FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ 英国 →
5,092.43
最后更新: 2025-10-02
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 4,641.21 4,688.54 4,641.21 4,681.99 3,338.3K
08:05 4,681.62 4,681.89 4,662.64 4,675.06 2,205.6K
08:10 4,675.72 4,678.27 4,672.05 4,677.94 1,251.4K
08:15 4,678.12 4,678.12 4,670.06 4,671.78 1,144.7K
08:20 4,671.55 4,674.13 4,671.17 4,672.09 794.0K
08:25 4,671.83 4,673.53 4,670.13 4,670.21 977.3K
08:30 4,670.09 4,674.60 4,666.76 4,667.21 830.2K
08:35 4,667.29 4,669.57 4,667.18 4,668.88 811.0K
08:40 4,668.93 4,668.96 4,657.96 4,658.14 846.7K
08:45 4,658.15 4,658.15 4,648.62 4,648.85 885.1K
08:50 4,648.77 4,648.96 4,643.20 4,643.63 1,108.9K
08:55 4,643.75 4,646.30 4,640.99 4,645.39 601.4K
09:00 4,645.88 4,646.55 4,642.94 4,645.22 745.7K
09:05 4,645.32 4,645.50 4,640.63 4,643.45 670.7K
09:10 4,643.49 4,643.49 4,637.34 4,638.20 694.3K
09:15 4,638.52 4,645.91 4,638.51 4,643.86 567.5K
09:20 4,643.85 4,645.63 4,643.19 4,645.21 433.7K
09:25 4,645.50 4,651.08 4,644.34 4,651.08 516.8K
09:30 4,650.99 4,658.04 4,650.99 4,658.04 685.4K
09:35 4,658.33 4,661.66 4,658.33 4,661.42 488.4K
09:40 4,661.40 4,663.94 4,660.27 4,660.67 695.5K
09:45 4,660.72 4,663.93 4,660.68 4,663.46 437.1K
09:50 4,663.36 4,663.58 4,659.73 4,662.47 1,147.5K
09:55 4,662.49 4,663.13 4,660.65 4,661.22 580.3K
10:00 4,661.83 4,662.18 4,659.57 4,661.77 492.6K
10:05 4,661.76 4,662.07 4,660.70 4,661.02 447.7K
10:10 4,661.07 4,662.06 4,660.78 4,661.63 379.5K
10:15 4,661.76 4,662.00 4,660.24 4,660.38 380.1K
10:20 4,660.45 4,662.90 4,659.59 4,662.35 537.9K
10:25 4,662.36 4,665.91 4,661.80 4,665.36 344.5K
10:30 4,665.36 4,669.35 4,665.36 4,667.54 349.7K
10:35 4,667.54 4,667.97 4,666.39 4,666.71 429.4K
10:40 4,666.84 4,667.75 4,665.07 4,665.15 425.1K
10:45 4,665.32 4,665.32 4,663.54 4,664.09 535.9K
10:50 4,663.96 4,663.96 4,661.49 4,662.29 421.9K
10:55 4,662.37 4,663.78 4,661.06 4,661.25 596.2K
11:00 4,661.23 4,661.23 4,655.22 4,656.63 422.4K
11:05 4,656.71 4,659.49 4,656.71 4,657.90 424.1K
11:10 4,657.70 4,659.63 4,657.48 4,658.45 331.1K
11:15 4,658.40 4,658.40 4,656.86 4,657.06 234.3K
11:20 4,657.15 4,657.50 4,655.00 4,655.75 450.6K
11:25 4,655.78 4,658.27 4,655.78 4,657.96 507.4K
11:30 4,657.48 4,657.84 4,655.84 4,657.79 683.5K
11:35 4,657.82 4,658.62 4,656.63 4,658.32 392.6K
11:40 4,658.31 4,658.31 4,655.35 4,655.35 952.4K
11:45 4,654.85 4,654.87 4,652.29 4,654.87 602.3K
11:50 4,654.86 4,657.30 4,654.78 4,657.30 341.6K
11:55 4,657.54 4,661.12 4,657.54 4,660.90 326.7K
12:00 4,660.87 4,663.34 4,658.84 4,662.80 428.4K
12:05 4,662.77 4,664.56 4,662.40 4,664.46 397.2K
12:10 4,664.57 4,664.57 4,660.29 4,660.33 429.6K
12:15 4,660.42 4,660.55 4,658.52 4,658.96 301.9K
12:20 4,658.86 4,660.09 4,657.60 4,659.97 325.6K
12:25 4,660.02 4,661.97 4,659.80 4,659.80 356.0K
12:30 4,659.80 4,660.00 4,656.83 4,659.98 347.9K
12:35 4,659.95 4,664.35 4,659.94 4,664.19 428.3K
12:40 4,664.15 4,664.72 4,663.27 4,664.29 373.0K
12:45 4,664.22 4,664.65 4,661.14 4,662.45 867.9K
12:50 4,662.49 4,663.54 4,661.84 4,663.54 351.7K
12:55 4,663.55 4,666.11 4,663.55 4,664.78 286.7K
13:00 4,664.75 4,665.78 4,664.41 4,665.69 736.9K
13:05 4,665.62 4,667.89 4,665.45 4,666.95 311.3K
13:10 4,666.88 4,670.16 4,666.88 4,670.14 340.3K
13:15 4,670.15 4,672.10 4,669.45 4,672.09 366.3K
13:20 4,672.00 4,672.11 4,671.07 4,671.28 498.8K
13:25 4,671.32 4,671.32 4,668.43 4,668.56 414.1K
13:30 4,668.63 4,669.32 4,667.17 4,669.30 287.6K
13:35 4,669.40 4,671.51 4,668.41 4,670.37 487.2K
13:40 4,670.30 4,671.11 4,669.33 4,669.45 2,097.3K
13:45 4,669.17 4,669.17 4,665.63 4,665.92 378.9K
13:50 4,665.72 4,668.57 4,665.72 4,668.01 579.3K
13:55 4,668.26 4,668.68 4,666.38 4,666.48 486.3K
14:00 4,666.51 4,667.72 4,666.16 4,667.36 346.6K
14:05 4,667.42 4,670.23 4,667.42 4,669.20 429.3K
14:10 4,669.26 4,671.71 4,667.31 4,669.05 553.8K
14:15 4,668.81 4,668.81 4,665.73 4,667.43 371.0K
14:20 4,667.67 4,667.67 4,661.81 4,664.84 713.1K
14:25 4,664.66 4,665.31 4,662.92 4,664.34 592.9K
14:30 4,663.82 4,665.43 4,661.02 4,661.89 1,559.0K
14:35 4,660.65 4,660.96 4,657.37 4,658.71 1,168.3K
14:40 4,658.71 4,660.96 4,656.67 4,658.77 1,651.4K
14:45 4,658.89 4,659.42 4,651.43 4,652.66 867.0K
14:50 4,652.84 4,657.57 4,652.35 4,656.44 655.1K
14:55 4,656.21 4,656.26 4,650.74 4,651.83 928.2K
15:00 4,652.35 4,655.98 4,648.62 4,655.50 1,023.6K
15:05 4,655.52 4,657.43 4,653.94 4,654.00 732.3K
15:10 4,653.25 4,657.18 4,653.19 4,656.04 873.1K
15:15 4,655.94 4,660.94 4,655.36 4,659.04 888.6K
15:20 4,659.00 4,659.90 4,652.40 4,658.05 1,602.4K
15:25 4,657.90 4,658.02 4,652.21 4,655.47 1,003.3K
15:30 4,655.68 4,655.68 4,644.96 4,650.10 1,003.5K
15:35 4,650.06 4,652.86 4,649.06 4,652.81 763.5K
15:40 4,653.04 4,658.32 4,652.60 4,658.32 795.1K
15:45 4,658.20 4,662.26 4,657.96 4,662.26 910.9K
15:50 4,662.48 4,667.47 4,662.18 4,667.20 687.8K
15:55 4,667.06 4,667.47 4,663.15 4,663.48 1,134.8K
16:00 4,663.61 4,667.32 4,663.27 4,667.26 872.0K
16:05 4,667.30 4,669.46 4,666.24 4,666.55 1,023.1K
16:10 4,666.73 4,671.77 4,666.44 4,670.89 1,059.7K
16:15 4,670.91 4,671.19 4,667.16 4,667.88 993.5K
16:20 4,667.82 4,668.09 4,661.28 4,661.29 1,056.8K
16:25 4,661.38 4,663.66 4,660.18 4,663.53 25,455.6K
16:35 4,666.27 4,666.27 4,666.27 4,666.27 5,115.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据