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 4,813.40 4,851.37 4,813.40 4,850.91 1,597.1K
08:05 4,850.62 4,851.60 4,848.72 4,849.89 728.3K
08:10 4,850.00 4,850.72 4,847.18 4,847.50 480.0K
08:15 4,847.78 4,847.99 4,844.50 4,846.61 529.3K
08:20 4,846.57 4,850.64 4,846.57 4,849.78 585.6K
08:25 4,849.70 4,850.99 4,848.52 4,850.82 550.4K
08:30 4,850.77 4,852.92 4,850.69 4,852.32 409.9K
08:35 4,853.09 4,854.75 4,853.09 4,854.24 613.5K
08:40 4,854.56 4,856.86 4,854.18 4,856.57 458.0K
08:45 4,856.49 4,858.61 4,856.49 4,858.46 363.5K
08:50 4,858.56 4,858.88 4,854.74 4,854.89 321.3K
08:55 4,854.98 4,856.07 4,851.38 4,851.72 360.8K
09:00 4,851.31 4,855.34 4,851.01 4,854.13 524.1K
09:05 4,853.98 4,856.82 4,853.84 4,856.82 460.8K
09:10 4,856.80 4,858.92 4,856.43 4,857.52 292.8K
09:15 4,857.51 4,860.06 4,857.15 4,859.85 337.0K
09:20 4,859.87 4,862.47 4,859.46 4,859.79 440.8K
09:25 4,859.75 4,864.06 4,858.48 4,862.84 338.1K
09:30 4,862.85 4,862.85 4,860.79 4,861.33 589.4K
09:35 4,862.21 4,862.84 4,859.28 4,860.50 415.2K
09:40 4,860.54 4,862.24 4,860.24 4,862.24 427.7K
09:45 4,862.23 4,863.41 4,861.51 4,863.41 281.2K
09:50 4,863.45 4,864.02 4,862.33 4,862.48 393.8K
09:55 4,862.52 4,863.77 4,862.50 4,863.71 425.1K
10:00 4,863.77 4,864.87 4,862.42 4,864.04 393.6K
10:05 4,864.04 4,867.03 4,864.04 4,866.11 334.9K
10:10 4,866.12 4,867.17 4,865.97 4,866.28 1,409.2K
10:15 4,866.24 4,866.39 4,865.34 4,865.38 3,006.7K
10:20 4,865.42 4,867.09 4,865.18 4,865.20 1,258.7K
10:25 4,865.26 4,866.70 4,865.24 4,866.64 456.1K
10:30 4,866.56 4,867.37 4,864.93 4,865.19 245.9K
10:35 4,865.71 4,866.31 4,865.62 4,865.71 212.0K
10:40 4,865.82 4,865.87 4,864.06 4,864.06 376.1K
10:45 4,864.11 4,864.41 4,863.32 4,863.82 303.7K
10:50 4,863.80 4,863.86 4,862.76 4,863.36 258.1K
10:55 4,863.47 4,864.80 4,863.21 4,864.50 280.6K
11:00 4,864.44 4,864.87 4,863.15 4,863.15 257.9K
11:05 4,863.13 4,863.16 4,862.08 4,863.12 242.9K
11:10 4,863.12 4,863.31 4,862.48 4,862.48 283.2K
11:15 4,862.42 4,862.42 4,860.66 4,860.66 287.1K
11:20 4,860.65 4,860.93 4,860.06 4,860.46 339.8K
11:25 4,860.45 4,860.45 4,858.29 4,858.64 297.6K
11:30 4,858.79 4,860.92 4,858.79 4,860.92 432.9K
11:35 4,861.02 4,862.26 4,861.02 4,861.65 294.2K
11:40 4,861.66 4,862.23 4,861.13 4,862.23 324.1K
11:45 4,862.34 4,864.60 4,862.34 4,864.37 433.9K
11:50 4,864.29 4,866.72 4,864.29 4,866.72 298.8K
11:55 4,866.68 4,867.62 4,866.37 4,866.73 421.8K
12:00 4,866.64 4,867.04 4,864.65 4,864.82 330.3K
12:05 4,864.82 4,865.07 4,864.29 4,864.59 210.8K
12:10 4,864.71 4,867.15 4,864.65 4,865.65 332.8K
12:15 4,865.62 4,867.04 4,865.21 4,866.97 373.3K
12:20 4,866.90 4,867.22 4,865.47 4,865.79 324.4K
12:25 4,865.85 4,867.27 4,865.85 4,866.48 289.0K
12:30 4,866.31 4,866.37 4,864.89 4,866.00 298.5K
12:35 4,865.95 4,867.57 4,864.97 4,867.44 369.2K
12:40 4,867.53 4,867.53 4,866.01 4,867.44 211.1K
12:45 4,867.50 4,867.52 4,864.35 4,864.48 283.9K
12:50 4,864.45 4,864.54 4,862.58 4,863.14 240.5K
12:55 4,863.05 4,863.29 4,860.21 4,860.21 366.6K
13:00 4,860.17 4,860.17 4,856.41 4,857.58 379.4K
13:05 4,857.57 4,858.42 4,857.31 4,858.41 197.3K
13:10 4,858.47 4,859.60 4,858.44 4,858.94 926.8K
13:15 4,858.94 4,858.94 4,857.29 4,857.49 361.2K
13:20 4,857.40 4,858.91 4,857.22 4,858.73 304.4K
13:25 4,858.72 4,860.10 4,858.49 4,859.66 161.6K
13:30 4,859.68 4,860.66 4,858.09 4,858.18 330.2K
13:35 4,858.15 4,858.25 4,855.72 4,856.19 469.1K
13:40 4,856.19 4,856.19 4,854.44 4,854.55 565.4K
13:45 4,854.59 4,855.84 4,853.69 4,853.99 254.8K
13:50 4,853.97 4,855.48 4,853.33 4,855.48 257.4K
13:55 4,855.36 4,856.68 4,855.30 4,855.30 316.3K
14:00 4,855.57 4,855.58 4,854.19 4,854.83 556.3K
14:05 4,854.82 4,856.40 4,854.19 4,855.07 347.5K
14:10 4,855.00 4,855.79 4,854.14 4,855.37 291.5K
14:15 4,855.28 4,855.60 4,853.81 4,853.85 283.2K
14:20 4,853.84 4,854.76 4,852.20 4,852.71 293.0K
14:25 4,852.62 4,853.51 4,849.95 4,849.95 452.8K
14:30 4,850.35 4,856.88 4,848.44 4,856.14 819.9K
14:35 4,856.11 4,856.11 4,853.85 4,854.96 820.3K
14:40 4,854.88 4,856.49 4,852.99 4,856.18 647.5K
14:45 4,856.27 4,857.99 4,855.85 4,856.03 606.4K
14:50 4,856.65 4,857.41 4,854.93 4,856.00 667.6K
14:55 4,856.04 4,858.66 4,855.21 4,858.42 481.0K
15:00 4,858.88 4,863.45 4,858.88 4,863.00 830.5K
15:05 4,862.94 4,865.89 4,861.40 4,864.97 680.8K
15:10 4,865.11 4,866.95 4,865.06 4,866.42 694.8K
15:15 4,866.59 4,866.59 4,864.69 4,866.29 478.2K
15:20 4,866.28 4,866.28 4,864.77 4,865.04 535.4K
15:25 4,864.93 4,865.87 4,864.38 4,864.58 493.3K
15:30 4,864.79 4,867.12 4,863.91 4,865.97 492.3K
15:35 4,865.98 4,866.05 4,864.59 4,864.83 839.0K
15:40 4,864.75 4,865.87 4,864.50 4,865.15 691.1K
15:45 4,865.22 4,866.99 4,864.80 4,866.63 597.8K
15:50 4,866.63 4,867.26 4,865.85 4,866.09 804.6K
15:55 4,866.04 4,868.80 4,865.94 4,868.27 670.4K
16:00 4,868.40 4,869.11 4,866.75 4,869.05 681.3K
16:05 4,868.78 4,870.95 4,868.63 4,869.80 654.7K
16:10 4,869.81 4,870.64 4,868.21 4,868.21 577.8K
16:15 4,868.03 4,869.14 4,867.83 4,868.50 754.7K
16:20 4,868.56 4,870.22 4,868.11 4,869.73 927.0K
16:25 4,869.54 4,870.58 4,868.81 4,870.15 25,457.8K
16:35 4,869.87 4,869.87 4,869.87 4,869.87 1,449.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据