FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ 英国 →
5,025.06
最后更新: 2025-09-29
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 4,947.51 4,973.81 4,947.27 4,972.47 1,329.5K
08:05 4,972.46 4,972.46 4,967.63 4,968.19 655.7K
08:10 4,968.11 4,968.11 4,964.30 4,964.30 512.7K
08:15 4,964.12 4,965.46 4,963.35 4,963.56 446.4K
08:20 4,963.61 4,965.44 4,963.44 4,964.40 340.3K
08:25 4,964.36 4,965.04 4,962.45 4,963.02 335.2K
08:30 4,963.04 4,963.76 4,960.18 4,960.18 290.8K
08:35 4,960.25 4,961.02 4,959.17 4,959.56 289.2K
08:40 4,959.60 4,959.60 4,956.52 4,957.31 321.6K
08:45 4,957.49 4,958.39 4,957.38 4,957.77 296.6K
08:50 4,957.89 4,957.92 4,955.36 4,956.04 353.6K
08:55 4,956.16 4,958.44 4,956.16 4,958.10 362.6K
09:00 4,958.57 4,958.89 4,955.15 4,955.70 252.2K
09:05 4,955.76 4,957.44 4,954.97 4,956.60 350.1K
09:10 4,956.59 4,956.83 4,955.09 4,955.42 273.4K
09:15 4,955.41 4,955.42 4,954.24 4,954.81 911.3K
09:20 4,954.90 4,956.84 4,954.27 4,954.33 232.3K
09:25 4,954.24 4,956.69 4,954.24 4,955.20 276.7K
09:30 4,955.13 4,955.50 4,954.58 4,955.38 331.3K
09:35 4,955.40 4,956.63 4,955.30 4,956.38 368.8K
09:40 4,956.35 4,956.57 4,954.51 4,955.35 200.1K
09:45 4,955.30 4,955.40 4,953.41 4,953.56 280.3K
09:50 4,953.56 4,955.56 4,953.52 4,954.89 290.6K
09:55 4,954.78 4,954.80 4,951.91 4,952.31 297.2K
10:00 4,952.30 4,953.72 4,952.24 4,953.40 259.9K
10:05 4,953.40 4,953.76 4,952.27 4,952.27 202.4K
10:10 4,952.45 4,954.78 4,952.20 4,954.63 252.1K
10:15 4,954.67 4,955.45 4,954.37 4,955.19 238.0K
10:20 4,955.03 4,955.03 4,951.41 4,951.41 196.9K
10:25 4,951.18 4,952.52 4,950.89 4,952.21 215.3K
10:30 4,952.17 4,953.88 4,952.02 4,952.76 251.5K
10:35 4,952.75 4,953.55 4,952.16 4,953.55 310.4K
10:40 4,953.62 4,953.82 4,952.62 4,952.68 203.4K
10:45 4,952.60 4,952.93 4,952.32 4,952.70 209.2K
10:50 4,952.64 4,953.58 4,952.64 4,952.69 247.3K
10:55 4,952.77 4,953.05 4,952.09 4,952.86 288.5K
11:00 4,952.82 4,953.42 4,951.81 4,953.42 268.0K
11:05 4,953.42 4,954.14 4,952.87 4,953.90 186.1K
11:10 4,953.84 4,953.85 4,952.51 4,952.60 607.2K
11:15 4,952.61 4,954.05 4,952.61 4,952.88 236.6K
11:20 4,952.86 4,952.86 4,952.15 4,952.32 442.2K
11:25 4,952.38 4,952.40 4,949.58 4,949.58 320.5K
11:30 4,949.47 4,949.52 4,945.50 4,945.50 268.3K
11:35 4,945.53 4,945.62 4,944.82 4,944.82 206.9K
11:40 4,944.78 4,945.53 4,944.19 4,944.73 621.4K
11:45 4,944.72 4,945.30 4,943.85 4,945.23 218.5K
11:50 4,945.34 4,945.34 4,943.47 4,943.58 197.6K
11:55 4,943.62 4,944.12 4,942.72 4,942.98 224.7K
12:00 4,941.67 4,943.32 4,940.64 4,943.21 438.8K
12:05 4,943.24 4,943.25 4,941.47 4,941.57 459.9K
12:10 4,941.56 4,942.12 4,941.33 4,942.07 170.5K
12:15 4,942.12 4,942.67 4,941.27 4,941.35 182.5K
12:20 4,941.35 4,941.35 4,939.00 4,939.11 186.1K
12:25 4,939.28 4,940.30 4,939.28 4,940.19 222.2K
12:30 4,940.13 4,942.09 4,940.12 4,941.95 194.7K
12:35 4,941.96 4,942.86 4,941.96 4,942.49 178.3K
12:40 4,942.51 4,942.86 4,941.09 4,941.44 181.2K
12:45 4,941.43 4,941.64 4,939.83 4,939.97 183.8K
12:50 4,940.01 4,940.12 4,938.71 4,938.71 215.5K
12:55 4,938.87 4,939.93 4,938.87 4,939.00 229.1K
13:00 4,939.27 4,939.77 4,937.41 4,938.88 230.3K
13:05 4,938.88 4,939.34 4,937.32 4,937.64 154.6K
13:10 4,937.73 4,937.78 4,935.55 4,935.55 182.7K
13:15 4,934.86 4,935.89 4,934.83 4,935.89 358.8K
13:20 4,935.83 4,935.83 4,934.23 4,935.60 344.9K
13:25 4,935.37 4,935.79 4,934.92 4,934.92 171.5K
13:30 4,934.83 4,934.83 4,932.89 4,933.57 210.7K
13:35 4,933.58 4,933.90 4,932.76 4,932.76 234.0K
13:40 4,932.76 4,934.05 4,932.72 4,933.90 150.8K
13:45 4,933.93 4,934.93 4,933.40 4,934.45 388.8K
13:50 4,934.27 4,934.37 4,932.12 4,932.87 174.8K
13:55 4,932.88 4,933.52 4,932.52 4,933.18 389.4K
14:00 4,932.92 4,934.85 4,932.59 4,934.85 364.3K
14:05 4,934.51 4,934.71 4,931.90 4,932.20 217.2K
14:10 4,932.17 4,934.07 4,932.10 4,934.03 244.4K
14:15 4,933.76 4,933.86 4,930.78 4,930.78 241.6K
14:20 4,930.53 4,931.16 4,929.95 4,930.65 304.6K
14:25 4,930.48 4,930.58 4,929.67 4,930.15 313.9K
14:30 4,929.51 4,931.01 4,924.26 4,925.18 653.7K
14:35 4,925.17 4,927.17 4,925.17 4,925.92 541.5K
14:40 4,925.85 4,925.85 4,922.21 4,922.99 847.1K
14:45 4,922.90 4,922.97 4,918.06 4,918.58 373.2K
14:50 4,918.52 4,919.55 4,918.22 4,919.15 403.1K
14:55 4,918.95 4,919.19 4,916.54 4,916.87 693.2K
15:00 4,916.46 4,919.37 4,915.28 4,918.71 641.0K
15:05 4,918.93 4,919.75 4,918.64 4,919.36 466.7K
15:10 4,919.57 4,919.58 4,916.65 4,918.04 601.0K
15:15 4,918.25 4,918.53 4,915.95 4,917.28 690.2K
15:20 4,917.36 4,917.53 4,913.27 4,913.27 541.6K
15:25 4,913.00 4,915.37 4,912.88 4,914.64 529.0K
15:30 4,914.69 4,917.02 4,914.69 4,916.00 479.5K
15:35 4,915.94 4,917.35 4,915.63 4,916.58 413.0K
15:40 4,916.53 4,918.10 4,916.29 4,918.06 610.9K
15:45 4,918.06 4,918.12 4,916.58 4,917.26 439.8K
15:50 4,917.27 4,917.96 4,916.41 4,917.42 422.2K
15:55 4,917.90 4,917.99 4,916.05 4,916.60 521.8K
16:00 4,916.47 4,917.62 4,914.44 4,917.37 693.4K
16:05 4,917.38 4,918.37 4,916.66 4,916.68 448.1K
16:10 4,916.72 4,919.18 4,916.16 4,919.18 713.8K
16:15 4,919.23 4,920.60 4,918.05 4,918.52 1,952.9K
16:20 4,918.45 4,918.45 4,916.38 4,917.48 810.5K
16:25 4,917.53 4,918.58 4,917.41 4,918.15 25,955.3K
16:35 4,924.46 4,924.46 4,924.46 4,924.46 2,156.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据