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 4,958.41 4,959.12 4,946.21 4,946.21 1,104.1K
08:05 4,945.30 4,945.41 4,940.12 4,940.20 706.9K
08:10 4,940.78 4,941.66 4,937.73 4,937.73 579.3K
08:15 4,937.87 4,939.83 4,936.83 4,939.25 569.8K
08:20 4,939.76 4,942.03 4,939.38 4,942.03 394.0K
08:25 4,942.27 4,943.38 4,941.67 4,942.69 613.1K
08:30 4,942.78 4,942.78 4,940.22 4,940.47 545.4K
08:35 4,940.58 4,944.85 4,940.58 4,943.07 1,185.9K
08:40 4,943.06 4,943.06 4,938.77 4,938.95 530.7K
08:45 4,938.79 4,942.92 4,938.31 4,942.69 934.1K
08:50 4,942.74 4,944.03 4,939.46 4,939.46 866.2K
08:55 4,939.36 4,939.91 4,936.73 4,938.18 2,034.5K
09:00 4,938.18 4,940.20 4,936.86 4,936.86 754.6K
09:05 4,936.64 4,937.82 4,935.48 4,936.11 816.2K
09:10 4,936.03 4,938.73 4,935.10 4,938.73 391.4K
09:15 4,938.59 4,939.07 4,937.15 4,937.15 413.1K
09:20 4,937.24 4,937.36 4,935.72 4,935.77 480.2K
09:25 4,935.65 4,937.02 4,935.13 4,936.32 538.6K
09:30 4,936.21 4,938.24 4,935.91 4,937.98 360.9K
09:35 4,938.08 4,939.69 4,937.61 4,939.69 379.8K
09:40 4,939.70 4,941.11 4,939.00 4,940.43 659.7K
09:45 4,940.37 4,940.74 4,938.50 4,938.50 436.5K
09:50 4,938.44 4,938.72 4,936.00 4,936.32 369.6K
09:55 4,936.27 4,939.18 4,934.82 4,939.09 566.2K
10:00 4,939.10 4,939.15 4,937.58 4,938.00 458.7K
10:05 4,937.94 4,938.81 4,937.48 4,938.25 213.1K
10:10 4,938.31 4,940.83 4,937.91 4,940.79 308.3K
10:15 4,940.98 4,943.84 4,940.84 4,942.95 520.8K
10:20 4,942.73 4,943.25 4,941.67 4,943.04 380.8K
10:25 4,943.01 4,943.64 4,942.41 4,942.84 742.1K
10:30 4,942.83 4,944.77 4,942.79 4,944.41 342.6K
10:35 4,944.49 4,944.51 4,942.10 4,942.26 333.5K
10:40 4,942.22 4,943.54 4,941.92 4,943.41 305.5K
10:45 4,943.41 4,943.95 4,943.02 4,943.88 302.4K
10:50 4,943.87 4,945.58 4,943.51 4,945.48 329.7K
10:55 4,945.45 4,945.54 4,945.15 4,945.15 19.5K
11:00 4,943.85 4,943.85 4,942.11 4,942.61 279.8K
11:05 4,942.58 4,942.61 4,940.98 4,941.05 352.9K
11:10 4,941.03 4,941.24 4,940.70 4,940.82 377.1K
11:15 4,940.71 4,940.93 4,939.52 4,940.33 281.5K
11:20 4,940.48 4,942.02 4,940.48 4,941.10 251.1K
11:25 4,941.12 4,941.16 4,939.85 4,940.09 243.1K
11:30 4,940.05 4,940.16 4,938.25 4,938.56 615.9K
11:35 4,938.62 4,940.10 4,938.52 4,939.68 447.3K
11:40 4,939.55 4,939.69 4,938.65 4,939.21 449.3K
11:45 4,939.37 4,939.37 4,936.91 4,937.63 365.6K
11:50 4,937.63 4,938.84 4,937.63 4,938.57 343.0K
11:55 4,938.35 4,938.43 4,937.22 4,937.59 241.1K
12:00 4,937.70 4,937.71 4,936.08 4,936.72 238.9K
12:05 4,936.90 4,937.52 4,936.40 4,937.41 143.3K
12:10 4,937.47 4,938.79 4,937.47 4,938.79 233.8K
12:15 4,938.89 4,939.56 4,938.89 4,939.18 4,281.0K
12:20 4,939.15 4,939.26 4,938.70 4,939.19 197.7K
12:25 4,939.18 4,939.23 4,938.36 4,938.84 410.7K
12:30 4,938.68 4,939.56 4,938.33 4,938.33 474.4K
12:35 4,938.27 4,938.27 4,936.58 4,936.58 278.9K
12:40 4,936.28 4,936.28 4,933.31 4,934.37 1,577.9K
12:45 4,934.37 4,935.17 4,934.30 4,934.80 280.5K
12:50 4,934.87 4,935.10 4,933.90 4,934.04 184.9K
12:55 4,934.06 4,934.76 4,933.98 4,934.64 277.2K
13:00 4,934.77 4,937.04 4,934.77 4,937.00 241.2K
13:05 4,937.08 4,938.95 4,936.73 4,938.95 279.1K
13:10 4,939.30 4,939.73 4,938.04 4,938.85 398.7K
13:15 4,939.00 4,939.44 4,937.35 4,937.35 211.9K
13:20 4,937.49 4,937.73 4,935.09 4,935.73 477.8K
13:25 4,935.90 4,935.94 4,935.07 4,935.60 812.5K
13:30 4,935.38 4,935.99 4,934.80 4,935.78 292.5K
13:35 4,935.80 4,936.81 4,935.49 4,936.47 226.5K
13:40 4,936.57 4,937.53 4,936.04 4,937.38 426.5K
13:45 4,937.33 4,938.81 4,937.33 4,938.31 271.5K
13:50 4,938.37 4,939.89 4,938.31 4,939.34 431.4K
13:55 4,939.37 4,940.52 4,939.18 4,939.66 454.8K
14:00 4,939.41 4,940.53 4,936.68 4,937.09 342.4K
14:05 4,937.29 4,937.29 4,933.53 4,936.65 476.2K
14:10 4,936.84 4,938.91 4,936.84 4,938.91 333.0K
14:15 4,938.15 4,940.42 4,938.12 4,940.42 755.5K
14:20 4,940.41 4,941.47 4,940.13 4,941.17 245.0K
14:25 4,941.16 4,941.19 4,936.94 4,936.94 517.7K
14:30 4,937.15 4,937.79 4,935.23 4,935.80 855.8K
14:35 4,936.27 4,936.66 4,935.11 4,936.66 611.4K
14:40 4,936.73 4,939.48 4,936.73 4,937.57 4,340.3K
14:45 4,937.20 4,938.63 4,936.55 4,938.62 5,524.4K
14:50 4,939.00 4,939.51 4,937.44 4,937.69 564.5K
14:55 4,937.65 4,938.62 4,937.17 4,938.52 430.8K
15:00 4,938.50 4,939.77 4,936.97 4,936.97 653.0K
15:05 4,936.75 4,937.74 4,935.51 4,935.51 426.6K
15:10 4,935.72 4,938.10 4,935.41 4,935.41 2,851.2K
15:15 4,935.44 4,939.73 4,935.44 4,939.73 2,220.9K
15:20 4,939.63 4,940.25 4,937.75 4,938.74 489.4K
15:25 4,938.84 4,941.47 4,938.77 4,940.61 518.7K
15:30 4,940.70 4,942.31 4,939.30 4,941.28 554.9K
15:35 4,941.17 4,944.13 4,940.92 4,944.08 813.3K
15:40 4,944.30 4,946.51 4,944.30 4,946.37 911.8K
15:45 4,946.44 4,948.25 4,946.37 4,947.84 553.9K
15:50 4,947.78 4,950.02 4,947.78 4,949.56 1,487.5K
15:55 4,949.68 4,950.01 4,947.25 4,947.96 1,215.8K
16:00 4,947.45 4,949.09 4,946.92 4,946.93 626.3K
16:05 4,946.74 4,947.23 4,946.07 4,946.64 705.2K
16:10 4,946.66 4,948.50 4,946.66 4,948.50 955.0K
16:15 4,948.82 4,950.02 4,948.72 4,949.27 1,458.8K
16:20 4,949.31 4,950.22 4,947.80 4,947.80 941.7K
16:25 4,947.84 4,948.13 4,946.35 4,946.57 23,969.3K
16:35 4,947.51 4,947.51 4,947.51 4,947.51 3,929.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据