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 4,151.39 4,204.90 4,151.39 4,197.61 1,521.5K
08:05 4,197.72 4,412.92 4,197.72 4,407.86 8,091.9K
08:10 4,406.87 4,407.85 4,387.11 4,387.11 3,382.0K
08:15 4,385.51 4,385.51 4,370.88 4,376.42 2,440.4K
08:20 4,377.22 4,380.00 4,369.03 4,375.63 2,118.4K
08:25 4,375.48 4,375.61 4,359.91 4,360.49 2,017.2K
08:30 4,362.56 4,362.56 4,344.58 4,345.45 2,311.5K
08:35 4,345.64 4,346.72 4,337.52 4,337.76 1,884.5K
08:40 4,337.36 4,344.29 4,337.35 4,338.91 1,528.0K
08:45 4,338.82 4,344.94 4,335.70 4,344.61 1,364.2K
08:50 4,345.09 4,348.91 4,342.22 4,348.91 1,152.0K
08:55 4,349.05 4,349.20 4,332.39 4,332.59 1,015.6K
09:00 4,334.45 4,334.45 4,319.41 4,323.64 1,075.5K
09:05 4,323.76 4,330.32 4,323.76 4,330.19 986.0K
09:10 4,330.41 4,330.49 4,321.37 4,323.76 718.0K
09:15 4,323.67 4,326.04 4,320.25 4,322.03 621.8K
09:20 4,322.46 4,325.03 4,315.34 4,315.34 970.2K
09:25 4,314.94 4,322.41 4,313.78 4,322.21 875.5K
09:30 4,322.43 4,323.19 4,313.60 4,315.20 897.0K
09:35 4,315.22 4,316.79 4,307.51 4,311.87 944.6K
09:40 4,311.91 4,321.46 4,311.88 4,321.46 772.0K
09:45 4,321.15 4,326.79 4,321.15 4,323.56 595.4K
09:50 4,322.92 4,324.57 4,319.81 4,321.21 1,606.0K
09:55 4,321.18 4,321.55 4,315.16 4,317.15 651.6K
10:00 4,317.37 4,321.26 4,315.93 4,317.84 547.8K
10:05 4,318.38 4,318.58 4,312.98 4,312.98 903.4K
10:10 4,313.15 4,315.43 4,311.54 4,315.34 560.0K
10:15 4,315.64 4,316.34 4,307.19 4,309.75 620.0K
10:20 4,309.76 4,318.22 4,309.66 4,317.44 500.6K
10:25 4,317.53 4,317.53 4,306.15 4,306.91 1,407.9K
10:30 4,307.08 4,318.31 4,307.04 4,318.31 854.7K
10:35 4,318.33 4,321.61 4,315.51 4,316.31 689.2K
10:40 4,316.51 4,316.61 4,309.95 4,309.99 452.5K
10:45 4,310.03 4,311.14 4,308.90 4,309.83 1,019.5K
10:50 4,310.37 4,314.40 4,307.78 4,314.37 1,142.9K
10:55 4,314.47 4,322.55 4,314.47 4,319.24 600.1K
11:00 4,319.26 4,320.72 4,314.93 4,317.03 403.1K
11:05 4,316.99 4,326.79 4,316.99 4,325.83 445.7K
11:10 4,325.81 4,337.28 4,325.81 4,337.13 503.8K
11:15 4,337.06 4,344.80 4,336.58 4,344.15 518.6K
11:20 4,344.03 4,344.03 4,337.68 4,339.82 971.4K
11:25 4,339.72 4,340.71 4,335.86 4,340.07 627.3K
11:30 4,339.30 4,345.79 4,338.77 4,344.36 1,462.7K
11:35 4,344.25 4,347.15 4,339.25 4,346.67 2,428.9K
11:40 4,346.55 4,347.98 4,343.20 4,343.69 619.2K
11:45 4,343.33 4,347.92 4,342.57 4,347.18 3,148.1K
11:50 4,347.07 4,347.97 4,343.99 4,344.00 767.8K
11:55 4,343.80 4,344.80 4,340.29 4,340.74 846.8K
12:00 4,340.48 4,344.93 4,340.39 4,343.06 344.0K
12:05 4,342.91 4,343.20 4,335.95 4,336.51 422.5K
12:10 4,336.57 4,337.93 4,335.96 4,336.91 250.1K
12:15 4,336.96 4,340.22 4,336.95 4,340.22 360.3K
12:20 4,340.37 4,344.30 4,340.37 4,342.98 376.1K
12:25 4,342.91 4,343.61 4,332.21 4,332.21 2,080.6K
12:30 4,331.85 4,336.60 4,328.94 4,336.00 1,012.3K
12:35 4,336.01 4,339.21 4,335.95 4,335.95 269.5K
12:40 4,335.93 4,335.93 4,330.44 4,330.44 470.5K
12:45 4,330.38 4,330.64 4,327.75 4,329.01 6,696.5K
12:50 4,329.38 4,329.53 4,326.53 4,326.53 347.0K
12:55 4,326.19 4,330.27 4,325.09 4,330.27 2,099.2K
13:00 4,331.09 4,331.43 4,323.67 4,323.83 335.3K
13:05 4,323.87 4,324.97 4,322.64 4,324.87 283.8K
13:10 4,324.98 4,327.96 4,322.96 4,323.87 273.9K
13:15 4,324.03 4,326.14 4,323.19 4,324.34 900.7K
13:20 4,323.94 4,323.94 4,317.32 4,318.30 420.2K
13:25 4,318.47 4,320.65 4,316.88 4,316.88 446.2K
13:30 4,317.04 4,330.92 4,317.04 4,326.29 1,462.6K
13:35 4,326.28 4,328.40 4,314.67 4,316.69 1,444.1K
13:40 4,316.56 4,316.56 4,311.68 4,311.97 416.0K
13:45 4,311.60 4,312.58 4,310.60 4,310.90 473.6K
13:50 4,310.93 4,313.26 4,307.30 4,313.26 489.4K
13:55 4,313.19 4,314.07 4,309.59 4,313.67 392.1K
14:00 4,313.81 4,320.84 4,313.81 4,317.99 451.1K
14:05 4,318.08 4,326.17 4,318.08 4,325.48 515.3K
14:10 4,325.32 4,327.06 4,324.67 4,326.44 494.2K
14:15 4,327.83 4,340.82 4,327.81 4,339.11 647.0K
14:20 4,338.62 4,342.26 4,337.37 4,338.32 649.7K
14:25 4,338.50 4,338.79 4,327.39 4,328.00 631.4K
14:30 4,328.58 4,328.58 4,313.62 4,316.66 1,336.5K
14:35 4,316.52 4,318.45 4,305.55 4,309.25 1,183.0K
14:40 4,308.92 4,308.92 4,302.79 4,307.17 871.1K
14:45 4,307.71 4,316.01 4,307.71 4,315.43 1,253.3K
14:50 4,314.65 4,319.88 4,311.80 4,313.53 1,120.9K
14:55 4,313.91 4,316.38 4,305.31 4,308.12 3,708.8K
15:00 4,308.35 4,310.96 4,298.84 4,307.58 1,395.5K
15:05 4,308.27 4,320.90 4,300.39 4,303.70 1,331.2K
15:10 4,303.84 4,308.26 4,301.61 4,307.54 724.2K
15:15 4,307.36 4,314.89 4,307.36 4,309.23 1,010.3K
15:20 4,309.65 4,315.60 4,307.26 4,315.04 963.8K
15:25 4,315.01 4,317.74 4,309.71 4,309.71 981.1K
15:30 4,308.99 4,319.13 4,308.99 4,318.69 2,825.6K
15:35 4,318.60 4,320.02 4,315.78 4,316.22 766.1K
15:40 4,316.19 4,318.95 4,310.82 4,311.26 1,042.1K
15:45 4,311.38 4,311.61 4,305.08 4,307.50 709.3K
15:50 4,307.61 4,308.99 4,301.68 4,301.81 721.5K
15:55 4,302.45 4,303.72 4,292.42 4,292.97 1,080.2K
16:00 4,292.14 4,292.36 4,287.10 4,289.60 907.8K
16:05 4,289.39 4,295.88 4,288.00 4,295.47 1,178.1K
16:10 4,295.30 4,301.22 4,295.30 4,299.47 1,003.2K
16:15 4,299.13 4,299.83 4,296.06 4,296.48 925.0K
16:20 4,296.57 4,296.68 4,289.38 4,290.76 1,067.4K
16:25 4,290.91 4,293.14 4,285.13 4,285.18 46,221.5K
16:35 4,279.51 4,279.51 4,279.51 4,279.51 145.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据