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 4,686.68 4,709.71 4,686.68 4,709.66 1,249.9K
08:05 4,709.84 4,709.84 4,704.82 4,708.77 773.1K
08:10 4,709.00 4,711.30 4,707.64 4,708.82 577.6K
08:15 4,708.85 4,710.21 4,705.62 4,705.62 470.7K
08:20 4,705.72 4,709.41 4,705.72 4,708.36 473.3K
08:25 4,708.27 4,708.27 4,706.22 4,707.36 438.7K
08:30 4,707.44 4,707.44 4,704.58 4,707.06 467.4K
08:35 4,706.52 4,708.52 4,706.19 4,707.83 412.0K
08:40 4,707.71 4,708.47 4,705.74 4,705.76 348.9K
08:45 4,705.78 4,707.17 4,704.64 4,706.73 381.8K
08:50 4,706.65 4,707.16 4,705.37 4,705.71 269.8K
08:55 4,705.71 4,706.70 4,705.71 4,705.75 284.6K
09:00 4,706.45 4,706.45 4,700.59 4,700.92 435.2K
09:05 4,700.78 4,700.96 4,699.72 4,700.10 319.9K
09:10 4,700.09 4,700.09 4,697.22 4,698.90 331.7K
09:15 4,698.94 4,702.44 4,698.73 4,702.44 273.7K
09:20 4,702.47 4,703.36 4,701.85 4,701.92 370.7K
09:25 4,701.92 4,703.86 4,701.38 4,703.71 278.9K
09:30 4,703.73 4,704.15 4,702.31 4,702.54 307.0K
09:35 4,702.31 4,704.26 4,702.31 4,703.45 332.0K
09:40 4,703.35 4,706.99 4,703.35 4,706.95 233.8K
09:45 4,707.08 4,709.04 4,706.92 4,709.04 359.3K
09:50 4,709.02 4,709.21 4,704.70 4,705.07 450.7K
09:55 4,705.15 4,705.28 4,701.73 4,702.30 297.0K
10:00 4,702.22 4,703.44 4,701.47 4,702.01 401.5K
10:05 4,702.20 4,707.40 4,702.15 4,707.17 291.4K
10:10 4,707.31 4,707.45 4,707.31 4,707.44 1,043.1K
10:15 4,707.44 4,713.12 4,707.44 4,712.27 7,156.4K
10:20 4,712.33 4,716.56 4,711.78 4,716.07 544.0K
10:25 4,715.95 4,715.95 4,713.25 4,713.50 285.6K
10:30 4,713.76 4,715.08 4,713.76 4,715.01 354.1K
10:35 4,715.05 4,715.20 4,711.97 4,712.36 312.1K
10:40 4,712.43 4,713.64 4,712.43 4,713.64 291.1K
10:45 4,713.67 4,714.69 4,713.49 4,714.55 288.1K
10:50 4,713.44 4,714.02 4,711.94 4,712.65 629.1K
10:55 4,712.76 4,715.57 4,712.66 4,714.63 542.1K
11:00 4,715.25 4,715.27 4,713.88 4,713.88 272.1K
11:05 4,713.71 4,715.02 4,713.28 4,714.60 260.8K
11:10 4,714.54 4,716.30 4,714.37 4,716.30 244.7K
11:15 4,716.37 4,717.36 4,716.37 4,716.85 719.4K
11:20 4,716.94 4,719.11 4,716.94 4,719.11 226.3K
11:25 4,719.09 4,720.15 4,719.09 4,720.04 525.6K
11:30 4,719.95 4,720.55 4,718.38 4,718.38 256.2K
11:35 4,718.41 4,718.41 4,717.49 4,718.08 185.1K
11:40 4,718.03 4,718.75 4,718.02 4,718.44 166.3K
11:45 4,718.54 4,718.66 4,716.72 4,716.74 346.6K
11:50 4,716.67 4,716.67 4,711.85 4,712.13 273.4K
11:55 4,712.20 4,712.77 4,711.76 4,712.13 214.9K
12:00 4,712.29 4,712.31 4,709.80 4,709.91 282.1K
12:05 4,709.92 4,709.92 4,708.86 4,709.40 320.6K
12:10 4,709.39 4,709.44 4,706.90 4,707.23 304.9K
12:15 4,707.36 4,707.96 4,705.99 4,707.04 1,459.9K
12:20 4,707.27 4,708.21 4,705.55 4,706.11 337.7K
12:25 4,706.17 4,707.94 4,706.12 4,707.49 549.2K
12:30 4,707.43 4,707.60 4,705.08 4,705.63 252.6K
12:35 4,705.81 4,706.65 4,705.19 4,706.29 416.3K
12:40 4,706.30 4,707.24 4,706.21 4,707.00 388.2K
12:45 4,707.00 4,709.09 4,706.59 4,708.52 238.3K
12:50 4,708.44 4,708.86 4,705.38 4,705.38 310.5K
12:55 4,705.31 4,705.92 4,704.93 4,705.37 448.8K
13:00 4,705.42 4,705.67 4,703.57 4,703.89 568.9K
13:05 4,703.79 4,704.07 4,702.49 4,702.56 547.4K
13:10 4,702.58 4,703.75 4,701.28 4,703.74 583.3K
13:15 4,703.71 4,703.71 4,702.08 4,703.17 513.3K
13:20 4,703.15 4,705.14 4,703.15 4,704.85 593.8K
13:25 4,704.84 4,706.29 4,704.80 4,705.39 476.2K
13:30 4,705.37 4,705.79 4,703.32 4,703.58 809.1K
13:35 4,703.78 4,704.27 4,702.79 4,703.99 1,117.0K
13:40 4,703.89 4,703.89 4,701.91 4,702.23 652.4K
13:45 4,702.25 4,702.42 4,701.12 4,701.28 823.4K
13:50 4,701.32 4,701.77 4,700.23 4,700.33 357.6K
13:55 4,700.29 4,700.86 4,698.71 4,698.99 409.5K
14:00 4,699.01 4,700.33 4,698.02 4,700.33 444.2K
14:05 4,700.32 4,701.79 4,700.29 4,700.85 417.7K
14:10 4,700.96 4,701.56 4,700.45 4,700.86 1,388.2K
14:15 4,700.89 4,701.07 4,699.41 4,699.46 291.2K
14:20 4,699.47 4,699.51 4,697.19 4,697.83 675.7K
14:25 4,697.76 4,699.67 4,697.76 4,698.49 1,038.6K
14:30 4,698.99 4,701.10 4,698.27 4,698.97 844.7K
14:35 4,698.73 4,702.07 4,698.40 4,701.07 963.3K
14:40 4,701.32 4,703.52 4,700.98 4,702.14 1,160.6K
14:45 4,702.26 4,702.26 4,700.40 4,701.49 599.2K
14:50 4,701.48 4,704.27 4,701.28 4,704.20 693.5K
14:55 4,704.45 4,711.52 4,704.45 4,711.01 551.4K
15:00 4,710.95 4,711.68 4,708.77 4,710.41 855.3K
15:05 4,710.33 4,710.33 4,703.33 4,705.22 782.6K
15:10 4,705.19 4,707.45 4,705.05 4,706.87 556.2K
15:15 4,706.97 4,708.47 4,704.57 4,704.59 701.2K
15:20 4,704.58 4,707.56 4,704.52 4,707.54 639.6K
15:25 4,707.77 4,710.00 4,707.54 4,709.24 523.6K
15:30 4,709.32 4,710.62 4,708.72 4,710.26 710.8K
15:35 4,709.80 4,709.80 4,707.27 4,707.31 772.9K
15:40 4,707.19 4,707.65 4,704.71 4,707.24 11,188.9K
15:45 4,707.20 4,708.90 4,707.13 4,708.30 709.5K
15:50 4,708.21 4,709.03 4,707.47 4,707.62 723.1K
15:55 4,707.80 4,708.23 4,706.50 4,707.37 698.3K
16:00 4,707.34 4,710.66 4,707.09 4,710.66 639.9K
16:05 4,710.70 4,712.44 4,709.17 4,709.17 785.0K
16:10 4,709.16 4,712.78 4,709.16 4,712.62 1,725.4K
16:15 4,712.87 4,712.97 4,710.99 4,712.38 991.5K
16:20 4,712.48 4,712.67 4,711.57 4,711.88 967.3K
16:25 4,711.93 4,714.44 4,711.19 4,713.87 35,387.4K
16:35 4,713.84 4,713.84 4,713.84 4,713.84 1,749.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据