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 4,793.46 4,802.10 4,791.94 4,797.22 1,199.2K
08:05 4,797.15 4,801.80 4,796.95 4,800.95 519.9K
08:10 4,800.83 4,801.07 4,797.79 4,799.24 489.2K
08:15 4,799.33 4,801.98 4,798.82 4,801.44 372.4K
08:20 4,801.70 4,801.70 4,798.57 4,799.50 396.1K
08:25 4,799.59 4,800.62 4,798.65 4,800.33 362.2K
08:30 4,800.82 4,803.02 4,800.82 4,801.74 379.3K
08:35 4,802.17 4,804.42 4,801.63 4,804.32 258.0K
08:40 4,804.33 4,804.57 4,803.24 4,804.47 396.6K
08:45 4,804.43 4,805.03 4,803.66 4,804.54 305.0K
08:50 4,804.48 4,804.79 4,802.45 4,802.45 366.7K
08:55 4,802.25 4,802.56 4,801.12 4,801.60 332.3K
09:00 4,801.61 4,802.86 4,801.47 4,802.29 383.1K
09:05 4,802.32 4,803.38 4,802.03 4,802.94 273.6K
09:10 4,802.92 4,802.97 4,801.85 4,801.90 375.5K
09:15 4,801.87 4,801.87 4,799.40 4,801.24 294.4K
09:20 4,801.26 4,801.26 4,799.00 4,799.38 271.7K
09:25 4,799.55 4,800.52 4,798.87 4,799.17 260.1K
09:30 4,799.03 4,799.03 4,795.91 4,796.41 236.0K
09:35 4,796.44 4,796.54 4,795.01 4,795.70 254.0K
09:40 4,795.73 4,799.12 4,795.73 4,799.09 259.5K
09:45 4,799.09 4,800.83 4,799.07 4,800.29 360.1K
09:50 4,800.10 4,800.69 4,799.43 4,800.34 426.4K
09:55 4,800.31 4,801.28 4,799.87 4,801.28 286.2K
10:00 4,801.20 4,803.71 4,801.10 4,803.50 291.5K
10:05 4,803.50 4,804.16 4,802.86 4,803.45 284.7K
10:10 4,803.37 4,804.00 4,802.24 4,802.24 935.9K
10:15 4,802.22 4,804.20 4,801.25 4,801.55 309.0K
10:20 4,801.49 4,802.14 4,800.65 4,800.93 316.2K
10:25 4,800.87 4,801.83 4,800.72 4,801.13 203.9K
10:30 4,801.16 4,802.32 4,801.10 4,801.74 312.3K
10:35 4,801.74 4,802.57 4,801.74 4,802.40 177.4K
10:40 4,802.37 4,803.11 4,802.17 4,803.11 378.7K
10:45 4,803.12 4,803.33 4,800.71 4,800.71 469.8K
10:50 4,800.79 4,802.27 4,800.08 4,802.01 401.2K
10:55 4,802.00 4,803.07 4,801.53 4,802.77 229.8K
11:00 4,802.74 4,802.91 4,801.37 4,801.38 256.5K
11:05 4,801.38 4,802.20 4,801.19 4,802.18 222.8K
11:10 4,802.22 4,802.70 4,801.52 4,801.99 663.2K
11:15 4,801.81 4,802.57 4,800.98 4,800.98 276.3K
11:20 4,800.98 4,800.98 4,793.31 4,794.92 492.2K
11:25 4,794.81 4,796.36 4,793.81 4,793.81 1,399.0K
11:30 4,793.76 4,794.86 4,793.75 4,793.90 330.9K
11:35 4,793.46 4,793.46 4,791.79 4,792.15 317.4K
11:40 4,792.17 4,793.81 4,791.95 4,793.49 328.3K
11:45 4,793.42 4,793.66 4,790.96 4,790.99 266.4K
11:50 4,790.95 4,791.04 4,789.45 4,789.58 381.3K
11:55 4,789.57 4,790.03 4,788.05 4,788.69 310.4K
12:00 4,788.71 4,789.58 4,786.90 4,787.28 261.1K
12:05 4,787.23 4,787.80 4,786.59 4,787.08 250.3K
12:10 4,787.07 4,787.09 4,786.02 4,786.41 241.8K
12:15 4,786.40 4,787.11 4,785.11 4,785.51 291.6K
12:20 4,785.42 4,787.61 4,785.42 4,787.61 247.6K
12:25 4,787.69 4,789.54 4,787.55 4,788.87 577.4K
12:30 4,788.57 4,789.91 4,788.57 4,789.64 233.1K
12:35 4,789.64 4,789.64 4,788.04 4,788.64 277.2K
12:40 4,788.69 4,791.47 4,787.94 4,791.45 366.8K
12:45 4,791.50 4,793.89 4,791.50 4,793.86 262.0K
12:50 4,793.88 4,795.90 4,793.84 4,795.90 308.2K
12:55 4,795.88 4,796.28 4,795.71 4,795.89 314.3K
13:00 4,795.84 4,798.53 4,795.84 4,798.23 354.0K
13:05 4,798.25 4,798.67 4,797.73 4,798.51 230.9K
13:10 4,798.48 4,799.40 4,798.33 4,798.98 234.6K
13:15 4,798.92 4,799.58 4,797.50 4,798.41 196.3K
13:20 4,798.38 4,799.90 4,798.28 4,799.58 232.6K
13:25 4,799.58 4,799.58 4,797.93 4,798.37 1,469.4K
13:30 4,798.35 4,800.14 4,798.35 4,800.04 408.0K
13:35 4,799.77 4,800.65 4,798.64 4,798.87 330.4K
13:40 4,798.90 4,798.93 4,797.88 4,797.96 241.9K
13:45 4,797.81 4,798.18 4,797.29 4,798.04 262.6K
13:50 4,798.05 4,799.58 4,797.89 4,799.08 215.6K
13:55 4,799.02 4,799.20 4,798.16 4,798.45 332.6K
14:00 4,798.49 4,801.27 4,798.49 4,801.27 293.3K
14:05 4,801.28 4,801.70 4,799.43 4,800.09 360.8K
14:10 4,800.05 4,800.83 4,797.89 4,798.14 306.0K
14:15 4,798.35 4,798.96 4,797.92 4,798.96 430.8K
14:20 4,798.94 4,799.76 4,798.41 4,798.52 363.7K
14:25 4,798.36 4,798.36 4,796.63 4,797.19 383.9K
14:30 4,797.08 4,797.55 4,793.05 4,796.53 873.7K
14:35 4,796.38 4,800.33 4,796.37 4,798.81 1,059.2K
14:40 4,798.80 4,798.80 4,793.86 4,794.06 621.2K
14:45 4,794.52 4,797.58 4,794.52 4,797.24 673.4K
14:50 4,797.44 4,797.74 4,795.44 4,796.61 655.4K
14:55 4,796.59 4,798.82 4,796.59 4,797.28 484.1K
15:00 4,797.40 4,800.13 4,795.92 4,800.13 958.0K
15:05 4,800.11 4,800.53 4,796.28 4,799.04 871.6K
15:10 4,799.35 4,800.67 4,797.47 4,800.26 700.0K
15:15 4,800.24 4,803.55 4,799.30 4,802.33 991.6K
15:20 4,802.21 4,803.39 4,800.84 4,803.39 1,441.1K
15:25 4,803.43 4,804.93 4,803.43 4,804.76 776.8K
15:30 4,804.74 4,806.76 4,804.74 4,805.77 725.3K
15:35 4,805.50 4,805.50 4,803.24 4,805.41 646.7K
15:40 4,805.39 4,805.62 4,802.44 4,803.14 1,192.1K
15:45 4,803.13 4,805.73 4,803.13 4,804.55 842.5K
15:50 4,804.49 4,805.04 4,802.26 4,802.26 458.6K
15:55 4,802.30 4,802.86 4,801.09 4,802.01 696.9K
16:00 4,802.07 4,802.07 4,800.10 4,800.27 1,263.0K
16:05 4,800.34 4,800.45 4,797.07 4,799.70 971.2K
16:10 4,799.63 4,800.25 4,798.37 4,799.67 1,047.6K
16:15 4,799.61 4,800.59 4,799.59 4,799.61 731.5K
16:20 4,799.63 4,799.63 4,797.59 4,797.77 927.5K
16:25 4,797.83 4,800.37 4,797.28 4,800.37 27,588.6K
16:35 4,799.21 4,799.21 4,799.21 4,799.21 9,182.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据