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 4,841.91 4,863.89 4,841.91 4,853.69 2,629.6K
08:05 4,853.57 4,857.14 4,851.29 4,851.29 1,200.4K
08:10 4,851.10 4,854.58 4,850.80 4,853.95 1,220.1K
08:15 4,854.26 4,859.41 4,854.26 4,858.44 690.1K
08:20 4,858.49 4,858.49 4,856.86 4,858.33 598.9K
08:25 4,858.35 4,858.48 4,853.63 4,854.14 698.5K
08:30 4,854.19 4,857.87 4,853.80 4,857.08 734.7K
08:35 4,857.09 4,860.06 4,857.09 4,858.90 787.4K
08:40 4,858.89 4,861.45 4,858.89 4,860.52 586.2K
08:45 4,860.63 4,860.63 4,855.99 4,856.02 495.9K
08:50 4,856.34 4,857.89 4,856.34 4,857.61 475.5K
08:55 4,857.88 4,860.12 4,857.81 4,860.04 495.0K
09:00 4,860.51 4,861.49 4,860.05 4,860.49 869.6K
09:05 4,860.49 4,861.70 4,860.13 4,861.49 427.5K
09:10 4,861.42 4,863.92 4,860.82 4,862.93 461.2K
09:15 4,862.88 4,863.26 4,861.04 4,861.91 641.8K
09:20 4,861.95 4,863.30 4,861.55 4,861.59 358.1K
09:25 4,861.57 4,863.23 4,861.36 4,862.66 418.0K
09:30 4,862.64 4,863.18 4,861.56 4,862.33 447.5K
09:35 4,862.19 4,862.39 4,860.82 4,861.38 664.6K
09:40 4,861.43 4,861.85 4,860.60 4,861.80 511.3K
09:45 4,861.67 4,861.67 4,859.83 4,860.80 651.7K
09:50 4,861.01 4,861.91 4,860.52 4,861.10 522.7K
09:55 4,861.10 4,861.22 4,859.19 4,859.68 368.6K
10:00 4,860.09 4,860.53 4,858.71 4,859.74 307.0K
10:05 4,859.45 4,861.03 4,859.01 4,860.60 315.7K
10:10 4,860.52 4,860.69 4,859.49 4,860.69 876.9K
10:15 4,860.68 4,863.20 4,860.68 4,862.99 265.4K
10:20 4,862.97 4,863.14 4,862.47 4,863.12 589.4K
10:25 4,863.13 4,863.60 4,862.60 4,862.87 299.9K
10:30 4,862.76 4,864.11 4,862.73 4,863.90 248.0K
10:35 4,863.83 4,864.50 4,863.83 4,864.50 254.7K
10:40 4,864.64 4,865.08 4,863.66 4,863.95 366.9K
10:45 4,864.15 4,864.39 4,863.17 4,863.24 267.1K
10:50 4,863.23 4,863.45 4,862.98 4,863.06 383.5K
10:55 4,862.93 4,863.50 4,861.91 4,863.50 289.3K
11:00 4,863.54 4,864.68 4,863.45 4,864.07 301.9K
11:05 4,863.54 4,863.62 4,862.40 4,862.43 348.9K
11:10 4,862.45 4,862.64 4,861.06 4,861.06 261.7K
11:15 4,861.15 4,862.09 4,860.90 4,862.09 183.9K
11:20 4,862.19 4,862.46 4,861.80 4,862.10 235.7K
11:25 4,862.09 4,862.67 4,862.05 4,862.66 292.7K
11:30 4,863.18 4,863.76 4,863.07 4,863.31 260.4K
11:35 4,863.31 4,865.44 4,863.31 4,865.44 353.3K
11:40 4,865.45 4,865.45 4,864.58 4,865.34 244.1K
11:45 4,865.33 4,865.41 4,863.33 4,863.77 295.2K
11:50 4,863.82 4,864.49 4,862.88 4,862.89 211.5K
11:55 4,862.87 4,865.08 4,862.80 4,864.58 282.4K
12:00 4,864.44 4,864.45 4,861.75 4,861.90 337.1K
12:05 4,861.85 4,864.21 4,861.84 4,863.31 418.2K
12:10 4,863.21 4,864.49 4,862.87 4,864.42 549.5K
12:15 4,864.36 4,864.63 4,863.54 4,864.56 210.9K
12:20 4,864.53 4,865.39 4,864.25 4,864.94 236.5K
12:25 4,864.93 4,865.42 4,864.50 4,864.52 234.3K
12:30 4,864.53 4,864.63 4,862.16 4,862.86 291.8K
12:35 4,862.89 4,863.06 4,862.30 4,862.55 158.1K
12:40 4,862.60 4,862.66 4,860.48 4,860.49 214.6K
12:45 4,860.51 4,861.07 4,860.00 4,860.29 178.5K
12:50 4,860.28 4,860.37 4,859.71 4,859.71 161.9K
12:55 4,859.74 4,859.79 4,855.09 4,855.09 241.9K
13:00 4,854.92 4,857.30 4,854.72 4,857.26 207.2K
13:05 4,857.36 4,857.99 4,856.83 4,857.70 637.5K
13:10 4,857.81 4,858.89 4,857.81 4,858.57 596.1K
13:15 4,858.58 4,859.11 4,857.99 4,858.49 191.3K
13:20 4,858.14 4,858.14 4,856.51 4,856.76 200.1K
13:25 4,856.79 4,857.21 4,855.89 4,857.20 252.3K
13:30 4,857.05 4,857.87 4,855.74 4,855.80 393.2K
13:35 4,855.90 4,857.27 4,855.48 4,857.18 290.5K
13:40 4,857.29 4,857.81 4,856.91 4,857.41 285.7K
13:45 4,857.41 4,858.63 4,857.41 4,858.05 598.8K
13:50 4,858.07 4,858.07 4,857.21 4,857.77 310.7K
13:55 4,857.76 4,858.12 4,857.19 4,857.75 278.3K
14:00 4,858.33 4,859.20 4,858.02 4,858.68 371.2K
14:05 4,858.73 4,860.80 4,858.64 4,860.56 302.2K
14:10 4,860.52 4,862.03 4,859.99 4,862.02 328.5K
14:15 4,862.04 4,862.30 4,861.39 4,862.04 566.5K
14:20 4,862.40 4,862.52 4,860.73 4,860.73 826.3K
14:25 4,860.78 4,861.98 4,860.21 4,860.57 277.9K
14:30 4,860.48 4,866.99 4,859.62 4,866.67 1,107.2K
14:35 4,866.46 4,866.82 4,865.31 4,866.10 728.2K
14:40 4,865.99 4,868.54 4,865.70 4,868.02 552.9K
14:45 4,868.09 4,870.51 4,867.39 4,870.51 1,009.8K
14:50 4,870.63 4,871.45 4,869.30 4,869.30 525.8K
14:55 4,869.06 4,869.06 4,867.68 4,868.35 615.4K
15:00 4,868.44 4,869.99 4,868.44 4,869.66 477.0K
15:05 4,869.75 4,871.97 4,869.03 4,870.58 455.8K
15:10 4,870.62 4,872.52 4,870.05 4,871.98 515.2K
15:15 4,872.02 4,872.05 4,869.54 4,869.77 488.8K
15:20 4,869.48 4,869.48 4,867.18 4,867.31 494.2K
15:25 4,867.37 4,868.36 4,864.97 4,864.98 645.2K
15:30 4,864.98 4,867.68 4,864.94 4,867.68 2,819.2K
15:35 4,867.66 4,867.66 4,864.67 4,864.81 452.4K
15:40 4,864.85 4,866.08 4,864.85 4,865.17 547.1K
15:45 4,865.24 4,865.31 4,863.58 4,864.43 492.3K
15:50 4,864.13 4,866.30 4,864.02 4,866.28 608.0K
15:55 4,866.21 4,868.55 4,866.21 4,868.33 593.5K
16:00 4,868.26 4,868.36 4,866.86 4,868.28 785.0K
16:05 4,867.96 4,869.22 4,867.51 4,867.67 605.2K
16:10 4,867.67 4,868.47 4,867.28 4,867.78 796.5K
16:15 4,867.48 4,868.84 4,867.02 4,868.84 775.5K
16:20 4,868.86 4,870.52 4,868.27 4,870.52 722.2K
16:25 4,871.01 4,872.71 4,871.01 4,872.71 22,310.5K
16:35 4,867.51 4,867.51 4,867.51 4,867.51 4,059.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据