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 4,645.60 4,645.60 4,632.55 4,637.11 2,740.0K
08:05 4,637.30 4,640.40 4,633.19 4,637.18 1,564.1K
08:10 4,637.12 4,644.42 4,635.65 4,643.82 1,165.2K
08:15 4,644.13 4,645.17 4,638.55 4,640.66 1,089.6K
08:20 4,640.61 4,645.51 4,639.26 4,645.33 976.1K
08:25 4,645.42 4,648.08 4,644.22 4,647.09 1,053.4K
08:30 4,646.89 4,649.08 4,645.14 4,649.08 1,125.3K
08:35 4,649.80 4,650.89 4,646.03 4,646.75 1,098.1K
08:40 4,647.08 4,649.34 4,645.01 4,645.72 1,080.5K
08:45 4,645.73 4,648.41 4,644.94 4,647.82 712.3K
08:50 4,647.88 4,648.42 4,643.13 4,643.81 1,332.2K
08:55 4,643.78 4,646.94 4,641.65 4,646.34 953.5K
09:00 4,646.80 4,648.52 4,645.75 4,647.07 1,233.3K
09:05 4,647.34 4,647.87 4,644.54 4,645.02 713.4K
09:10 4,644.89 4,644.89 4,641.01 4,643.17 513.2K
09:15 4,643.09 4,643.23 4,640.20 4,640.35 643.9K
09:20 4,640.27 4,641.67 4,638.71 4,641.39 552.4K
09:25 4,641.37 4,644.78 4,640.92 4,644.78 657.4K
09:30 4,644.86 4,644.95 4,641.40 4,644.66 1,143.0K
09:35 4,644.70 4,645.42 4,643.52 4,644.30 723.1K
09:40 4,643.97 4,643.97 4,640.07 4,641.75 553.0K
09:45 4,642.01 4,643.78 4,641.67 4,643.65 439.6K
09:50 4,643.71 4,645.96 4,642.99 4,644.03 516.7K
09:55 4,644.03 4,644.13 4,642.96 4,643.39 460.5K
10:00 4,644.04 4,644.41 4,638.33 4,638.83 651.2K
10:05 4,638.76 4,640.47 4,638.50 4,638.80 494.3K
10:10 4,638.70 4,638.79 4,636.04 4,636.55 542.2K
10:15 4,636.60 4,640.82 4,636.60 4,639.38 416.9K
10:20 4,639.27 4,643.53 4,639.27 4,642.56 481.3K
10:25 4,642.68 4,644.75 4,642.21 4,643.94 431.0K
10:30 4,644.08 4,644.92 4,641.71 4,641.99 442.7K
10:35 4,641.98 4,642.33 4,641.32 4,641.54 480.7K
10:40 4,641.05 4,641.95 4,640.62 4,641.19 413.6K
10:45 4,641.20 4,642.87 4,641.20 4,642.22 505.4K
10:50 4,642.33 4,644.31 4,642.29 4,644.23 461.8K
10:55 4,644.43 4,645.25 4,644.25 4,644.38 480.0K
11:00 4,643.98 4,643.98 4,640.08 4,640.08 545.8K
11:05 4,639.88 4,639.88 4,636.97 4,636.97 468.7K
11:10 4,637.08 4,638.88 4,636.81 4,638.88 2,658.5K
11:15 4,639.27 4,640.40 4,639.27 4,639.91 470.6K
11:20 4,639.93 4,640.38 4,637.23 4,637.31 511.9K
11:25 4,637.38 4,638.83 4,637.02 4,637.14 447.1K
11:30 4,637.06 4,637.54 4,635.54 4,635.56 699.5K
11:35 4,635.44 4,636.19 4,634.56 4,634.95 432.7K
11:40 4,635.23 4,637.11 4,634.82 4,635.17 503.8K
11:45 4,634.86 4,635.18 4,632.51 4,632.54 394.1K
11:50 4,632.29 4,634.67 4,632.29 4,633.46 341.0K
11:55 4,633.40 4,635.77 4,633.28 4,635.77 372.3K
12:00 4,635.86 4,636.42 4,633.96 4,634.01 654.1K
12:05 4,634.08 4,634.53 4,628.79 4,628.79 366.3K
12:10 4,628.69 4,628.71 4,623.71 4,623.71 671.2K
12:15 4,623.54 4,628.01 4,623.54 4,627.76 441.0K
12:20 4,627.59 4,631.37 4,627.41 4,629.34 402.4K
12:25 4,629.38 4,631.35 4,629.37 4,629.76 526.1K
12:30 4,629.31 4,629.36 4,624.62 4,624.71 567.3K
12:35 4,624.39 4,627.82 4,624.39 4,627.73 766.3K
12:40 4,627.73 4,628.12 4,626.26 4,628.00 1,322.9K
12:45 4,627.83 4,628.14 4,625.74 4,626.93 438.2K
12:50 4,626.91 4,629.90 4,626.49 4,627.38 503.5K
12:55 4,627.19 4,627.95 4,626.16 4,626.55 712.9K
13:00 4,626.57 4,629.75 4,625.96 4,629.12 501.2K
13:05 4,629.10 4,629.47 4,626.91 4,626.95 710.8K
13:10 4,626.90 4,627.02 4,623.27 4,624.16 698.7K
13:15 4,623.93 4,623.93 4,621.08 4,622.08 1,869.9K
13:20 4,622.00 4,623.60 4,621.02 4,623.38 347.2K
13:25 4,623.13 4,623.13 4,620.05 4,620.15 524.6K
13:30 4,620.17 4,622.09 4,615.03 4,615.24 1,032.9K
13:35 4,615.47 4,619.07 4,613.86 4,617.53 842.2K
13:40 4,617.21 4,618.03 4,611.33 4,617.67 1,236.4K
13:45 4,617.83 4,618.43 4,614.20 4,617.57 1,173.1K
13:50 4,617.74 4,617.74 4,610.11 4,610.28 833.5K
13:55 4,610.40 4,611.25 4,608.01 4,610.66 635.2K
14:00 4,611.23 4,617.30 4,601.16 4,601.50 1,460.5K
14:05 4,600.85 4,609.68 4,600.85 4,609.43 926.3K
14:10 4,609.42 4,609.42 4,601.57 4,602.94 907.0K
14:15 4,602.80 4,605.66 4,599.78 4,602.50 841.0K
14:20 4,602.16 4,603.49 4,596.93 4,598.64 602.1K
14:25 4,598.75 4,599.93 4,594.98 4,595.32 908.1K
14:30 4,595.26 4,599.41 4,593.26 4,594.06 1,052.3K
14:35 4,594.18 4,594.50 4,587.70 4,588.88 1,033.1K
14:40 4,589.19 4,593.69 4,585.12 4,591.76 1,146.3K
14:45 4,592.02 4,592.83 4,589.50 4,590.03 856.6K
14:50 4,590.03 4,593.96 4,589.75 4,593.65 1,208.1K
14:55 4,593.65 4,593.70 4,585.55 4,586.20 1,024.9K
15:00 4,586.31 4,589.75 4,585.10 4,586.73 1,233.5K
15:05 4,586.86 4,592.60 4,586.30 4,592.60 1,158.2K
15:10 4,592.89 4,598.35 4,592.89 4,594.12 1,116.6K
15:15 4,594.34 4,599.41 4,594.11 4,599.41 1,103.7K
15:20 4,599.47 4,602.42 4,599.47 4,599.99 1,594.4K
15:25 4,599.96 4,600.97 4,593.42 4,593.52 1,120.5K
15:30 4,593.64 4,601.02 4,593.64 4,599.14 1,068.4K
15:35 4,598.98 4,599.33 4,593.59 4,596.39 706.9K
15:40 4,596.64 4,603.71 4,596.45 4,603.06 805.7K
15:45 4,603.12 4,603.26 4,597.14 4,599.69 1,064.9K
15:50 4,599.70 4,600.89 4,598.33 4,600.33 790.8K
15:55 4,600.29 4,602.39 4,596.22 4,596.22 740.9K
16:00 4,595.83 4,595.83 4,591.35 4,593.34 1,070.5K
16:05 4,593.10 4,593.10 4,588.62 4,588.62 1,349.4K
16:10 4,588.62 4,588.78 4,586.40 4,586.46 838.4K
16:15 4,586.55 4,587.92 4,586.06 4,587.87 1,085.8K
16:20 4,587.51 4,590.98 4,586.64 4,590.15 1,278.2K
16:25 4,590.30 4,590.30 4,588.54 4,589.10 40,488.4K
16:35 4,592.43 4,592.43 4,592.43 4,592.43 9,009.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据