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 4,917.07 4,936.00 4,917.01 4,934.69 2,124.0K
08:05 4,934.77 4,947.76 4,934.37 4,945.42 1,296.4K
08:10 4,945.02 4,945.21 4,942.64 4,943.26 904.4K
08:15 4,943.39 4,945.18 4,942.97 4,943.91 923.7K
08:20 4,943.76 4,944.62 4,939.44 4,939.77 911.7K
08:25 4,939.64 4,942.23 4,938.43 4,938.53 1,687.6K
08:30 4,938.57 4,943.51 4,938.13 4,942.85 1,009.6K
08:35 4,942.75 4,944.67 4,942.68 4,943.40 736.6K
08:40 4,943.28 4,945.44 4,942.97 4,945.44 1,045.8K
08:45 4,945.50 4,945.72 4,942.35 4,942.35 605.8K
08:50 4,942.14 4,943.31 4,940.51 4,942.84 561.0K
08:55 4,942.94 4,943.71 4,941.71 4,942.67 480.2K
09:00 4,942.68 4,945.31 4,942.68 4,944.94 604.1K
09:05 4,944.93 4,945.92 4,944.15 4,944.25 535.9K
09:10 4,944.28 4,946.73 4,944.06 4,945.06 620.7K
09:15 4,945.05 4,945.67 4,943.82 4,945.52 421.6K
09:20 4,945.75 4,947.26 4,945.75 4,947.20 606.4K
09:25 4,947.19 4,951.12 4,947.18 4,950.90 499.4K
09:30 4,951.67 4,955.96 4,951.28 4,955.37 848.1K
09:35 4,955.41 4,958.53 4,955.28 4,956.66 618.4K
09:40 4,957.10 4,958.25 4,956.59 4,958.25 523.6K
09:45 4,958.23 4,959.76 4,957.26 4,959.44 481.0K
09:50 4,959.41 4,962.64 4,959.22 4,962.43 662.0K
09:55 4,962.54 4,966.17 4,962.43 4,965.52 510.2K
10:00 4,965.53 4,966.64 4,965.53 4,966.33 563.0K
10:05 4,966.38 4,966.72 4,964.26 4,965.45 671.9K
10:10 4,965.47 4,966.43 4,964.62 4,964.97 385.7K
10:15 4,965.06 4,965.87 4,963.24 4,964.47 575.8K
10:20 4,964.29 4,965.72 4,962.51 4,963.26 429.0K
10:25 4,963.71 4,967.35 4,963.68 4,967.19 565.4K
10:30 4,967.10 4,968.36 4,965.55 4,965.74 647.4K
10:35 4,965.62 4,966.03 4,964.66 4,965.71 447.2K
10:40 4,965.84 4,966.87 4,965.07 4,965.52 516.8K
10:45 4,965.58 4,966.37 4,964.62 4,965.49 382.1K
10:50 4,965.56 4,966.18 4,964.87 4,966.18 284.5K
10:55 4,966.17 4,966.17 4,964.96 4,965.01 461.8K
11:00 4,965.08 4,965.42 4,963.59 4,964.84 1,792.2K
11:05 4,964.98 4,966.37 4,964.56 4,964.56 544.8K
11:10 4,964.53 4,965.12 4,963.76 4,963.76 479.7K
11:15 4,963.76 4,964.81 4,962.82 4,962.88 498.2K
11:20 4,962.83 4,962.93 4,960.89 4,960.91 684.0K
11:25 4,960.89 4,963.55 4,960.61 4,963.41 1,064.5K
11:30 4,963.39 4,963.99 4,961.87 4,961.87 1,148.5K
11:35 4,961.96 4,963.58 4,961.91 4,962.13 401.8K
11:40 4,962.10 4,962.96 4,961.37 4,962.96 450.7K
11:45 4,962.97 4,963.12 4,962.00 4,962.22 702.1K
11:50 4,962.35 4,963.18 4,962.35 4,962.96 507.9K
11:55 4,963.02 4,963.25 4,962.24 4,962.40 367.2K
12:00 4,961.79 4,962.10 4,961.19 4,961.60 724.5K
12:05 4,961.55 4,961.55 4,960.20 4,960.35 499.5K
12:10 4,960.33 4,962.23 4,960.07 4,961.33 412.6K
12:15 4,961.46 4,963.04 4,961.06 4,962.98 422.7K
12:20 4,963.06 4,963.68 4,962.05 4,963.68 515.8K
12:25 4,963.65 4,965.15 4,963.47 4,964.23 839.5K
12:30 4,964.36 4,964.55 4,962.73 4,964.55 470.3K
12:35 4,964.57 4,965.66 4,964.54 4,964.73 484.3K
12:40 4,964.70 4,965.72 4,964.45 4,964.46 282.2K
12:45 4,964.42 4,965.38 4,964.42 4,965.31 349.4K
12:50 4,965.40 4,965.56 4,963.57 4,963.57 338.4K
12:55 4,963.46 4,965.24 4,963.44 4,964.99 319.4K
13:00 4,964.72 4,964.74 4,963.01 4,963.44 532.1K
13:05 4,963.46 4,964.60 4,963.36 4,963.36 317.8K
13:10 4,963.37 4,964.21 4,963.18 4,964.02 297.0K
13:15 4,963.90 4,967.13 4,963.44 4,966.78 760.0K
13:20 4,966.77 4,967.25 4,965.70 4,966.37 689.0K
13:25 4,966.52 4,967.02 4,966.30 4,966.75 719.8K
13:30 4,966.59 4,967.29 4,964.46 4,964.64 370.3K
13:35 4,964.62 4,966.00 4,963.68 4,965.62 506.5K
13:40 4,965.66 4,966.63 4,964.70 4,965.79 635.2K
13:45 4,965.61 4,966.12 4,964.64 4,965.73 432.1K
13:50 4,965.67 4,966.03 4,963.76 4,964.25 416.4K
13:55 4,964.03 4,965.07 4,963.98 4,964.81 387.4K
14:00 4,964.87 4,964.87 4,961.25 4,961.25 473.2K
14:05 4,961.21 4,962.78 4,960.39 4,962.11 426.8K
14:10 4,961.68 4,961.68 4,959.71 4,960.29 742.7K
14:15 4,960.25 4,960.25 4,956.44 4,956.99 472.2K
14:20 4,956.80 4,957.30 4,956.04 4,957.24 517.7K
14:25 4,956.81 4,957.03 4,954.31 4,954.81 380.3K
14:30 4,954.88 4,958.19 4,953.98 4,956.67 1,097.2K
14:35 4,956.37 4,956.79 4,954.67 4,956.54 772.4K
14:40 4,956.50 4,961.27 4,956.37 4,960.08 1,482.9K
14:45 4,960.82 4,965.26 4,960.56 4,962.37 583.6K
14:50 4,961.71 4,965.78 4,961.71 4,962.10 747.5K
14:55 4,962.12 4,963.01 4,958.28 4,958.72 614.3K
15:00 4,959.06 4,959.67 4,957.40 4,959.18 569.1K
15:05 4,958.95 4,961.29 4,958.60 4,960.65 544.5K
15:10 4,960.66 4,962.07 4,958.24 4,958.28 629.6K
15:15 4,958.52 4,959.11 4,955.60 4,956.34 6,672.9K
15:20 4,956.44 4,960.92 4,955.76 4,959.95 584.9K
15:25 4,960.11 4,962.07 4,958.64 4,962.07 551.7K
15:30 4,962.06 4,966.80 4,961.73 4,966.04 521.0K
15:35 4,965.88 4,966.03 4,963.60 4,964.94 582.1K
15:40 4,965.09 4,965.91 4,964.83 4,965.46 933.8K
15:45 4,965.52 4,966.17 4,964.16 4,964.86 582.9K
15:50 4,964.81 4,965.83 4,963.58 4,963.83 727.8K
15:55 4,963.87 4,964.02 4,960.59 4,961.14 629.9K
16:00 4,961.19 4,962.96 4,960.92 4,961.79 722.3K
16:05 4,961.76 4,964.72 4,960.47 4,964.72 703.5K
16:10 4,964.63 4,967.77 4,964.35 4,966.96 773.2K
16:15 4,966.92 4,966.93 4,963.75 4,964.32 879.1K
16:20 4,964.58 4,964.58 4,961.01 4,961.11 1,080.2K
16:25 4,961.06 4,961.43 4,959.83 4,960.15 25,735.9K
16:35 4,958.41 4,958.41 4,958.41 4,958.41 4,145.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据