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 4,592.43 4,606.34 4,592.43 4,602.84 2,135.3K
08:05 4,602.53 4,603.84 4,597.82 4,603.74 1,325.3K
08:10 4,603.83 4,604.73 4,599.16 4,600.26 775.9K
08:15 4,601.22 4,602.29 4,597.62 4,601.48 820.8K
08:20 4,601.45 4,602.09 4,597.30 4,601.91 805.4K
08:25 4,601.41 4,602.57 4,599.92 4,600.03 454.8K
08:30 4,600.67 4,603.54 4,600.08 4,601.11 662.4K
08:35 4,601.28 4,605.47 4,600.01 4,605.47 650.1K
08:40 4,605.44 4,606.85 4,604.86 4,606.64 478.8K
08:45 4,606.85 4,609.60 4,605.91 4,609.43 589.3K
08:50 4,609.48 4,610.21 4,608.12 4,608.91 591.2K
08:55 4,609.14 4,609.37 4,608.27 4,609.07 605.7K
09:00 4,609.46 4,611.45 4,609.16 4,611.17 527.7K
09:05 4,611.29 4,612.32 4,610.34 4,612.05 588.1K
09:10 4,612.10 4,613.05 4,610.51 4,611.73 521.7K
09:15 4,611.76 4,616.89 4,611.55 4,616.67 559.8K
09:20 4,616.65 4,619.02 4,616.65 4,618.15 507.4K
09:25 4,617.91 4,619.13 4,615.97 4,618.93 563.6K
09:30 4,619.04 4,620.49 4,617.82 4,620.49 580.2K
09:35 4,620.06 4,620.09 4,618.94 4,620.04 418.6K
09:40 4,620.08 4,620.88 4,617.43 4,617.52 798.6K
09:45 4,617.50 4,617.96 4,615.17 4,616.88 444.9K
09:50 4,617.09 4,618.32 4,616.96 4,618.15 439.1K
09:55 4,618.27 4,618.27 4,616.88 4,618.07 332.1K
10:00 4,618.49 4,622.24 4,618.49 4,621.59 413.9K
10:05 4,621.62 4,621.62 4,616.33 4,616.96 486.2K
10:10 4,616.93 4,617.68 4,613.99 4,614.06 608.9K
10:15 4,614.05 4,615.08 4,613.05 4,613.89 622.3K
10:20 4,613.87 4,614.30 4,611.67 4,612.68 543.0K
10:25 4,612.84 4,613.30 4,612.16 4,613.30 391.7K
10:30 4,613.51 4,615.11 4,611.29 4,613.14 441.2K
10:35 4,613.21 4,615.82 4,612.91 4,615.58 353.0K
10:40 4,615.57 4,617.73 4,615.29 4,617.59 416.6K
10:45 4,617.64 4,621.37 4,617.60 4,621.37 343.2K
10:50 4,621.40 4,622.25 4,621.27 4,621.44 396.0K
10:55 4,621.29 4,621.54 4,619.84 4,621.49 323.3K
11:00 4,621.52 4,622.17 4,620.93 4,621.48 378.6K
11:05 4,620.96 4,622.26 4,620.58 4,621.81 402.5K
11:10 4,621.76 4,623.18 4,620.42 4,623.18 568.9K
11:15 4,623.11 4,623.49 4,621.02 4,621.52 317.8K
11:20 4,621.55 4,623.58 4,620.91 4,622.90 356.4K
11:25 4,622.93 4,623.01 4,619.70 4,621.14 272.8K
11:30 4,621.24 4,625.74 4,621.24 4,625.74 332.0K
11:35 4,625.73 4,626.92 4,625.73 4,626.11 361.9K
11:40 4,626.14 4,627.19 4,624.41 4,624.41 380.8K
11:45 4,624.44 4,624.46 4,621.09 4,621.41 295.4K
11:50 4,621.37 4,621.37 4,618.68 4,620.19 392.1K
11:55 4,620.20 4,621.78 4,620.20 4,621.71 407.8K
12:00 4,621.55 4,623.19 4,621.10 4,622.19 294.1K
12:05 4,622.12 4,623.08 4,621.51 4,622.92 346.0K
12:10 4,622.80 4,624.12 4,622.79 4,623.79 270.0K
12:15 4,623.74 4,625.74 4,623.52 4,623.52 427.3K
12:20 4,623.65 4,623.65 4,620.66 4,620.66 505.8K
12:25 4,620.67 4,621.50 4,620.37 4,621.50 218.5K
12:30 4,621.50 4,631.37 4,621.50 4,624.69 1,150.2K
12:35 4,625.19 4,625.72 4,621.73 4,622.48 618.3K
12:40 4,622.38 4,623.22 4,618.83 4,620.00 478.0K
12:45 4,620.05 4,620.90 4,618.28 4,619.81 389.4K
12:50 4,619.74 4,621.90 4,619.74 4,620.09 450.8K
12:55 4,620.15 4,620.31 4,618.42 4,618.66 971.3K
13:00 4,618.11 4,618.30 4,615.10 4,615.66 826.2K
13:05 4,615.62 4,615.77 4,613.21 4,614.05 370.1K
13:10 4,614.13 4,614.32 4,612.17 4,612.59 612.5K
13:15 4,612.38 4,612.38 4,609.44 4,610.94 534.0K
13:20 4,610.88 4,612.83 4,610.61 4,612.83 1,143.7K
13:25 4,613.05 4,616.05 4,613.05 4,615.74 512.8K
13:30 4,615.57 4,616.04 4,609.26 4,610.67 1,247.6K
13:35 4,610.66 4,611.00 4,607.83 4,607.94 1,522.4K
13:40 4,607.23 4,608.36 4,605.73 4,607.75 704.6K
13:45 4,608.47 4,608.80 4,604.14 4,606.48 549.8K
13:50 4,606.60 4,613.90 4,606.60 4,606.91 978.6K
13:55 4,607.36 4,609.40 4,604.55 4,609.40 1,295.9K
14:00 4,609.06 4,612.17 4,608.56 4,610.04 1,125.1K
14:05 4,610.50 4,610.80 4,604.38 4,605.79 525.5K
14:10 4,605.86 4,606.05 4,602.64 4,604.89 600.2K
14:15 4,604.84 4,611.50 4,603.33 4,611.50 576.9K
14:20 4,611.42 4,612.24 4,605.48 4,606.04 1,058.5K
14:25 4,606.15 4,612.89 4,605.86 4,612.05 789.2K
14:30 4,612.53 4,612.53 4,606.29 4,606.58 909.4K
14:35 4,606.50 4,608.50 4,605.80 4,605.99 697.6K
14:40 4,606.38 4,607.60 4,603.82 4,603.97 727.9K
14:45 4,603.78 4,608.45 4,603.78 4,605.33 783.7K
14:50 4,605.31 4,609.19 4,602.99 4,608.96 892.8K
14:55 4,608.53 4,608.53 4,601.71 4,604.52 1,016.8K
15:00 4,605.02 4,605.02 4,597.89 4,598.23 1,589.2K
15:05 4,598.38 4,599.29 4,595.89 4,597.86 795.4K
15:10 4,598.04 4,602.24 4,598.04 4,600.06 739.3K
15:15 4,600.02 4,602.93 4,599.53 4,602.16 918.3K
15:20 4,602.26 4,602.26 4,597.75 4,601.78 1,005.6K
15:25 4,601.92 4,604.33 4,601.54 4,602.17 994.0K
15:30 4,602.51 4,607.08 4,602.50 4,605.47 728.5K
15:35 4,605.48 4,609.09 4,605.06 4,608.54 929.3K
15:40 4,608.66 4,608.94 4,607.20 4,608.47 610.9K
15:45 4,608.14 4,610.00 4,607.05 4,608.34 747.6K
15:50 4,608.37 4,610.81 4,608.37 4,609.68 648.4K
15:55 4,609.51 4,610.90 4,608.21 4,610.82 656.5K
16:00 4,610.88 4,611.61 4,609.84 4,610.94 856.9K
16:05 4,610.94 4,612.29 4,610.02 4,612.18 5,434.8K
16:10 4,612.16 4,612.99 4,610.18 4,612.76 925.7K
16:15 4,612.87 4,614.26 4,612.20 4,613.63 1,046.4K
16:20 4,613.49 4,615.63 4,613.29 4,615.12 1,061.9K
16:25 4,615.15 4,615.15 4,611.90 4,611.90 33,822.1K
16:35 4,617.17 4,617.17 4,617.17 4,617.17 8,151.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据