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 4,735.41 4,740.82 4,729.99 4,739.91 1,522.4K
08:05 4,739.99 4,744.36 4,739.14 4,741.68 499.4K
08:10 4,741.05 4,741.67 4,740.21 4,741.56 491.2K
08:15 4,742.02 4,743.33 4,740.37 4,740.83 454.1K
08:20 4,740.81 4,740.96 4,738.92 4,739.87 400.1K
08:25 4,739.81 4,740.61 4,739.18 4,739.67 306.9K
08:30 4,740.15 4,740.57 4,738.08 4,738.92 454.1K
08:35 4,738.82 4,738.84 4,735.41 4,735.41 374.3K
08:40 4,735.01 4,737.54 4,733.77 4,737.12 390.2K
08:45 4,737.21 4,738.71 4,737.21 4,738.71 307.2K
08:50 4,739.16 4,739.44 4,736.87 4,737.24 342.8K
08:55 4,737.30 4,739.86 4,737.30 4,739.70 346.6K
09:00 4,739.75 4,740.17 4,739.02 4,739.49 336.8K
09:05 4,739.50 4,740.86 4,739.30 4,740.06 381.8K
09:10 4,739.80 4,741.47 4,739.79 4,740.31 386.3K
09:15 4,740.09 4,740.91 4,739.49 4,740.91 414.0K
09:20 4,740.98 4,743.42 4,740.72 4,742.67 817.9K
09:25 4,742.66 4,743.39 4,742.37 4,742.98 456.0K
09:30 4,743.03 4,743.91 4,742.46 4,743.06 389.4K
09:35 4,742.83 4,743.69 4,742.61 4,742.95 454.9K
09:40 4,742.95 4,744.64 4,742.67 4,744.56 387.5K
09:45 4,744.64 4,744.97 4,742.49 4,742.95 282.7K
09:50 4,742.87 4,744.85 4,742.87 4,743.09 332.2K
09:55 4,743.17 4,744.64 4,742.94 4,744.47 237.6K
10:00 4,744.68 4,744.68 4,743.16 4,744.12 285.1K
10:05 4,744.12 4,744.57 4,743.09 4,743.25 590.2K
10:10 4,743.22 4,744.51 4,743.05 4,744.13 329.9K
10:15 4,743.88 4,744.97 4,742.92 4,742.92 221.0K
10:20 4,742.95 4,743.04 4,742.44 4,742.45 255.1K
10:25 4,741.43 4,742.15 4,741.12 4,741.38 278.1K
10:30 4,741.37 4,741.98 4,740.97 4,741.98 350.6K
10:35 4,742.08 4,743.52 4,741.87 4,743.52 380.9K
10:40 4,743.54 4,744.62 4,743.23 4,744.53 353.3K
10:45 4,744.48 4,745.26 4,744.31 4,744.71 610.5K
10:50 4,744.59 4,747.56 4,744.55 4,747.20 514.3K
10:55 4,747.09 4,748.44 4,747.09 4,747.59 347.4K
11:00 4,747.77 4,748.99 4,747.77 4,748.84 433.6K
11:05 4,748.90 4,750.02 4,748.90 4,749.97 524.0K
11:10 4,750.03 4,751.73 4,750.03 4,751.34 288.5K
11:15 4,751.39 4,751.89 4,749.98 4,750.24 298.6K
11:20 4,750.25 4,751.88 4,750.25 4,751.87 333.0K
11:25 4,751.85 4,753.53 4,751.81 4,753.52 535.3K
11:30 4,753.56 4,754.73 4,753.20 4,754.07 475.6K
11:35 4,754.14 4,754.55 4,753.79 4,754.24 574.3K
11:40 4,754.25 4,754.60 4,752.38 4,752.53 307.7K
11:45 4,752.62 4,754.70 4,752.45 4,754.14 338.8K
11:50 4,754.14 4,754.86 4,754.03 4,754.24 424.1K
11:55 4,754.20 4,755.92 4,753.44 4,755.86 261.3K
12:00 4,756.00 4,757.76 4,756.00 4,757.04 381.2K
12:05 4,757.08 4,757.32 4,755.54 4,755.54 239.4K
12:10 4,755.60 4,756.54 4,755.60 4,755.95 370.4K
12:15 4,755.96 4,755.96 4,754.69 4,755.37 374.5K
12:20 4,755.35 4,756.29 4,755.18 4,755.82 292.4K
12:25 4,755.83 4,756.16 4,754.93 4,755.89 348.5K
12:30 4,755.90 4,757.00 4,755.59 4,757.00 1,280.8K
12:35 4,757.38 4,758.05 4,756.50 4,757.79 323.9K
12:40 4,757.73 4,757.73 4,756.19 4,756.47 298.8K
12:45 4,756.51 4,756.61 4,754.22 4,754.78 635.2K
12:50 4,754.71 4,756.48 4,754.71 4,755.92 447.7K
12:55 4,755.92 4,756.38 4,755.78 4,755.87 327.0K
13:00 4,756.19 4,756.29 4,754.39 4,754.39 321.9K
13:05 4,754.42 4,754.53 4,753.29 4,753.38 288.8K
13:10 4,753.46 4,754.62 4,753.44 4,753.71 394.5K
13:15 4,753.63 4,753.64 4,751.81 4,753.01 375.8K
13:20 4,753.02 4,753.55 4,752.09 4,752.09 224.1K
13:25 4,752.02 4,754.49 4,752.02 4,754.49 478.1K
13:30 4,754.81 4,755.35 4,751.09 4,751.12 476.9K
13:35 4,751.15 4,755.32 4,751.15 4,755.23 672.0K
13:40 4,755.25 4,755.75 4,753.61 4,753.61 778.6K
13:45 4,753.72 4,753.72 4,749.62 4,749.65 541.0K
13:50 4,749.64 4,749.99 4,747.01 4,747.01 470.9K
13:55 4,746.96 4,750.07 4,746.96 4,749.98 398.3K
14:00 4,749.76 4,751.13 4,749.57 4,751.13 414.4K
14:05 4,751.20 4,751.65 4,750.26 4,750.73 477.4K
14:10 4,750.93 4,753.50 4,750.93 4,753.25 444.8K
14:15 4,753.27 4,753.66 4,751.38 4,751.42 426.0K
14:20 4,751.40 4,753.19 4,751.16 4,753.19 293.6K
14:25 4,753.49 4,753.73 4,751.97 4,752.25 489.2K
14:30 4,751.55 4,754.42 4,748.86 4,754.07 1,130.8K
14:35 4,754.19 4,756.33 4,752.16 4,756.29 779.6K
14:40 4,756.45 4,757.33 4,755.15 4,755.38 710.9K
14:45 4,755.76 4,756.17 4,747.74 4,749.97 1,089.7K
14:50 4,750.04 4,751.22 4,749.09 4,750.15 852.3K
14:55 4,750.30 4,751.07 4,746.96 4,747.21 571.8K
15:00 4,747.12 4,749.86 4,747.01 4,748.42 644.7K
15:05 4,748.13 4,750.05 4,747.96 4,749.60 709.7K
15:10 4,749.56 4,750.07 4,748.76 4,750.07 1,926.6K
15:15 4,750.23 4,750.85 4,749.92 4,750.35 632.5K
15:20 4,750.49 4,750.68 4,745.76 4,745.76 681.7K
15:25 4,745.55 4,747.12 4,744.87 4,746.50 617.6K
15:30 4,746.52 4,748.52 4,745.33 4,748.52 674.6K
15:35 4,748.69 4,749.52 4,747.89 4,749.26 795.4K
15:40 4,749.20 4,751.24 4,749.20 4,751.06 761.5K
15:45 4,751.04 4,753.82 4,751.04 4,753.54 1,994.3K
15:50 4,753.55 4,755.15 4,752.80 4,754.55 1,303.7K
15:55 4,754.62 4,756.37 4,754.62 4,754.93 2,332.0K
16:00 4,755.03 4,755.23 4,754.14 4,754.63 1,038.0K
16:05 4,754.58 4,757.29 4,754.27 4,757.17 1,360.1K
16:10 4,757.26 4,757.53 4,755.23 4,755.34 1,280.7K
16:15 4,755.22 4,756.04 4,754.21 4,754.77 2,135.0K
16:20 4,754.87 4,755.17 4,752.77 4,753.22 1,110.4K
16:25 4,753.29 4,753.70 4,751.85 4,752.34 26,883.7K
16:35 4,748.31 4,748.31 4,748.31 4,748.31 8,326.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据