 4,745.13 4,745.13 4,741.49 4,741.49 348.7K
13:20 4,741.52 4,743.85 4,741.44 4,743.02 279.9K
13:25 4,742.90 4,743.84 4,742.90 4,743.05 451.8K
13:30 4,742.91 4,743.04 4,740.00 4,740.23 574.1K
13:35 4,740.38 4,741.73 4,740.21 4,740.49 308.3K
13:40 4,740.67 4,740.68 4,738.34 4,739.26 341.4K
13:45 4,739.26 4,742.19 4,738.91 4,740.46 385.7K
13:50 4,740.19 4,740.65 4,739.37 4,740.65 815.1K
13:55 4,740.66 4,741.46 4,740.28 4,740.36 388.4K
14:00 4,740.34 4,743.69 4,740.30 4,743.68 646.7K
14:05 4,743.68 4,744.28 4,742.58 4,743.97 371.1K
14:10 4,744.03 4,744.04 4,741.67 4,742.31 371.3K
14:15 4,742.25 4,743.97 4,741.49 4,741.49 437.0K
14:20 4,741.48 4,741.48 4,738.97 4,740.37 538.1K
14:25 4,740.30 4,741.27 4,737.69 4,738.07 581.4K
14:30 4,738.01 4,740.50 4,733.27 4,734.05 940.4K
14:35 4,733.69 4,734.29 4,732.20 4,733.59 871.8K
14:40 4,733.38 4,735.28 4,731.22 4,735.01 662.9K
14:45 4,735.32 4,735.83 4,732.62 4,735.69 628.0K
14:50 4,735.46 4,736.98 4,734.71 4,735.43 667.5K
14:55 4,735.27 4,736.04 4,733.17 4,736.04 550.1K
15:00 4,736.18 4,739.11 4,734.43 4,736.39 682.3K
15:05 4,736.30 4,736.30 4,733.57 4,735.07 617.4K
15:10 4,734.90 4,734.90 4,732.42 4,732.95 527.3K
15:15 4,733.13 4,734.81 4,731.83 4,731.83 482.4K
15:20 4,731.84 4,735.12 4,731.71 4,735.12 539.4K
15:25 4,735.20 4,735.20 4,732.82 4,734.49 756.6K
15:30 4,734.49 4,734.90 4,731.28 4,732.54 486.9K
15:35 4,732.37 4,735.64 4,731.83 4,731.83 715.1K
15:40 4,731.76 4,732.62 4,730.53 4,732.46 544.9K
15:45 4,732.57 4,733.64 4,732.05 4,732.84 683.0K
15:50 4,732.73 4,732.75 4,730.84 4,730.84 561.8K
15:55 4,730.81 4,731.54 4,729.18 4,729.83 651.7K
16:00 4,729.97 4,731.53 4,729.31 4,731.49 790.6K
16:05 4,731.58 4,732.30 4,731.06 4,732.30 730.8K
16:10 4,732.27 4,732.53 4,730.09 4,731.33 963.6K
16:15 4,731.37 4,731.37 4,728.25 4,728.45 1,169.3K
16:20 4,728.44 4,729.40 4,727.92 4,727.92 1,436.0K
16:25 4,727.97 4,729.97 4,727.96 4,729.51 30,638.9K
16:35 4,725.71 4,725.71 4,725.71 4,725.71 2,362.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据