FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ 英国 →
5,127.74
最后更新: 2025-10-03
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 4,690.49 4,702.42 4,689.09 4,696.03 2,286.7K
08:05 4,696.09 4,697.17 4,692.22 4,692.65 1,846.7K
08:10 4,692.58 4,693.29 4,680.82 4,681.01 1,205.4K
08:15 4,680.99 4,681.77 4,677.36 4,678.78 943.1K
08:20 4,678.55 4,683.20 4,678.55 4,683.13 3,082.1K
08:25 4,683.78 4,686.01 4,683.78 4,685.38 731.9K
08:30 4,685.55 4,685.55 4,675.47 4,675.47 723.2K
08:35 4,675.52 4,676.53 4,673.59 4,675.72 689.3K
08:40 4,675.81 4,681.82 4,675.81 4,678.68 764.3K
08:45 4,678.65 4,680.33 4,674.97 4,674.98 729.9K
08:50 4,674.88 4,676.11 4,668.63 4,668.77 859.0K
08:55 4,668.74 4,669.46 4,663.53 4,664.04 657.8K
09:00 4,663.67 4,669.07 4,662.93 4,666.86 649.3K
09:05 4,666.72 4,671.74 4,665.80 4,666.12 635.6K
09:10 4,666.04 4,666.38 4,660.07 4,660.11 671.9K
09:15 4,660.10 4,669.56 4,660.10 4,669.56 908.2K
09:20 4,669.54 4,675.85 4,669.52 4,675.35 552.9K
09:25 4,675.40 4,675.69 4,674.10 4,674.34 459.3K
09:30 4,674.46 4,680.01 4,674.11 4,679.10 546.5K
09:35 4,678.96 4,679.39 4,676.47 4,676.47 617.1K
09:40 4,676.44 4,678.41 4,675.91 4,678.15 1,292.1K
09:45 4,677.93 4,678.57 4,675.79 4,677.37 1,037.8K
09:50 4,677.36 4,679.31 4,673.77 4,674.53 799.7K
09:55 4,674.60 4,675.77 4,671.06 4,672.39 517.0K
10:00 4,672.85 4,676.78 4,672.85 4,675.40 508.9K
10:05 4,675.58 4,675.91 4,673.01 4,673.16 487.0K
10:10 4,673.39 4,674.83 4,672.24 4,672.91 524.2K
10:15 4,672.85 4,673.17 4,670.38 4,670.38 643.2K
10:20 4,670.28 4,672.68 4,669.98 4,672.45 405.0K
10:25 4,671.87 4,673.15 4,670.08 4,670.47 332.0K
10:30 4,670.46 4,671.50 4,667.85 4,667.85 363.6K
10:35 4,667.93 4,668.57 4,666.20 4,666.20 311.8K
10:40 4,665.97 4,665.97 4,662.84 4,663.42 923.7K
10:45 4,663.42 4,664.48 4,662.16 4,662.80 415.5K
10:50 4,662.79 4,668.47 4,662.79 4,666.78 618.8K
10:55 4,666.79 4,668.18 4,665.97 4,666.08 523.9K
11:00 4,666.60 4,671.83 4,666.60 4,667.91 660.3K
11:05 4,666.61 4,668.43 4,665.42 4,667.07 733.7K
11:10 4,666.60 4,669.77 4,665.49 4,668.71 570.0K
11:15 4,668.64 4,671.21 4,666.76 4,670.44 542.9K
11:20 4,670.47 4,672.12 4,669.75 4,671.30 614.3K
11:25 4,671.27 4,672.87 4,670.26 4,670.42 352.9K
11:30 4,670.54 4,671.73 4,670.29 4,671.01 852.1K
11:35 4,670.90 4,671.08 4,668.51 4,669.43 350.0K
11:40 4,669.35 4,670.54 4,667.61 4,668.27 346.2K
11:45 4,668.45 4,671.06 4,667.95 4,669.30 324.9K
11:50 4,669.06 4,670.61 4,668.69 4,670.58 293.0K
11:55 4,670.56 4,673.76 4,669.50 4,672.58 354.6K
12:00 4,672.99 4,673.68 4,671.52 4,671.94 398.0K
12:05 4,671.80 4,671.80 4,666.18 4,666.18 406.0K
12:10 4,665.75 4,665.75 4,661.08 4,661.08 471.7K
12:15 4,660.91 4,661.64 4,658.95 4,659.32 569.2K
12:20 4,659.33 4,660.88 4,658.05 4,658.48 598.5K
12:25 4,658.47 4,658.59 4,655.72 4,655.72 433.8K
12:30 4,655.54 4,656.83 4,654.05 4,654.62 494.8K
12:35 4,654.85 4,655.38 4,653.14 4,654.98 520.7K
12:40 4,655.04 4,657.67 4,654.99 4,656.78 423.6K
12:45 4,656.71 4,657.78 4,655.65 4,655.66 944.5K
12:50 4,655.59 4,658.49 4,655.01 4,658.49 441.0K
12:55 4,658.63 4,659.48 4,657.69 4,659.09 781.8K
13:00 4,659.13 4,660.21 4,653.74 4,654.01 683.2K
13:05 4,653.75 4,653.75 4,647.63 4,649.74 970.7K
13:10 4,649.68 4,653.26 4,648.29 4,650.08 684.6K
13:15 4,650.18 4,652.08 4,650.18 4,651.69 361.8K
13:20 4,651.53 4,651.53 4,646.51 4,647.13 461.5K
13:25 4,646.97 4,648.67 4,645.82 4,647.38 607.5K
13:30 4,647.37 4,654.02 4,647.37 4,653.68 1,507.5K
13:35 4,654.11 4,662.62 4,654.11 4,662.07 944.8K
13:40 4,661.96 4,664.55 4,661.19 4,661.82 1,042.5K
13:45 4,661.73 4,662.62 4,656.69 4,659.49 776.0K
13:50 4,658.94 4,660.30 4,656.09 4,656.28 642.4K
13:55 4,656.49 4,662.64 4,656.49 4,659.66 1,264.4K
14:00 4,658.58 4,659.07 4,655.30 4,655.61 679.8K
14:05 4,655.52 4,657.49 4,654.10 4,656.90 9,670.7K
14:10 4,657.38 4,660.84 4,657.22 4,659.94 949.5K
14:15 4,660.39 4,661.04 4,655.35 4,656.47 782.0K
14:20 4,656.47 4,657.54 4,654.07 4,654.56 886.8K
14:25 4,654.53 4,656.74 4,652.36 4,652.53 663.9K
14:30 4,652.55 4,654.16 4,648.66 4,648.66 1,223.5K
14:35 4,648.44 4,653.50 4,647.66 4,651.51 838.0K
14:40 4,651.37 4,652.16 4,649.35 4,650.40 890.8K
14:45 4,650.37 4,653.27 4,649.28 4,650.49 1,706.5K
14:50 4,650.47 4,653.40 4,649.79 4,651.33 1,242.1K
14:55 4,651.32 4,651.94 4,649.70 4,651.60 7,740.3K
15:00 4,653.39 4,658.38 4,653.39 4,657.79 1,013.8K
15:05 4,657.75 4,659.87 4,656.73 4,658.18 1,029.1K
15:10 4,658.23 4,662.97 4,657.36 4,662.87 897.2K
15:15 4,662.66 4,663.84 4,660.33 4,660.45 1,388.1K
15:20 4,660.28 4,660.95 4,658.97 4,660.89 1,124.9K
15:25 4,660.82 4,661.23 4,655.96 4,656.51 738.7K
15:30 4,656.77 4,661.12 4,656.77 4,660.82 1,475.4K
15:35 4,660.81 4,664.19 4,659.13 4,659.13 932.6K
15:40 4,658.95 4,659.61 4,652.09 4,652.52 971.6K
15:45 4,652.80 4,655.61 4,652.76 4,655.29 802.9K
15:50 4,655.21 4,656.23 4,653.82 4,655.90 740.3K
15:55 4,655.68 4,655.68 4,650.47 4,650.52 766.1K
16:00 4,650.06 4,651.90 4,648.68 4,648.68 1,018.1K
16:05 4,648.69 4,650.37 4,647.47 4,647.70 849.8K
16:10 4,647.92 4,649.55 4,647.64 4,648.67 936.0K
16:15 4,648.61 4,648.61 4,643.08 4,643.15 1,127.2K
16:20 4,643.27 4,645.04 4,641.99 4,643.04 1,611.3K
16:25 4,643.19 4,645.22 4,642.66 4,645.01 29,876.0K
16:35 4,645.60 4,645.60 4,645.60 4,645.60 11,201.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据