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 4,849.20 4,852.80 4,845.41 4,851.00 1,249.0K
08:05 4,850.92 4,850.92 4,846.04 4,846.70 541.7K
08:10 4,846.77 4,850.18 4,845.85 4,850.14 430.4K
08:15 4,849.58 4,851.63 4,849.58 4,851.23 550.5K
08:20 4,851.33 4,851.89 4,850.55 4,851.88 516.8K
08:25 4,852.02 4,853.03 4,850.87 4,852.98 359.9K
08:30 4,852.80 4,853.58 4,849.66 4,849.74 380.3K
08:35 4,849.72 4,852.15 4,848.77 4,852.11 258.0K
08:40 4,852.24 4,854.07 4,852.23 4,854.07 336.8K
08:45 4,854.15 4,854.24 4,851.98 4,852.04 385.5K
08:50 4,851.90 4,853.66 4,850.32 4,853.35 335.8K
08:55 4,853.44 4,855.55 4,853.20 4,854.89 404.3K
09:00 4,855.34 4,855.99 4,853.69 4,854.13 347.2K
09:05 4,853.85 4,855.20 4,853.50 4,855.07 417.4K
09:10 4,855.24 4,855.24 4,853.46 4,853.73 321.2K
09:15 4,853.99 4,854.37 4,853.23 4,854.31 504.0K
09:20 4,854.32 4,855.27 4,853.87 4,854.44 713.4K
09:25 4,854.42 4,855.91 4,854.25 4,855.91 287.5K
09:30 4,856.10 4,856.66 4,855.69 4,856.44 242.1K
09:35 4,856.43 4,857.35 4,855.46 4,857.30 207.8K
09:40 4,857.36 4,859.61 4,857.29 4,859.52 431.9K
09:45 4,859.28 4,859.77 4,858.53 4,858.53 346.9K
09:50 4,858.56 4,858.72 4,857.25 4,857.69 254.2K
09:55 4,857.67 4,859.06 4,857.49 4,858.06 244.3K
10:00 4,858.45 4,858.58 4,856.93 4,856.93 282.1K
10:05 4,856.86 4,856.86 4,854.40 4,854.43 377.6K
10:10 4,854.48 4,856.10 4,853.97 4,856.02 223.0K
10:15 4,856.07 4,857.48 4,855.91 4,856.69 244.7K
10:20 4,856.71 4,858.25 4,856.54 4,858.17 198.2K
10:25 4,858.18 4,859.37 4,858.17 4,858.96 195.3K
10:30 4,859.00 4,859.00 4,855.96 4,856.27 330.6K
10:35 4,856.39 4,856.45 4,855.17 4,855.22 247.7K
10:40 4,855.13 4,855.24 4,853.45 4,853.60 227.5K
10:45 4,853.64 4,854.85 4,853.33 4,854.85 222.7K
10:50 4,854.87 4,856.86 4,854.87 4,856.86 186.9K
10:55 4,856.82 4,856.88 4,856.15 4,856.49 227.7K
11:00 4,856.48 4,856.77 4,855.29 4,856.68 221.1K
11:05 4,856.66 4,857.00 4,856.17 4,856.73 217.7K
11:10 4,856.74 4,857.33 4,856.38 4,857.24 260.7K
11:15 4,857.23 4,857.23 4,856.09 4,856.37 469.1K
11:20 4,856.58 4,857.85 4,856.58 4,857.84 252.3K
11:25 4,857.81 4,858.16 4,856.75 4,856.75 193.1K
11:30 4,856.77 4,856.85 4,855.64 4,856.19 263.6K
11:35 4,856.16 4,856.16 4,854.80 4,855.13 249.4K
11:40 4,855.12 4,855.87 4,854.71 4,855.86 622.7K
11:45 4,855.82 4,859.28 4,855.48 4,858.66 375.1K
11:50 4,858.96 4,859.34 4,856.83 4,857.46 327.5K
11:55 4,857.43 4,857.94 4,856.25 4,856.25 226.9K
12:00 4,855.83 4,858.20 4,855.82 4,857.96 161.5K
12:05 4,857.99 4,858.11 4,857.11 4,857.52 169.9K
12:10 4,857.52 4,857.52 4,856.36 4,857.33 259.8K
12:15 4,857.29 4,857.88 4,856.72 4,856.85 269.9K
12:20 4,856.87 4,858.30 4,856.69 4,858.30 339.5K
12:25 4,858.46 4,860.59 4,858.46 4,859.94 287.0K
12:30 4,859.82 4,860.69 4,857.98 4,858.40 218.7K
12:35 4,858.52 4,859.32 4,858.33 4,859.29 268.1K
12:40 4,859.50 4,860.71 4,859.50 4,860.15 199.0K
12:45 4,860.01 4,860.01 4,859.10 4,859.25 279.4K
12:50 4,859.21 4,860.61 4,858.66 4,860.61 261.3K
12:55 4,860.56 4,861.86 4,860.56 4,861.53 305.0K
13:00 4,861.56 4,862.64 4,860.85 4,862.14 246.6K
13:05 4,862.10 4,862.92 4,862.04 4,862.90 240.6K
13:10 4,862.90 4,863.68 4,862.70 4,863.52 278.0K
13:15 4,863.55 4,865.68 4,863.47 4,865.68 266.5K
13:20 4,865.73 4,865.73 4,864.37 4,864.50 324.5K
13:25 4,864.44 4,864.45 4,863.47 4,863.47 157.6K
13:30 4,863.52 4,865.12 4,863.17 4,863.65 280.6K
13:35 4,863.63 4,866.82 4,863.58 4,866.20 360.2K
13:40 4,866.24 4,866.30 4,864.40 4,864.82 269.3K
13:45 4,864.60 4,865.64 4,864.44 4,865.57 255.4K
13:50 4,865.54 4,865.60 4,863.76 4,863.84 284.0K
13:55 4,863.76 4,863.91 4,862.41 4,862.45 335.0K
14:00 4,862.48 4,862.71 4,861.30 4,861.96 268.0K
14:05 4,862.07 4,863.19 4,862.06 4,862.62 226.1K
14:10 4,862.55 4,863.03 4,862.22 4,862.71 758.0K
14:15 4,862.71 4,862.72 4,860.81 4,861.17 306.3K
14:20 4,861.18 4,863.26 4,860.87 4,863.15 260.6K
14:25 4,863.25 4,863.56 4,861.60 4,861.60 303.5K
14:30 4,861.04 4,865.08 4,860.41 4,864.88 748.5K
14:35 4,864.78 4,866.17 4,863.30 4,865.92 538.0K
14:40 4,865.90 4,865.90 4,862.90 4,863.10 475.9K
14:45 4,863.18 4,863.38 4,862.27 4,862.34 559.1K
14:50 4,862.46 4,864.27 4,861.69 4,864.27 438.7K
14:55 4,864.48 4,865.54 4,863.69 4,863.69 635.8K
15:00 4,864.15 4,864.40 4,862.96 4,864.12 1,002.4K
15:05 4,864.23 4,865.05 4,862.96 4,862.99 791.2K
15:10 4,863.22 4,863.84 4,861.48 4,861.48 777.0K
15:15 4,861.45 4,862.02 4,860.58 4,860.84 346.9K
15:20 4,860.82 4,861.99 4,859.45 4,859.48 412.4K
15:25 4,859.42 4,860.13 4,859.09 4,859.88 432.5K
15:30 4,859.80 4,860.79 4,859.21 4,859.85 434.7K
15:35 4,859.92 4,859.92 4,856.47 4,858.77 604.9K
15:40 4,858.78 4,861.67 4,858.76 4,861.67 837.7K
15:45 4,861.71 4,862.80 4,861.50 4,862.80 397.1K
15:50 4,862.82 4,862.85 4,854.99 4,855.11 1,322.3K
15:55 4,855.39 4,860.26 4,855.08 4,855.98 830.5K
16:00 4,856.05 4,857.43 4,855.59 4,856.65 782.8K
16:05 4,856.51 4,858.87 4,856.40 4,858.85 599.1K
16:10 4,858.94 4,859.88 4,858.41 4,858.42 1,656.3K
16:15 4,858.44 4,859.23 4,845.77 4,847.24 1,745.9K
16:20 4,847.10 4,847.88 4,843.67 4,846.37 969.6K
16:25 4,846.01 4,852.42 4,845.59 4,852.15 22,706.7K
16:35 4,841.91 4,841.91 4,841.91 4,841.91 3,392.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据