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 4,948.88 4,952.82 4,942.03 4,949.30 1,975.8K
08:05 4,949.22 4,949.92 4,927.24 4,929.89 1,315.8K
08:10 4,929.30 4,930.50 4,927.71 4,927.71 950.3K
08:15 4,927.51 4,929.65 4,927.05 4,927.05 698.7K
08:20 4,927.26 4,932.09 4,926.89 4,932.08 675.0K
08:25 4,932.27 4,934.19 4,931.38 4,934.19 660.7K
08:30 4,934.13 4,935.88 4,933.98 4,933.98 661.7K
08:35 4,933.96 4,934.68 4,931.41 4,931.88 842.1K
08:40 4,931.56 4,932.98 4,928.90 4,930.16 705.4K
08:45 4,930.28 4,931.54 4,929.68 4,931.38 629.5K
08:50 4,931.24 4,931.47 4,928.53 4,928.95 722.1K
08:55 4,928.92 4,929.49 4,927.90 4,927.90 754.2K
09:00 4,927.85 4,931.99 4,927.49 4,930.78 645.9K
09:05 4,930.82 4,930.82 4,927.41 4,928.07 520.0K
09:10 4,927.83 4,928.66 4,927.32 4,927.93 627.2K
09:15 4,928.23 4,931.09 4,928.03 4,930.85 452.1K
09:20 4,930.83 4,933.67 4,930.40 4,933.48 529.4K
09:25 4,933.26 4,936.81 4,933.05 4,936.21 430.5K
09:30 4,935.99 4,939.19 4,935.55 4,938.31 525.0K
09:35 4,938.10 4,939.83 4,938.10 4,938.94 431.4K
09:40 4,938.64 4,940.19 4,937.75 4,939.37 555.0K
09:45 4,939.45 4,940.85 4,938.95 4,940.69 392.4K
09:50 4,941.12 4,943.21 4,940.46 4,942.61 395.9K
09:55 4,942.59 4,942.63 4,940.17 4,940.74 321.9K
10:00 4,940.82 4,942.16 4,940.48 4,941.54 336.9K
10:05 4,941.58 4,942.24 4,940.17 4,940.84 525.7K
10:10 4,940.79 4,942.07 4,940.50 4,941.73 296.0K
10:15 4,941.69 4,942.02 4,939.93 4,941.37 403.8K
10:20 4,941.51 4,942.74 4,940.97 4,940.98 322.1K
10:25 4,941.34 4,941.40 4,939.51 4,939.95 622.7K
10:30 4,939.61 4,940.45 4,938.28 4,938.73 367.6K
10:35 4,938.60 4,938.81 4,937.23 4,937.39 257.3K
10:40 4,937.41 4,940.85 4,937.41 4,938.87 661.4K
10:45 4,938.88 4,940.22 4,938.00 4,940.11 307.8K
10:50 4,940.14 4,940.54 4,939.65 4,940.38 273.7K
10:55 4,940.12 4,941.36 4,939.47 4,939.68 716.2K
11:00 4,939.68 4,939.83 4,938.84 4,939.83 424.5K
11:05 4,939.79 4,939.79 4,937.71 4,938.51 325.8K
11:10 4,938.33 4,938.46 4,937.56 4,937.91 498.9K
11:15 4,937.92 4,938.80 4,937.64 4,937.64 467.2K
11:20 4,937.74 4,939.07 4,937.74 4,938.41 665.4K
11:25 4,938.39 4,938.59 4,937.81 4,938.32 385.9K
11:30 4,938.42 4,940.47 4,938.38 4,940.31 331.0K
11:35 4,940.03 4,940.38 4,938.91 4,939.69 342.0K
11:40 4,939.44 4,939.47 4,936.85 4,937.05 255.8K
11:45 4,937.02 4,937.78 4,936.25 4,936.61 367.5K
11:50 4,936.49 4,936.65 4,934.61 4,934.61 439.9K
11:55 4,934.67 4,936.44 4,933.57 4,936.40 993.0K
12:00 4,934.84 4,937.02 4,934.66 4,937.02 591.0K
12:05 4,937.00 4,937.60 4,935.88 4,937.12 393.0K
12:10 4,937.13 4,937.69 4,936.34 4,936.51 562.9K
12:15 4,936.45 4,937.32 4,936.31 4,936.33 261.8K
12:20 4,936.32 4,937.61 4,936.32 4,937.54 190.5K
12:25 4,937.70 4,938.42 4,936.92 4,936.95 225.6K
12:30 4,937.11 4,937.46 4,935.63 4,935.78 276.2K
12:35 4,935.78 4,935.82 4,934.57 4,934.91 171.4K
12:40 4,934.99 4,935.69 4,933.92 4,934.30 234.7K
12:45 4,934.26 4,934.84 4,933.28 4,933.71 208.1K
12:50 4,933.70 4,934.33 4,932.93 4,933.22 731.1K
12:55 4,933.21 4,933.94 4,933.01 4,933.23 286.2K
13:00 4,933.43 4,933.43 4,930.99 4,931.31 273.1K
13:05 4,931.37 4,932.36 4,930.81 4,932.35 297.1K
13:10 4,932.11 4,932.59 4,931.04 4,931.93 260.0K
13:15 4,932.62 4,933.90 4,931.68 4,933.90 280.6K
13:20 4,933.89 4,937.02 4,933.89 4,937.02 348.5K
13:25 4,936.94 4,937.00 4,934.95 4,935.53 356.9K
13:30 4,935.51 4,936.92 4,935.16 4,935.58 392.3K
13:35 4,935.56 4,938.19 4,934.54 4,938.05 424.9K
13:40 4,938.12 4,940.67 4,938.12 4,940.16 260.4K
13:45 4,940.14 4,940.14 4,937.81 4,938.44 295.1K
13:50 4,937.91 4,940.70 4,937.57 4,939.91 531.4K
13:55 4,939.77 4,939.77 4,938.24 4,939.23 616.7K
14:00 4,939.27 4,939.85 4,938.42 4,939.07 399.6K
14:05 4,939.09 4,942.72 4,938.56 4,941.61 490.4K
14:10 4,940.84 4,941.65 4,939.34 4,939.83 398.8K
14:15 4,939.87 4,940.84 4,939.29 4,940.78 443.7K
14:20 4,941.35 4,942.61 4,941.24 4,942.60 353.6K
14:25 4,942.03 4,942.45 4,941.29 4,942.30 492.3K
14:30 4,942.45 4,943.71 4,940.04 4,943.16 1,037.4K
14:35 4,943.88 4,947.97 4,942.36 4,947.92 613.9K
14:40 4,947.37 4,947.37 4,944.30 4,945.20 938.9K
14:45 4,945.49 4,945.73 4,942.96 4,943.28 702.2K
14:50 4,943.04 4,943.62 4,939.52 4,940.27 666.3K
14:55 4,940.24 4,944.95 4,940.24 4,944.87 1,197.5K
15:00 4,945.12 4,947.59 4,944.04 4,945.62 639.8K
15:05 4,945.31 4,949.36 4,944.82 4,949.35 835.4K
15:10 4,949.18 4,949.46 4,944.84 4,945.27 922.7K
15:15 4,945.28 4,945.96 4,941.67 4,941.96 730.0K
15:20 4,941.83 4,945.17 4,941.83 4,944.95 1,373.0K
15:25 4,945.15 4,945.38 4,943.32 4,943.67 675.0K
15:30 4,943.66 4,944.91 4,943.03 4,944.13 629.7K
15:35 4,944.10 4,946.44 4,942.26 4,946.05 622.2K
15:40 4,946.16 4,947.50 4,945.69 4,946.62 654.3K
15:45 4,946.80 4,948.08 4,946.30 4,947.41 924.8K
15:50 4,947.67 4,949.00 4,947.43 4,947.65 731.7K
15:55 4,947.77 4,947.77 4,943.99 4,944.20 678.8K
16:00 4,944.86 4,945.85 4,942.71 4,942.89 902.3K
16:05 4,943.40 4,945.95 4,943.40 4,944.96 702.9K
16:10 4,944.82 4,945.81 4,943.85 4,944.29 898.3K
16:15 4,944.26 4,946.48 4,943.91 4,945.95 4,108.2K
16:20 4,946.20 4,946.31 4,943.96 4,944.45 1,052.2K
16:25 4,944.41 4,945.98 4,944.16 4,944.38 24,253.7K
16:35 4,948.38 4,948.38 4,948.38 4,948.38 4,484.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据