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 4,924.46 4,929.87 4,921.35 4,928.64 1,262.4K
08:05 4,928.38 4,929.08 4,925.00 4,929.05 712.6K
08:10 4,929.02 4,930.51 4,927.86 4,929.88 690.7K
08:15 4,929.97 4,930.60 4,928.59 4,929.66 489.1K
08:20 4,929.66 4,929.86 4,926.12 4,927.60 391.5K
08:25 4,927.68 4,928.33 4,925.30 4,928.33 391.5K
08:30 4,927.74 4,930.00 4,926.89 4,928.84 411.7K
08:35 4,928.77 4,930.24 4,928.42 4,928.65 334.7K
08:40 4,928.93 4,930.67 4,928.93 4,930.45 341.2K
08:45 4,930.22 4,931.76 4,929.47 4,931.76 314.8K
08:50 4,931.78 4,933.88 4,931.49 4,933.88 317.0K
08:55 4,933.70 4,935.55 4,932.96 4,935.21 287.4K
09:00 4,935.34 4,935.34 4,929.34 4,930.01 513.4K
09:05 4,930.11 4,931.13 4,929.35 4,930.27 406.9K
09:10 4,930.54 4,931.43 4,928.78 4,929.47 444.3K
09:15 4,929.74 4,934.56 4,929.50 4,934.33 386.1K
09:20 4,934.30 4,936.65 4,933.83 4,936.10 294.3K
09:25 4,936.11 4,937.72 4,935.91 4,936.89 372.7K
09:30 4,937.13 4,938.42 4,935.42 4,935.80 450.1K
09:35 4,936.03 4,936.77 4,934.10 4,936.68 356.1K
09:40 4,936.73 4,936.76 4,934.35 4,934.54 372.6K
09:45 4,934.56 4,938.78 4,934.33 4,938.68 311.5K
09:50 4,938.63 4,939.00 4,937.79 4,938.54 255.5K
09:55 4,938.49 4,938.49 4,936.84 4,938.02 294.0K
10:00 4,938.32 4,939.49 4,937.73 4,939.01 266.0K
10:05 4,939.07 4,940.20 4,938.40 4,938.40 268.9K
10:10 4,938.67 4,938.70 4,937.58 4,938.45 529.3K
10:15 4,938.43 4,939.25 4,938.19 4,938.94 708.6K
10:20 4,938.80 4,940.90 4,938.80 4,940.66 222.6K
10:25 4,940.65 4,941.99 4,939.79 4,940.29 258.0K
10:30 4,940.25 4,941.35 4,939.59 4,940.42 267.9K
10:35 4,940.42 4,942.34 4,939.26 4,942.23 360.3K
10:40 4,942.22 4,944.83 4,941.57 4,944.12 424.9K
10:45 4,943.97 4,944.70 4,942.58 4,943.11 451.0K
10:50 4,942.67 4,944.00 4,942.46 4,942.78 234.7K
10:55 4,942.13 4,945.23 4,941.80 4,944.77 258.6K
11:00 4,945.02 4,945.95 4,944.79 4,945.83 458.1K
11:05 4,945.37 4,947.37 4,944.88 4,947.08 246.2K
11:10 4,946.95 4,949.41 4,946.92 4,949.26 376.1K
11:15 4,949.38 4,951.81 4,949.07 4,951.10 258.6K
11:20 4,951.30 4,952.85 4,951.26 4,952.85 213.0K
11:25 4,952.67 4,953.97 4,952.54 4,953.69 267.0K
11:30 4,953.75 4,955.38 4,953.75 4,954.42 396.5K
11:35 4,954.48 4,955.14 4,953.79 4,955.01 391.7K
11:40 4,955.01 4,955.28 4,954.48 4,954.74 238.7K
11:45 4,954.90 4,954.98 4,953.51 4,954.17 265.5K
11:50 4,954.08 4,956.53 4,953.58 4,955.71 239.8K
11:55 4,955.72 4,955.98 4,955.03 4,955.79 233.5K
12:00 4,955.75 4,956.36 4,953.84 4,955.16 348.5K
12:05 4,955.72 4,956.25 4,954.03 4,954.03 323.0K
12:10 4,953.90 4,953.90 4,951.04 4,952.08 320.9K
12:15 4,951.97 4,952.48 4,950.91 4,951.07 284.7K
12:20 4,951.44 4,951.75 4,949.60 4,949.73 334.2K
12:25 4,949.90 4,951.40 4,948.75 4,951.27 335.0K
12:30 4,951.25 4,951.33 4,949.33 4,949.45 362.1K
12:35 4,949.56 4,949.62 4,948.35 4,949.21 270.3K
12:40 4,949.16 4,949.16 4,946.30 4,947.27 383.1K
12:45 4,947.24 4,948.74 4,946.89 4,947.31 240.2K
12:50 4,947.42 4,950.19 4,947.05 4,949.47 448.8K
12:55 4,949.55 4,951.07 4,946.95 4,946.95 349.1K
13:00 4,946.63 4,947.14 4,945.11 4,946.04 297.3K
13:05 4,945.98 4,947.27 4,945.98 4,946.28 247.2K
13:10 4,946.24 4,946.71 4,944.72 4,944.81 225.3K
13:15 4,944.94 4,945.60 4,943.87 4,945.35 195.8K
13:20 4,945.40 4,947.28 4,944.88 4,947.26 233.7K
13:25 4,947.21 4,947.23 4,944.91 4,945.18 348.4K
13:30 4,945.09 4,946.75 4,944.84 4,946.49 407.3K
13:35 4,946.49 4,951.00 4,946.37 4,950.98 206.2K
13:40 4,951.03 4,952.74 4,950.48 4,952.74 382.7K
13:45 4,952.65 4,954.44 4,952.46 4,954.24 223.0K
13:50 4,954.34 4,955.57 4,954.33 4,955.56 324.7K
13:55 4,955.60 4,957.90 4,955.51 4,957.90 331.9K
14:00 4,957.89 4,959.40 4,957.22 4,957.70 826.0K
14:05 4,957.60 4,957.62 4,956.25 4,956.81 340.2K
14:10 4,956.86 4,956.96 4,955.25 4,955.57 928.7K
14:15 4,955.73 4,956.13 4,953.58 4,955.30 519.8K
14:20 4,955.19 4,956.84 4,954.56 4,955.94 457.0K
14:25 4,955.98 4,956.46 4,955.01 4,955.44 347.4K
14:30 4,955.32 4,955.32 4,952.13 4,953.00 947.1K
14:35 4,952.96 4,954.72 4,952.17 4,953.98 491.6K
14:40 4,954.05 4,955.78 4,953.71 4,955.33 670.8K
14:45 4,955.43 4,961.87 4,955.31 4,961.21 542.7K
14:50 4,961.26 4,964.34 4,961.26 4,962.89 808.8K
14:55 4,962.97 4,963.05 4,956.89 4,956.89 607.5K
15:00 4,957.59 4,959.93 4,955.46 4,957.80 920.0K
15:05 4,957.97 4,960.88 4,957.12 4,958.45 762.4K
15:10 4,958.58 4,958.58 4,955.70 4,957.53 592.5K
15:15 4,957.68 4,957.95 4,955.81 4,956.77 540.8K
15:20 4,957.00 4,959.16 4,956.24 4,958.44 547.6K
15:25 4,958.30 4,959.47 4,957.48 4,958.12 743.8K
15:30 4,957.96 4,959.13 4,956.74 4,957.98 567.8K
15:35 4,957.94 4,959.46 4,957.41 4,959.39 819.3K
15:40 4,959.30 4,959.30 4,956.31 4,956.37 719.1K
15:45 4,955.89 4,956.23 4,952.49 4,953.02 478.8K
15:50 4,953.01 4,954.44 4,951.98 4,952.26 979.4K
15:55 4,952.24 4,952.67 4,950.59 4,951.76 598.6K
16:00 4,951.53 4,952.85 4,950.35 4,951.49 563.2K
16:05 4,951.70 4,952.16 4,949.44 4,949.51 544.1K
16:10 4,949.61 4,950.79 4,948.26 4,950.74 720.5K
16:15 4,950.78 4,951.36 4,950.29 4,950.95 736.2K
16:20 4,950.95 4,950.95 4,948.94 4,949.28 1,226.0K
16:25 4,949.22 4,950.59 4,948.08 4,950.07 34,870.7K
16:35 4,948.88 4,948.88 4,948.88 4,948.88 1,443.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据