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 4,348.86 4,348.86 4,209.89 4,209.89 3,333.5K
08:05 4,210.54 4,210.54 4,087.29 4,097.96 7,914.8K
08:10 4,094.62 4,128.46 4,078.37 4,125.25 4,030.4K
08:15 4,123.00 4,129.11 4,113.43 4,113.43 3,095.1K
08:20 4,117.02 4,140.84 4,116.51 4,133.16 2,885.2K
08:25 4,133.18 4,134.49 4,120.12 4,128.64 1,947.0K
08:30 4,129.18 4,130.42 4,121.57 4,129.90 2,185.2K
08:35 4,129.91 4,140.98 4,122.63 4,140.98 1,859.0K
08:40 4,143.50 4,156.54 4,143.19 4,150.21 2,541.5K
08:45 4,149.74 4,159.13 4,149.74 4,152.86 1,907.1K
08:50 4,150.78 4,153.10 4,137.60 4,142.72 1,567.1K
08:55 4,142.77 4,144.73 4,132.93 4,133.31 1,521.9K
09:00 4,133.59 4,145.39 4,127.78 4,145.39 1,611.7K
09:05 4,145.55 4,162.86 4,145.55 4,157.92 1,918.2K
09:10 4,157.01 4,157.56 4,139.71 4,140.13 1,603.4K
09:15 4,139.68 4,149.47 4,135.96 4,147.80 1,401.7K
09:20 4,148.06 4,153.23 4,144.84 4,147.87 1,198.4K
09:25 4,148.27 4,148.64 4,135.87 4,141.17 1,210.1K
09:30 4,138.98 4,140.95 4,128.55 4,134.90 1,300.7K
09:35 4,134.84 4,135.42 4,121.87 4,122.81 1,169.8K
09:40 4,121.65 4,140.71 4,120.68 4,138.28 982.1K
09:45 4,138.20 4,150.96 4,134.53 4,150.96 2,114.5K
09:50 4,150.94 4,164.01 4,150.89 4,157.06 993.8K
09:55 4,156.98 4,157.18 4,147.70 4,147.98 1,119.0K
10:00 4,147.89 4,152.35 4,146.99 4,147.55 698.2K
10:05 4,147.49 4,147.49 4,133.23 4,140.86 1,214.4K
10:10 4,142.57 4,156.64 4,141.77 4,148.08 966.1K
10:15 4,146.94 4,146.94 4,136.73 4,136.94 914.4K
10:20 4,135.70 4,137.97 4,128.25 4,129.95 887.0K
10:25 4,129.74 4,136.87 4,129.11 4,136.86 4,909.0K
10:30 4,136.34 4,157.33 4,136.34 4,154.37 972.3K
10:35 4,154.61 4,158.33 4,152.79 4,157.35 739.7K
10:40 4,157.39 4,162.65 4,154.11 4,154.52 839.7K
10:45 4,154.48 4,163.99 4,151.51 4,163.25 934.9K
10:50 4,162.00 4,163.83 4,152.88 4,156.68 884.2K
10:55 4,156.38 4,156.52 4,143.39 4,143.39 801.1K
11:00 4,144.55 4,174.07 4,144.55 4,164.82 1,232.8K
11:05 4,165.04 4,176.26 4,163.35 4,174.26 2,649.7K
11:10 4,174.25 4,188.63 4,174.25 4,182.56 952.8K
11:15 4,182.89 4,194.61 4,182.89 4,191.73 990.9K
11:20 4,191.03 4,197.28 4,188.33 4,196.33 779.6K
11:25 4,196.43 4,196.47 4,180.56 4,181.54 1,116.2K
11:30 4,180.96 4,186.27 4,176.03 4,185.17 1,120.5K
11:35 4,183.42 4,194.95 4,179.76 4,194.95 881.3K
11:40 4,194.52 4,205.61 4,192.29 4,204.43 1,176.6K
11:45 4,204.20 4,204.78 4,195.17 4,195.21 984.1K
11:50 4,195.21 4,196.80 4,178.23 4,179.71 1,020.1K
11:55 4,179.62 4,179.62 4,173.07 4,175.31 856.9K
12:00 4,176.31 4,188.67 4,170.02 4,188.67 1,314.7K
12:05 4,188.69 4,203.37 4,187.51 4,203.32 893.9K
12:10 4,203.20 4,203.20 4,189.12 4,189.24 778.6K
12:15 4,189.05 4,189.05 4,183.34 4,188.25 949.9K
12:20 4,188.00 4,195.50 4,188.00 4,189.12 607.1K
12:25 4,189.00 4,189.16 4,175.08 4,175.82 779.4K
12:30 4,173.55 4,173.55 4,155.79 4,157.24 833.9K
12:35 4,157.37 4,157.78 4,149.06 4,157.61 1,039.7K
12:40 4,157.73 4,160.04 4,155.44 4,158.10 486.2K
12:45 4,156.56 4,158.25 4,151.31 4,152.11 696.4K
12:50 4,152.33 4,156.54 4,145.35 4,145.63 809.3K
12:55 4,145.91 4,156.03 4,145.53 4,147.45 762.1K
13:00 4,148.14 4,162.71 4,148.14 4,160.13 756.7K
13:05 4,159.91 4,160.99 4,148.59 4,148.59 583.7K
13:10 4,148.58 4,148.58 4,139.55 4,144.74 618.8K
13:15 4,145.52 4,152.80 4,145.52 4,148.91 542.9K
13:20 4,148.73 4,157.47 4,142.82 4,157.47 816.2K
13:25 4,157.94 4,173.16 4,155.43 4,172.82 798.4K
13:30 4,173.67 4,180.52 4,156.81 4,164.18 853.3K
13:35 4,164.19 4,165.39 4,158.47 4,159.09 729.1K
13:40 4,158.67 4,163.42 4,156.99 4,163.42 903.8K
13:45 4,163.32 4,186.07 4,158.67 4,175.87 1,050.0K
13:50 4,175.91 4,184.06 4,173.92 4,183.33 805.2K
13:55 4,184.22 4,189.94 4,182.45 4,184.78 1,196.6K
14:00 4,184.73 4,189.74 4,179.41 4,179.41 703.5K
14:05 4,178.87 4,181.15 4,172.03 4,173.91 640.5K
14:10 4,173.27 4,178.86 4,171.19 4,178.86 693.6K
14:15 4,178.77 4,180.67 4,170.51 4,171.06 907.6K
14:20 4,170.93 4,184.42 4,169.36 4,172.11 897.4K
14:25 4,170.78 4,170.78 4,160.60 4,160.62 1,465.4K
14:30 4,160.78 4,166.93 4,156.83 4,157.92 2,042.2K
14:35 4,158.81 4,159.94 4,146.78 4,151.75 2,253.2K
14:40 4,153.55 4,155.27 4,142.58 4,146.80 1,667.1K
14:45 4,147.74 4,180.74 4,145.00 4,176.60 1,929.5K
14:50 4,177.53 4,188.23 4,177.43 4,187.87 1,477.5K
14:55 4,188.28 4,203.38 4,185.90 4,200.41 1,442.0K
15:00 4,201.27 4,206.66 4,194.05 4,200.73 1,461.1K
15:05 4,199.39 4,205.51 4,196.31 4,198.32 1,462.9K
15:10 4,198.97 4,299.49 4,198.97 4,291.73 3,810.6K
15:15 4,293.39 4,335.11 4,293.39 4,306.14 4,705.8K
15:20 4,305.70 4,306.60 4,247.03 4,254.20 4,721.2K
15:25 4,247.51 4,247.51 4,198.54 4,201.76 2,593.6K
15:30 4,206.42 4,244.82 4,203.80 4,231.60 1,684.7K
15:35 4,229.95 4,233.91 4,192.00 4,193.62 2,261.2K
15:40 4,192.22 4,199.20 4,183.21 4,191.61 1,463.1K
15:45 4,191.33 4,203.80 4,187.90 4,201.43 1,612.5K
15:50 4,201.31 4,234.56 4,201.08 4,234.56 1,488.4K
15:55 4,232.13 4,242.07 4,228.16 4,235.34 1,459.3K
16:00 4,234.80 4,245.87 4,234.80 4,240.53 1,835.7K
16:05 4,239.97 4,240.00 4,215.53 4,216.97 1,861.1K
16:10 4,215.92 4,216.46 4,178.48 4,189.56 2,605.9K
16:15 4,189.05 4,189.05 4,172.75 4,186.73 2,659.0K
16:20 4,185.53 4,193.50 4,175.97 4,175.97 1,890.5K
16:25 4,175.94 4,177.92 4,148.45 4,151.67 61,006.0K
16:35 4,161.10 4,161.10 4,161.10 4,161.10 536.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据