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 4,801.08 4,814.07 4,801.08 4,812.59 1,508.7K
08:05 4,812.31 4,812.50 4,809.54 4,810.34 731.3K
08:10 4,810.38 4,812.09 4,809.46 4,812.07 777.1K
08:15 4,812.04 4,813.47 4,811.83 4,812.36 622.9K
08:20 4,812.12 4,812.66 4,809.61 4,810.16 423.3K
08:25 4,810.12 4,810.26 4,808.11 4,810.13 561.3K
08:30 4,810.28 4,812.48 4,810.28 4,810.67 725.1K
08:35 4,810.55 4,811.53 4,809.20 4,811.53 548.4K
08:40 4,811.50 4,812.64 4,810.44 4,811.26 453.9K
08:45 4,811.54 4,812.44 4,810.14 4,812.21 538.0K
08:50 4,812.18 4,812.35 4,810.84 4,811.58 400.9K
08:55 4,811.58 4,814.39 4,811.51 4,814.25 308.2K
09:00 4,814.10 4,815.19 4,812.56 4,812.73 416.4K
09:05 4,812.72 4,814.26 4,812.72 4,814.15 336.3K
09:10 4,814.00 4,815.39 4,812.84 4,815.00 374.1K
09:15 4,815.36 4,816.14 4,814.91 4,816.14 257.6K
09:20 4,815.75 4,816.30 4,814.73 4,816.30 309.3K
09:25 4,816.16 4,817.67 4,815.82 4,817.67 624.7K
09:30 4,817.76 4,818.45 4,817.43 4,817.44 427.6K
09:35 4,817.45 4,817.71 4,816.03 4,817.23 506.5K
09:40 4,817.23 4,818.69 4,816.98 4,818.69 429.8K
09:45 4,818.84 4,820.02 4,818.69 4,819.78 328.4K
09:50 4,819.79 4,820.48 4,819.73 4,819.73 321.2K
09:55 4,819.62 4,820.14 4,818.59 4,820.09 334.5K
10:00 4,819.88 4,820.97 4,819.67 4,819.74 360.6K
10:05 4,819.73 4,820.29 4,819.54 4,819.54 336.1K
10:10 4,819.46 4,819.62 4,817.69 4,818.13 571.8K
10:15 4,818.21 4,820.62 4,818.21 4,820.00 579.5K
10:20 4,820.17 4,820.54 4,819.28 4,819.28 712.9K
10:25 4,819.47 4,821.81 4,819.46 4,820.24 412.1K
10:30 4,820.30 4,820.54 4,819.15 4,819.46 338.4K
10:35 4,819.47 4,819.49 4,817.15 4,818.78 316.4K
10:40 4,818.86 4,819.52 4,817.98 4,818.30 1,911.0K
10:45 4,818.36 4,819.16 4,818.27 4,818.88 603.3K
10:50 4,818.87 4,820.29 4,818.84 4,820.29 868.6K
10:55 4,820.34 4,820.70 4,819.67 4,819.75 274.2K
11:00 4,819.80 4,820.71 4,819.58 4,819.88 263.6K
11:05 4,820.08 4,822.18 4,820.07 4,821.61 2,733.7K
11:10 4,821.56 4,821.73 4,820.52 4,820.61 385.2K
11:15 4,820.60 4,822.34 4,820.57 4,821.95 314.0K
11:20 4,821.94 4,821.94 4,821.00 4,821.38 247.1K
11:25 4,821.39 4,823.58 4,821.32 4,823.53 310.0K
11:30 4,823.51 4,825.72 4,823.24 4,825.72 254.2K
11:35 4,825.72 4,826.37 4,825.42 4,825.80 274.4K
11:40 4,825.81 4,826.61 4,824.60 4,826.42 348.3K
11:45 4,826.61 4,827.09 4,826.11 4,826.98 948.6K
11:50 4,826.91 4,828.80 4,826.72 4,828.47 839.3K
11:55 4,828.45 4,830.32 4,828.40 4,830.20 631.8K
12:00 4,830.56 4,830.56 4,828.15 4,829.19 447.7K
12:05 4,829.23 4,829.72 4,827.57 4,827.68 256.6K
12:10 4,827.73 4,828.00 4,825.47 4,825.74 252.0K
12:15 4,825.98 4,826.36 4,824.50 4,825.09 296.6K
12:20 4,825.15 4,825.98 4,825.00 4,825.71 323.4K
12:25 4,825.56 4,825.73 4,823.80 4,824.52 329.2K
12:30 4,824.43 4,825.88 4,823.95 4,825.84 221.7K
12:35 4,825.82 4,826.17 4,825.31 4,825.37 214.3K
12:40 4,825.37 4,825.65 4,824.68 4,824.80 265.9K
12:45 4,824.80 4,824.81 4,823.43 4,823.47 244.6K
12:50 4,823.49 4,823.51 4,822.43 4,822.98 405.4K
12:55 4,823.02 4,823.72 4,822.76 4,823.39 296.9K
13:00 4,823.37 4,823.83 4,822.42 4,822.90 356.1K
13:05 4,822.94 4,823.66 4,822.88 4,823.66 258.2K
13:10 4,823.77 4,823.80 4,822.80 4,823.50 618.9K
13:15 4,823.49 4,824.40 4,823.49 4,824.09 431.3K
13:20 4,824.04 4,825.59 4,823.92 4,825.51 447.8K
13:25 4,825.60 4,825.62 4,824.05 4,824.32 549.2K
13:30 4,824.31 4,825.32 4,820.65 4,820.71 1,094.2K
13:35 4,821.11 4,823.06 4,819.94 4,822.60 1,033.0K
13:40 4,822.82 4,822.82 4,821.35 4,821.64 340.4K
13:45 4,821.58 4,821.58 4,820.30 4,820.30 289.0K
13:50 4,820.20 4,821.35 4,820.18 4,820.71 252.1K
13:55 4,820.82 4,821.10 4,819.51 4,820.88 253.6K
14:00 4,821.02 4,821.04 4,818.76 4,818.76 315.4K
14:05 4,818.77 4,819.24 4,818.00 4,818.00 337.2K
14:10 4,818.02 4,818.02 4,814.45 4,814.85 567.6K
14:15 4,814.88 4,815.81 4,813.95 4,813.95 1,284.1K
14:20 4,813.93 4,813.93 4,812.87 4,812.88 560.8K
14:25 4,812.91 4,814.35 4,812.45 4,813.20 508.6K
14:30 4,813.28 4,817.35 4,810.82 4,817.35 1,239.4K
14:35 4,816.87 4,817.39 4,813.68 4,815.44 668.6K
14:40 4,815.03 4,815.65 4,814.18 4,814.47 480.1K
14:45 4,814.77 4,820.68 4,814.70 4,819.83 819.2K
14:50 4,819.73 4,819.91 4,816.70 4,817.80 831.3K
14:55 4,817.77 4,819.73 4,816.54 4,818.42 975.1K
15:00 4,819.12 4,819.99 4,816.90 4,817.92 822.0K
15:05 4,817.20 4,818.81 4,815.96 4,817.30 608.5K
15:10 4,817.97 4,819.38 4,817.45 4,818.57 796.1K
15:15 4,818.51 4,819.79 4,817.73 4,819.63 1,317.7K
15:20 4,819.58 4,822.74 4,819.26 4,822.74 671.3K
15:25 4,822.71 4,823.48 4,821.57 4,821.91 758.9K
15:30 4,821.76 4,823.27 4,821.30 4,822.55 636.6K
15:35 4,822.48 4,822.48 4,820.66 4,821.45 1,238.1K
15:40 4,821.23 4,822.35 4,819.68 4,822.05 678.9K
15:45 4,821.61 4,822.65 4,821.20 4,821.94 783.0K
15:50 4,821.94 4,822.49 4,820.35 4,822.29 769.0K
15:55 4,822.34 4,823.17 4,821.48 4,823.00 621.1K
16:00 4,823.09 4,823.96 4,821.83 4,822.41 1,012.8K
16:05 4,822.14 4,823.00 4,820.92 4,820.97 626.1K
16:10 4,821.00 4,822.67 4,818.85 4,819.20 896.1K
16:15 4,819.11 4,819.21 4,817.12 4,817.24 1,343.9K
16:20 4,817.33 4,821.06 4,817.13 4,820.59 1,201.4K
16:25 4,820.42 4,820.98 4,814.97 4,817.36 29,935.4K
16:35 4,815.02 4,815.02 4,815.02 4,815.02 2,450.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据