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 4,880.63 4,889.63 4,880.40 4,884.15 1,672.2K
08:05 4,884.25 4,884.84 4,878.46 4,879.06 1,162.9K
08:10 4,879.09 4,880.75 4,878.94 4,879.61 936.7K
08:15 4,879.58 4,882.60 4,879.21 4,882.60 739.5K
08:20 4,882.50 4,882.91 4,880.29 4,880.38 643.8K
08:25 4,880.14 4,881.89 4,879.84 4,881.89 624.3K
08:30 4,882.12 4,883.00 4,879.67 4,880.80 466.3K
08:35 4,880.92 4,883.46 4,880.61 4,883.45 635.7K
08:40 4,883.21 4,883.98 4,882.60 4,883.87 463.2K
08:45 4,883.87 4,885.19 4,883.77 4,885.04 474.4K
08:50 4,885.08 4,886.03 4,884.54 4,885.01 642.4K
08:55 4,885.04 4,886.42 4,883.53 4,883.53 538.2K
09:00 4,883.34 4,884.19 4,882.00 4,883.22 509.7K
09:05 4,883.26 4,884.50 4,881.64 4,882.31 530.9K
09:10 4,882.46 4,883.24 4,882.26 4,882.28 744.1K
09:15 4,882.44 4,882.61 4,881.20 4,881.43 383.9K
09:20 4,881.36 4,881.89 4,879.70 4,881.87 331.0K
09:25 4,881.77 4,882.07 4,880.63 4,882.07 435.2K
09:30 4,882.14 4,882.33 4,880.35 4,881.31 4,763.8K
09:35 4,881.35 4,882.91 4,881.09 4,882.71 362.9K
09:40 4,882.72 4,884.71 4,882.61 4,884.05 295.5K
09:45 4,884.02 4,884.27 4,882.93 4,883.30 466.9K
09:50 4,883.35 4,883.66 4,882.85 4,882.92 342.9K
09:55 4,882.91 4,883.31 4,882.19 4,882.27 347.3K
10:00 4,882.25 4,882.34 4,880.04 4,880.17 335.0K
10:05 4,879.96 4,881.19 4,879.56 4,880.59 402.8K
10:10 4,880.58 4,881.79 4,880.53 4,881.48 307.7K
10:15 4,881.44 4,881.58 4,880.91 4,881.40 276.9K
10:20 4,881.38 4,881.60 4,879.86 4,880.05 235.8K
10:25 4,880.15 4,881.48 4,880.08 4,881.30 371.6K
10:30 4,881.29 4,882.80 4,881.00 4,882.80 192.1K
10:35 4,882.80 4,882.80 4,881.01 4,882.28 351.9K
10:40 4,882.36 4,882.81 4,882.23 4,882.65 381.3K
10:45 4,882.50 4,883.18 4,882.37 4,882.37 305.2K
10:50 4,882.05 4,882.05 4,880.61 4,881.39 217.8K
10:55 4,881.38 4,882.26 4,880.82 4,882.24 202.4K
11:00 4,882.16 4,882.28 4,881.05 4,881.26 323.8K
11:05 4,881.24 4,881.28 4,880.27 4,881.28 234.0K
11:10 4,881.24 4,882.10 4,881.17 4,881.76 194.6K
11:15 4,881.76 4,882.30 4,881.61 4,881.98 214.0K
11:20 4,881.99 4,883.66 4,881.98 4,882.83 238.3K
11:25 4,882.79 4,883.58 4,882.79 4,883.19 199.5K
11:30 4,883.27 4,885.62 4,883.26 4,885.09 707.0K
11:35 4,885.06 4,885.06 4,882.35 4,882.35 455.2K
11:40 4,882.30 4,882.71 4,881.42 4,881.42 418.6K
11:45 4,881.44 4,881.44 4,878.16 4,878.16 270.8K
11:50 4,878.16 4,879.61 4,877.99 4,879.44 956.8K
11:55 4,879.37 4,879.57 4,878.60 4,879.25 241.7K
12:00 4,878.89 4,879.96 4,878.75 4,879.94 172.5K
12:05 4,879.91 4,880.23 4,879.71 4,879.96 246.7K
12:10 4,879.88 4,879.94 4,879.15 4,879.74 211.7K
12:15 4,879.70 4,880.39 4,879.56 4,880.15 205.4K
12:20 4,880.19 4,880.20 4,879.44 4,879.45 206.8K
12:25 4,879.52 4,880.07 4,879.21 4,879.50 250.9K
12:30 4,879.64 4,881.17 4,879.63 4,881.11 213.7K
12:35 4,881.15 4,881.44 4,880.54 4,881.02 212.9K
12:40 4,881.01 4,881.32 4,880.52 4,881.21 384.6K
12:45 4,881.22 4,881.22 4,877.96 4,878.44 243.9K
12:50 4,878.34 4,881.65 4,878.30 4,881.04 407.2K
12:55 4,881.22 4,884.95 4,881.09 4,883.08 473.2K
13:00 4,883.30 4,887.05 4,883.22 4,886.24 1,079.0K
13:05 4,886.14 4,886.65 4,883.19 4,883.19 362.5K
13:10 4,882.96 4,885.74 4,882.91 4,885.74 317.1K
13:15 4,885.86 4,885.86 4,883.54 4,883.54 272.1K
13:20 4,883.50 4,883.56 4,882.15 4,883.00 320.2K
13:25 4,882.97 4,883.55 4,882.11 4,882.98 339.8K
13:30 4,884.14 4,887.05 4,884.14 4,885.38 340.2K
13:35 4,885.22 4,885.74 4,884.76 4,885.17 338.6K
13:40 4,885.13 4,885.29 4,884.50 4,884.60 283.2K
13:45 4,884.11 4,884.65 4,883.20 4,883.33 361.1K
13:50 4,883.33 4,884.46 4,882.88 4,882.88 447.6K
13:55 4,882.90 4,882.92 4,881.37 4,881.79 262.3K
14:00 4,881.69 4,883.84 4,879.85 4,883.84 1,907.7K
14:05 4,883.94 4,884.73 4,883.94 4,884.26 296.2K
14:10 4,884.23 4,885.30 4,883.01 4,884.97 227.9K
14:15 4,885.06 4,885.18 4,883.22 4,883.70 244.5K
14:20 4,883.66 4,883.79 4,881.89 4,882.94 436.8K
14:25 4,882.84 4,884.23 4,882.58 4,882.94 507.6K
14:30 4,882.78 4,883.34 4,876.40 4,877.72 956.6K
14:35 4,877.77 4,878.43 4,875.12 4,875.27 562.5K
14:40 4,875.06 4,875.06 4,870.95 4,871.26 605.3K
14:45 4,871.27 4,873.23 4,870.30 4,872.52 960.5K
14:50 4,872.29 4,872.97 4,870.08 4,870.33 583.8K
14:55 4,870.47 4,872.00 4,869.17 4,869.17 616.4K
15:00 4,869.34 4,871.36 4,868.44 4,869.86 458.8K
15:05 4,869.82 4,870.50 4,868.53 4,869.21 543.2K
15:10 4,869.22 4,870.85 4,868.75 4,870.14 488.6K
15:15 4,870.04 4,870.13 4,867.44 4,868.14 449.7K
15:20 4,867.84 4,867.84 4,865.29 4,865.52 623.4K
15:25 4,865.43 4,865.43 4,862.26 4,862.96 574.9K
15:30 4,862.63 4,862.68 4,860.50 4,861.55 1,163.5K
15:35 4,861.19 4,861.26 4,856.05 4,856.84 906.8K
15:40 4,856.73 4,858.08 4,856.39 4,858.08 462.3K
15:45 4,858.06 4,858.82 4,856.41 4,856.99 710.4K
15:50 4,856.97 4,856.97 4,853.11 4,853.12 554.5K
15:55 4,852.85 4,853.02 4,850.70 4,850.75 485.7K
16:00 4,851.15 4,853.29 4,850.16 4,852.55 1,629.8K
16:05 4,852.50 4,855.08 4,852.50 4,854.76 757.6K
16:10 4,854.63 4,855.18 4,851.27 4,851.27 635.9K
16:15 4,851.36 4,851.87 4,850.65 4,850.74 940.3K
16:20 4,850.89 4,852.99 4,850.36 4,852.00 763.1K
16:25 4,852.02 4,852.17 4,849.46 4,849.82 21,669.0K
16:35 4,849.20 4,849.20 4,849.20 4,849.20 5,233.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据