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 4,646.48 4,646.48 4,581.08 4,587.79 2,812.1K
08:05 4,588.06 4,598.51 4,587.71 4,594.77 1,460.9K
08:10 4,595.16 4,595.32 4,581.70 4,581.70 1,231.7K
08:15 4,581.69 4,589.10 4,581.69 4,585.71 1,065.7K
08:20 4,586.18 4,596.02 4,586.18 4,595.74 1,105.9K
08:25 4,596.04 4,599.91 4,594.15 4,599.05 899.9K
08:30 4,599.33 4,600.12 4,592.75 4,593.36 848.6K
08:35 4,593.32 4,593.79 4,586.62 4,587.13 827.9K
08:40 4,587.07 4,593.85 4,587.07 4,592.12 857.9K
08:45 4,592.68 4,598.82 4,592.44 4,594.75 665.9K
08:50 4,594.80 4,594.80 4,590.29 4,592.74 703.2K
08:55 4,592.77 4,600.31 4,592.77 4,599.01 474.8K
09:00 4,598.02 4,604.58 4,597.31 4,604.58 635.8K
09:05 4,604.76 4,608.77 4,604.38 4,605.99 583.5K
09:10 4,605.57 4,605.57 4,600.84 4,601.98 538.0K
09:15 4,601.68 4,605.36 4,601.41 4,604.77 402.3K
09:20 4,604.71 4,605.34 4,598.28 4,599.50 496.4K
09:25 4,599.27 4,602.53 4,599.24 4,599.77 567.9K
09:30 4,599.80 4,605.08 4,599.80 4,602.95 496.6K
09:35 4,602.99 4,604.97 4,601.86 4,604.27 560.7K
09:40 4,604.40 4,604.67 4,600.42 4,600.83 747.3K
09:45 4,601.00 4,601.01 4,595.86 4,598.43 434.5K
09:50 4,598.21 4,598.52 4,593.99 4,595.11 419.5K
09:55 4,595.02 4,599.20 4,593.69 4,598.85 387.8K
10:00 4,599.14 4,599.93 4,594.45 4,594.45 1,999.5K
10:05 4,594.25 4,594.51 4,591.01 4,591.01 342.0K
10:10 4,590.97 4,590.97 4,586.21 4,588.35 411.6K
10:15 4,588.40 4,591.79 4,588.40 4,591.18 458.3K
10:20 4,591.10 4,596.45 4,590.91 4,593.91 458.7K
10:25 4,594.08 4,596.00 4,593.46 4,593.47 1,352.2K
10:30 4,593.49 4,593.67 4,591.40 4,591.52 487.6K
10:35 4,591.50 4,596.48 4,590.95 4,596.42 507.8K
10:40 4,596.44 4,596.60 4,593.98 4,595.58 338.9K
10:45 4,595.56 4,595.80 4,590.31 4,593.15 661.0K
10:50 4,593.32 4,594.58 4,590.01 4,590.01 379.0K
10:55 4,589.74 4,590.00 4,587.10 4,587.44 390.0K
11:00 4,587.62 4,589.25 4,585.93 4,585.98 562.8K
11:05 4,585.82 4,586.15 4,582.85 4,586.15 711.1K
11:10 4,586.22 4,588.25 4,582.25 4,582.58 490.0K
11:15 4,582.44 4,585.84 4,582.21 4,583.49 534.8K
11:20 4,583.46 4,585.87 4,581.36 4,585.41 543.4K
11:25 4,585.41 4,586.77 4,580.94 4,581.00 1,572.0K
11:30 4,580.87 4,581.06 4,577.82 4,577.88 1,439.4K
11:35 4,578.24 4,579.33 4,577.20 4,578.77 696.0K
11:40 4,579.09 4,581.36 4,578.75 4,580.57 946.4K
11:45 4,580.58 4,581.88 4,579.15 4,579.48 556.1K
11:50 4,579.11 4,580.47 4,576.20 4,578.14 664.0K
11:55 4,578.27 4,578.34 4,577.04 4,578.34 327.7K
12:00 4,578.72 4,580.21 4,577.76 4,579.74 2,746.1K
12:05 4,580.04 4,582.77 4,579.92 4,582.77 510.3K
12:10 4,582.93 4,584.32 4,581.55 4,583.73 391.7K
12:15 4,583.68 4,585.51 4,581.26 4,581.81 718.6K
12:20 4,581.74 4,581.74 4,578.14 4,578.14 454.9K
12:25 4,578.15 4,578.73 4,576.00 4,576.71 416.3K
12:30 4,576.84 4,576.84 4,573.16 4,574.09 898.8K
12:35 4,573.61 4,575.65 4,573.20 4,575.57 441.0K
12:40 4,575.61 4,576.11 4,574.01 4,574.35 456.4K
12:45 4,574.35 4,576.96 4,573.68 4,576.74 360.8K
12:50 4,576.84 4,578.38 4,574.88 4,575.72 510.0K
12:55 4,575.76 4,576.40 4,574.90 4,574.96 758.9K
13:00 4,575.25 4,578.69 4,572.69 4,578.64 583.1K
13:05 4,578.59 4,580.35 4,578.55 4,579.51 436.9K
13:10 4,579.37 4,584.61 4,579.22 4,584.08 738.7K
13:15 4,583.76 4,585.38 4,582.65 4,585.20 594.7K
13:20 4,585.20 4,587.60 4,585.05 4,587.03 487.7K
13:25 4,587.39 4,587.87 4,583.13 4,583.21 489.9K
13:30 4,583.05 4,583.05 4,579.95 4,580.58 841.1K
13:35 4,580.43 4,586.44 4,580.12 4,586.19 674.7K
13:40 4,586.16 4,587.29 4,584.68 4,585.32 847.3K
13:45 4,585.35 4,585.35 4,580.28 4,584.01 688.9K
13:50 4,584.12 4,588.26 4,583.66 4,587.12 649.1K
13:55 4,586.91 4,587.79 4,582.52 4,582.92 795.8K
14:00 4,582.76 4,583.59 4,578.69 4,578.79 733.8K
14:05 4,578.89 4,580.01 4,573.20 4,575.77 670.7K
14:10 4,575.89 4,578.04 4,574.43 4,574.43 747.1K
14:15 4,574.36 4,574.38 4,571.11 4,572.29 1,121.9K
14:20 4,572.22 4,572.42 4,566.76 4,567.38 1,082.8K
14:25 4,567.60 4,574.00 4,567.60 4,571.23 866.0K
14:30 4,571.74 4,582.32 4,570.66 4,581.88 2,483.5K
14:35 4,582.50 4,588.20 4,580.21 4,587.50 1,488.9K
14:40 4,587.32 4,590.44 4,585.90 4,586.68 1,510.3K
14:45 4,586.07 4,586.07 4,581.78 4,582.60 1,249.4K
14:50 4,582.52 4,586.56 4,578.67 4,579.05 1,284.6K
14:55 4,579.76 4,583.49 4,579.76 4,582.43 979.2K
15:00 4,578.75 4,581.30 4,573.23 4,573.63 1,663.3K
15:05 4,574.62 4,577.52 4,571.04 4,571.34 1,030.9K
15:10 4,571.99 4,573.45 4,568.02 4,573.45 1,062.9K
15:15 4,574.40 4,578.42 4,571.81 4,571.81 1,205.5K
15:20 4,571.81 4,577.37 4,571.65 4,576.68 869.1K
15:25 4,576.61 4,582.93 4,576.61 4,580.19 975.6K
15:30 4,580.02 4,582.93 4,577.08 4,577.11 1,183.8K
15:35 4,577.05 4,577.05 4,570.18 4,570.18 1,320.1K
15:40 4,570.75 4,576.35 4,570.31 4,572.84 2,091.7K
15:45 4,573.08 4,573.71 4,568.67 4,569.03 1,378.3K
15:50 4,568.69 4,569.80 4,565.58 4,565.74 1,369.5K
15:55 4,566.02 4,566.75 4,564.10 4,564.10 1,589.7K
16:00 4,564.41 4,568.91 4,564.11 4,568.90 1,433.2K
16:05 4,568.81 4,568.81 4,564.92 4,565.88 1,321.9K
16:10 4,566.20 4,574.75 4,566.07 4,573.84 1,825.4K
16:15 4,574.00 4,577.47 4,574.00 4,576.13 1,648.2K
16:20 4,575.86 4,575.86 4,569.26 4,570.59 2,112.7K
16:25 4,570.69 4,573.75 4,566.83 4,567.85 46,140.1K
16:35 4,574.55 4,574.55 4,574.55 4,574.55 822.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据