FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ 英国 →
5,054.22
最后更新: 2025-09-30
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 4,822.85 4,829.41 4,795.29 4,795.38 2,940.8K
08:05 4,794.76 4,795.22 4,788.44 4,795.22 1,503.8K
08:10 4,794.46 4,794.75 4,791.52 4,794.49 997.0K
08:15 4,794.16 4,794.17 4,792.20 4,793.56 835.8K
08:20 4,793.50 4,794.48 4,788.99 4,791.51 799.3K
08:25 4,791.56 4,792.30 4,789.43 4,790.10 592.5K
08:30 4,790.10 4,790.25 4,786.53 4,788.60 642.4K
08:35 4,788.57 4,793.59 4,788.57 4,793.35 748.1K
08:40 4,793.38 4,796.04 4,793.05 4,795.43 643.4K
08:45 4,795.67 4,795.99 4,789.15 4,789.15 576.4K
08:50 4,789.46 4,794.98 4,789.06 4,794.79 471.5K
08:55 4,794.82 4,795.03 4,791.51 4,792.57 473.0K
09:00 4,792.72 4,799.00 4,792.68 4,798.08 812.6K
09:05 4,798.02 4,801.03 4,798.02 4,801.03 572.8K
09:10 4,801.06 4,804.54 4,801.05 4,803.81 463.5K
09:15 4,803.66 4,806.30 4,803.26 4,806.08 510.9K
09:20 4,806.02 4,806.02 4,801.87 4,802.96 432.0K
09:25 4,803.12 4,803.21 4,797.15 4,797.34 498.5K
09:30 4,797.33 4,798.30 4,795.91 4,798.27 312.2K
09:35 4,798.72 4,799.83 4,796.60 4,796.69 501.4K
09:40 4,796.68 4,796.68 4,793.76 4,796.12 480.3K
09:45 4,796.21 4,796.44 4,793.04 4,795.18 651.9K
09:50 4,795.21 4,798.45 4,795.21 4,797.03 579.4K
09:55 4,797.43 4,797.43 4,794.14 4,794.20 293.9K
10:00 4,793.96 4,800.18 4,793.96 4,797.96 446.1K
10:05 4,797.94 4,798.13 4,794.98 4,795.68 467.3K
10:10 4,795.57 4,796.18 4,791.18 4,793.24 451.3K
10:15 4,793.22 4,795.59 4,792.97 4,794.88 556.2K
10:20 4,795.02 4,797.49 4,793.69 4,797.41 374.7K
10:25 4,797.37 4,798.87 4,797.32 4,798.72 399.0K
10:30 4,798.61 4,798.76 4,797.20 4,797.54 366.0K
10:35 4,797.59 4,800.18 4,797.28 4,798.96 462.0K
10:40 4,798.89 4,800.17 4,798.51 4,799.79 250.3K
10:45 4,799.79 4,799.98 4,798.71 4,798.99 263.1K
10:50 4,799.04 4,801.24 4,798.46 4,800.79 317.4K
10:55 4,800.79 4,803.04 4,800.77 4,803.04 362.4K
11:00 4,803.11 4,803.77 4,800.36 4,801.14 345.4K
11:05 4,801.06 4,801.06 4,800.26 4,800.33 248.5K
11:10 4,800.31 4,801.22 4,799.93 4,800.90 249.6K
11:15 4,800.96 4,801.05 4,798.65 4,799.36 244.8K
11:20 4,799.35 4,799.85 4,795.74 4,795.78 332.2K
11:25 4,795.90 4,799.18 4,795.61 4,798.24 295.7K
11:30 4,798.23 4,798.23 4,797.10 4,797.39 316.3K
11:35 4,797.19 4,798.05 4,797.03 4,797.55 281.7K
11:40 4,797.56 4,798.85 4,797.56 4,797.65 300.1K
11:45 4,797.63 4,798.66 4,797.55 4,797.55 309.1K
11:50 4,797.56 4,799.94 4,797.28 4,799.94 478.4K
11:55 4,799.88 4,801.22 4,799.06 4,801.22 409.7K
12:00 4,801.61 4,806.45 4,801.54 4,806.45 366.4K
12:05 4,806.36 4,808.25 4,806.34 4,808.23 301.6K
12:10 4,808.20 4,808.55 4,806.81 4,806.83 380.7K
12:15 4,806.79 4,806.90 4,805.90 4,806.59 345.5K
12:20 4,806.58 4,807.65 4,804.47 4,804.64 663.6K
12:25 4,804.51 4,804.55 4,801.59 4,801.90 510.2K
12:30 4,801.85 4,803.03 4,801.65 4,802.63 373.0K
12:35 4,802.63 4,805.59 4,802.63 4,804.60 222.4K
12:40 4,804.60 4,805.49 4,804.32 4,804.33 665.2K
12:45 4,804.27 4,807.51 4,804.27 4,807.35 334.2K
12:50 4,807.33 4,809.67 4,807.33 4,808.47 229.9K
12:55 4,808.44 4,809.89 4,808.35 4,809.55 1,669.7K
13:00 4,809.45 4,810.11 4,807.97 4,809.87 346.7K
13:05 4,810.05 4,810.53 4,809.90 4,810.11 364.0K
13:10 4,810.11 4,813.26 4,810.11 4,813.26 263.4K
13:15 4,813.23 4,814.06 4,812.67 4,813.52 415.9K
13:20 4,813.56 4,815.53 4,813.56 4,815.32 563.5K
13:25 4,815.27 4,817.49 4,815.19 4,816.54 272.6K
13:30 4,816.49 4,818.36 4,816.49 4,818.06 304.7K
13:35 4,818.10 4,818.43 4,815.45 4,815.46 325.8K
13:40 4,815.11 4,815.11 4,812.70 4,812.76 583.0K
13:45 4,812.65 4,812.70 4,810.28 4,810.86 522.6K
13:50 4,810.64 4,811.25 4,807.99 4,808.36 472.8K
13:55 4,808.37 4,810.65 4,808.19 4,810.06 376.1K
14:00 4,809.54 4,809.70 4,808.41 4,809.04 274.6K
14:05 4,808.98 4,810.03 4,808.20 4,809.93 332.7K
14:10 4,809.95 4,810.79 4,808.60 4,809.76 335.7K
14:15 4,809.77 4,810.01 4,807.30 4,807.63 332.7K
14:20 4,807.41 4,807.41 4,803.74 4,805.07 502.5K
14:25 4,804.95 4,807.72 4,804.64 4,807.02 538.8K
14:30 4,806.81 4,812.73 4,806.62 4,807.75 1,034.0K
14:35 4,807.30 4,809.67 4,806.42 4,809.41 752.6K
14:40 4,809.41 4,810.68 4,807.02 4,807.48 694.7K
14:45 4,807.75 4,807.75 4,799.70 4,800.36 726.4K
14:50 4,800.40 4,802.92 4,798.38 4,798.99 660.9K
14:55 4,798.92 4,799.51 4,796.16 4,796.31 648.4K
15:00 4,799.27 4,799.78 4,796.74 4,798.21 1,101.4K
15:05 4,798.31 4,801.30 4,798.31 4,800.67 542.1K
15:10 4,800.68 4,802.82 4,799.42 4,801.62 1,132.6K
15:15 4,801.45 4,804.46 4,801.45 4,802.55 708.3K
15:20 4,802.57 4,804.23 4,799.38 4,803.15 561.8K
15:25 4,803.10 4,803.83 4,800.17 4,800.77 614.3K
15:30 4,800.79 4,801.25 4,798.63 4,800.03 534.5K
15:35 4,799.92 4,802.78 4,799.60 4,802.78 559.1K
15:40 4,802.83 4,803.96 4,798.79 4,799.26 1,073.9K
15:45 4,799.24 4,799.30 4,794.58 4,795.61 755.6K
15:50 4,795.59 4,798.47 4,795.26 4,797.16 946.7K
15:55 4,797.31 4,798.64 4,796.52 4,797.73 1,297.6K
16:00 4,797.55 4,797.96 4,795.14 4,795.56 724.1K
16:05 4,795.41 4,799.05 4,795.41 4,798.58 757.1K
16:10 4,798.39 4,798.78 4,794.86 4,796.32 1,101.9K
16:15 4,796.39 4,796.91 4,794.94 4,795.77 725.4K
16:20 4,795.81 4,798.16 4,795.71 4,797.50 957.5K
16:25 4,797.03 4,797.30 4,796.18 4,797.17 30,140.9K
16:35 4,801.08 4,801.08 4,801.08 4,801.08 795.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据