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 4,640.48 4,657.43 4,640.46 4,651.23 2,497.8K
08:05 4,650.91 4,651.69 4,647.81 4,648.24 1,452.2K
08:10 4,648.28 4,652.31 4,647.85 4,649.77 993.1K
08:15 4,649.59 4,650.09 4,643.58 4,644.30 940.2K
08:20 4,644.35 4,645.02 4,643.08 4,644.91 630.6K
08:25 4,645.03 4,647.11 4,644.35 4,647.06 697.5K
08:30 4,647.86 4,648.28 4,645.84 4,646.64 919.4K
08:35 4,645.96 4,648.13 4,645.96 4,648.13 618.4K
08:40 4,648.13 4,650.94 4,648.05 4,650.07 486.2K
08:45 4,650.13 4,650.13 4,643.66 4,644.19 564.9K
08:50 4,644.16 4,644.70 4,640.77 4,640.91 425.3K
08:55 4,640.93 4,640.93 4,639.17 4,639.69 628.2K
09:00 4,640.75 4,646.10 4,640.75 4,645.96 576.6K
09:05 4,645.95 4,646.44 4,644.46 4,645.46 536.1K
09:10 4,645.43 4,645.47 4,642.96 4,644.17 509.7K
09:15 4,644.14 4,650.83 4,644.14 4,650.83 571.2K
09:20 4,651.50 4,655.42 4,651.39 4,655.26 796.7K
09:25 4,655.24 4,657.80 4,654.52 4,657.72 430.9K
09:30 4,658.13 4,658.16 4,655.32 4,656.10 413.5K
09:35 4,656.12 4,656.21 4,653.89 4,654.51 392.1K
09:40 4,654.54 4,654.72 4,652.90 4,652.93 386.7K
09:45 4,652.94 4,653.04 4,650.77 4,652.07 397.5K
09:50 4,652.14 4,653.44 4,651.46 4,652.21 315.8K
09:55 4,652.16 4,652.16 4,650.01 4,650.01 363.1K
10:00 4,650.49 4,651.84 4,649.32 4,651.59 316.0K
10:05 4,651.72 4,651.72 4,649.80 4,651.07 407.8K
10:10 4,651.11 4,652.39 4,651.06 4,651.29 466.0K
10:15 4,651.36 4,651.80 4,650.08 4,650.91 358.8K
10:20 4,650.91 4,652.69 4,650.91 4,651.40 328.6K
10:25 4,651.39 4,651.48 4,650.28 4,651.27 353.0K
10:30 4,651.28 4,652.80 4,651.14 4,652.51 301.4K
10:35 4,652.50 4,655.98 4,652.50 4,654.71 390.2K
10:40 4,654.96 4,655.63 4,653.41 4,655.40 359.8K
10:45 4,655.40 4,656.34 4,654.51 4,656.34 289.4K
10:50 4,656.51 4,658.07 4,656.19 4,658.07 571.6K
10:55 4,658.15 4,659.24 4,658.05 4,658.68 340.9K
11:00 4,658.96 4,661.20 4,658.00 4,661.01 370.4K
11:05 4,661.22 4,663.73 4,661.21 4,662.07 349.3K
11:10 4,662.18 4,662.62 4,661.14 4,662.51 316.2K
11:15 4,662.55 4,662.66 4,661.67 4,662.47 272.9K
11:20 4,662.49 4,663.21 4,662.03 4,662.57 401.1K
11:25 4,662.51 4,662.54 4,660.83 4,661.02 407.6K
11:30 4,660.83 4,661.22 4,658.04 4,658.04 352.6K
11:35 4,657.88 4,659.20 4,656.85 4,659.07 277.9K
11:40 4,659.05 4,660.91 4,658.73 4,660.91 397.9K
11:45 4,661.03 4,661.89 4,660.73 4,660.73 380.6K
11:50 4,660.67 4,663.11 4,660.45 4,663.07 365.9K
11:55 4,663.15 4,666.79 4,663.15 4,666.76 393.4K
12:00 4,666.48 4,668.56 4,654.58 4,654.61 1,164.3K
12:05 4,654.61 4,657.47 4,652.53 4,657.31 441.1K
12:10 4,656.93 4,661.33 4,656.34 4,661.33 523.9K
12:15 4,661.35 4,661.35 4,658.86 4,659.20 469.6K
12:20 4,659.16 4,660.57 4,658.27 4,660.37 404.4K
12:25 4,660.29 4,662.92 4,660.09 4,661.94 467.2K
12:30 4,661.94 4,662.07 4,656.63 4,657.16 390.7K
12:35 4,657.14 4,657.49 4,656.12 4,657.00 329.1K
12:40 4,656.98 4,656.98 4,654.31 4,654.91 319.8K
12:45 4,654.98 4,656.49 4,654.63 4,655.72 321.0K
12:50 4,655.82 4,656.02 4,654.83 4,654.88 302.9K
12:55 4,654.86 4,655.22 4,653.87 4,654.83 374.7K
13:00 4,654.76 4,658.29 4,653.77 4,658.22 292.5K
13:05 4,658.50 4,659.86 4,658.12 4,658.27 476.1K
13:10 4,658.26 4,658.26 4,653.97 4,653.97 334.0K
13:15 4,653.94 4,654.51 4,652.74 4,654.00 293.2K
13:20 4,653.93 4,655.95 4,653.32 4,655.84 402.6K
13:25 4,655.89 4,656.82 4,655.89 4,656.21 276.3K
13:30 4,656.20 4,656.51 4,655.16 4,655.16 662.9K
13:35 4,655.27 4,655.27 4,646.82 4,646.82 708.8K
13:40 4,645.12 4,647.69 4,644.72 4,647.48 668.4K
13:45 4,647.61 4,648.83 4,646.89 4,646.94 589.1K
13:50 4,646.90 4,647.49 4,642.85 4,642.88 365.8K
13:55 4,642.88 4,642.89 4,640.98 4,640.98 390.2K
14:00 4,640.70 4,641.48 4,639.62 4,641.18 408.6K
14:05 4,641.21 4,641.21 4,639.23 4,640.66 398.3K
14:10 4,640.76 4,642.17 4,640.15 4,641.32 396.3K
14:15 4,641.15 4,641.15 4,639.17 4,640.03 304.5K
14:20 4,640.03 4,641.13 4,639.96 4,640.12 313.9K
14:25 4,640.34 4,640.89 4,639.09 4,640.23 498.5K
14:30 4,641.12 4,641.12 4,632.68 4,632.68 1,859.7K
14:35 4,632.33 4,632.37 4,628.23 4,628.29 78.7K
14:40 4,628.48 4,631.10 4,628.48 4,630.65 890.7K
14:45 4,630.60 4,630.60 4,627.78 4,628.78 587.7K
14:50 4,628.72 4,629.51 4,626.71 4,628.49 1,431.5K
14:55 4,628.22 4,630.74 4,628.10 4,629.89 707.9K
15:00 4,629.73 4,630.76 4,627.77 4,628.95 1,412.2K
15:05 4,628.87 4,629.31 4,624.50 4,625.12 928.2K
15:10 4,624.91 4,627.16 4,622.97 4,626.90 925.7K
15:15 4,627.02 4,631.77 4,626.97 4,631.47 1,109.0K
15:20 4,631.59 4,634.11 4,630.91 4,632.54 1,101.1K
15:25 4,632.74 4,636.09 4,632.64 4,635.64 595.4K
15:30 4,635.85 4,637.11 4,634.97 4,635.95 1,220.9K
15:35 4,635.97 4,636.36 4,628.94 4,629.50 922.1K
15:40 4,629.11 4,630.29 4,628.39 4,630.15 747.5K
15:45 4,630.24 4,630.69 4,625.96 4,625.96 1,233.0K
15:50 4,626.10 4,628.63 4,623.31 4,623.86 1,121.9K
15:55 4,623.95 4,625.79 4,622.96 4,624.25 827.9K
16:00 4,624.73 4,625.15 4,619.24 4,619.37 1,128.9K
16:05 4,619.68 4,627.97 4,619.68 4,627.97 1,415.2K
16:10 4,628.06 4,629.00 4,627.26 4,627.31 1,146.2K
16:15 4,627.41 4,628.80 4,625.84 4,628.12 1,273.4K
16:20 4,627.93 4,632.36 4,627.85 4,632.21 1,478.7K
16:25 4,632.36 4,634.26 4,631.53 4,631.57 38,162.3K
16:35 4,628.37 4,628.37 4,628.37 4,628.37 1,164.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据