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 4,948.38 4,949.83 4,936.93 4,948.28 1,858.7K
08:05 4,949.32 4,963.84 4,949.32 4,963.84 1,524.7K
08:10 4,963.89 4,967.27 4,962.91 4,965.27 1,218.7K
08:15 4,965.70 4,970.67 4,965.27 4,969.29 1,083.5K
08:20 4,968.96 4,974.18 4,968.37 4,972.42 937.3K
08:25 4,972.38 4,975.37 4,971.85 4,974.30 723.2K
08:30 4,974.58 4,974.83 4,971.65 4,972.16 741.7K
08:35 4,971.86 4,975.21 4,971.62 4,973.89 717.1K
08:40 4,973.80 4,976.76 4,973.15 4,976.08 852.6K
08:45 4,976.20 4,978.30 4,974.98 4,974.98 836.6K
08:50 4,974.93 4,974.93 4,972.97 4,973.43 611.1K
08:55 4,974.20 4,974.55 4,969.44 4,969.62 688.1K
09:00 4,969.99 4,971.65 4,967.85 4,968.99 785.7K
09:05 4,969.17 4,971.48 4,968.09 4,970.91 603.7K
09:10 4,970.84 4,970.84 4,964.20 4,964.20 694.4K
09:15 4,964.34 4,964.34 4,959.71 4,961.71 774.0K
09:20 4,961.50 4,963.95 4,960.65 4,963.95 598.2K
09:25 4,964.39 4,968.25 4,964.39 4,966.31 489.4K
09:30 4,966.34 4,967.31 4,965.56 4,967.31 490.3K
09:35 4,966.90 4,967.06 4,964.46 4,967.06 843.2K
09:40 4,967.06 4,967.79 4,965.55 4,965.92 550.5K
09:45 4,965.63 4,967.34 4,965.28 4,965.72 456.7K
09:50 4,965.71 4,965.95 4,964.41 4,965.23 412.7K
09:55 4,965.37 4,966.09 4,963.71 4,965.45 405.1K
10:00 4,965.39 4,968.49 4,965.23 4,965.72 538.7K
10:05 4,965.59 4,966.57 4,964.43 4,966.22 1,497.1K
10:10 4,966.21 4,967.15 4,964.18 4,964.18 540.0K
10:15 4,964.22 4,965.01 4,963.21 4,964.70 364.5K
10:20 4,964.82 4,964.82 4,961.45 4,962.02 403.2K
10:25 4,962.27 4,962.30 4,960.36 4,961.29 379.8K
10:30 4,961.60 4,963.18 4,961.22 4,962.30 402.9K
10:35 4,962.28 4,964.51 4,961.93 4,964.47 319.0K
10:40 4,964.47 4,966.33 4,964.36 4,965.90 321.4K
10:45 4,965.88 4,969.09 4,965.64 4,968.60 552.3K
10:50 4,968.72 4,971.06 4,968.72 4,970.95 502.3K
10:55 4,970.95 4,971.96 4,970.80 4,971.31 346.9K
11:00 4,971.48 4,972.30 4,970.32 4,971.48 403.1K
11:05 4,971.49 4,973.25 4,971.49 4,972.70 687.3K
11:10 4,972.78 4,975.85 4,972.58 4,975.73 343.5K
11:15 4,975.61 4,976.15 4,974.48 4,974.93 378.7K
11:20 4,975.06 4,976.05 4,973.55 4,975.70 507.2K
11:25 4,975.74 4,976.13 4,974.06 4,974.72 541.3K
11:30 4,974.82 4,976.23 4,974.82 4,975.30 277.7K
11:35 4,975.29 4,976.42 4,974.24 4,975.72 1,044.4K
11:40 4,975.84 4,978.72 4,975.34 4,978.60 335.6K
11:45 4,978.62 4,979.39 4,977.94 4,978.59 478.9K
11:50 4,978.68 4,978.90 4,975.87 4,975.88 418.9K
11:55 4,976.14 4,976.30 4,972.74 4,973.14 377.8K
12:00 4,973.29 4,973.79 4,971.76 4,972.23 449.9K
12:05 4,972.18 4,972.18 4,970.11 4,970.91 440.1K
12:10 4,970.75 4,971.93 4,968.55 4,971.49 324.9K
12:15 4,971.68 4,972.53 4,970.09 4,970.13 311.6K
12:20 4,970.15 4,972.43 4,969.66 4,972.38 350.9K
12:25 4,972.35 4,972.50 4,969.10 4,970.21 667.7K
12:30 4,970.11 4,970.20 4,968.63 4,968.84 270.4K
12:35 4,969.07 4,970.62 4,967.63 4,970.62 255.8K
12:40 4,970.62 4,970.74 4,969.30 4,970.70 336.7K
12:45 4,970.68 4,972.32 4,970.20 4,972.32 240.3K
12:50 4,972.25 4,974.32 4,971.84 4,971.84 387.9K
12:55 4,971.83 4,972.70 4,970.53 4,970.75 261.8K
13:00 4,970.78 4,974.42 4,970.27 4,972.82 370.9K
13:05 4,972.74 4,973.40 4,970.12 4,970.18 324.8K
13:10 4,970.54 4,971.04 4,966.85 4,967.53 380.7K
13:15 4,967.50 4,970.98 4,967.21 4,970.52 387.1K
13:20 4,970.28 4,972.62 4,970.28 4,972.25 308.8K
13:25 4,972.22 4,972.99 4,970.59 4,971.30 416.2K
13:30 4,971.31 4,972.75 4,968.09 4,968.33 417.8K
13:35 4,968.06 4,968.77 4,966.62 4,968.69 353.8K
13:40 4,968.66 4,970.76 4,968.16 4,969.25 544.6K
13:45 4,969.38 4,971.15 4,968.57 4,968.57 576.2K
13:50 4,968.62 4,968.73 4,964.80 4,964.84 349.7K
13:55 4,964.79 4,965.40 4,962.58 4,962.71 379.1K
14:00 4,962.66 4,964.62 4,962.66 4,962.86 528.9K
14:05 4,962.70 4,963.54 4,962.29 4,963.37 366.6K
14:10 4,963.10 4,963.68 4,960.41 4,961.07 393.5K
14:15 4,961.31 4,962.27 4,960.24 4,960.35 2,076.6K
14:20 4,960.17 4,961.00 4,959.25 4,959.27 399.8K
14:25 4,959.79 4,961.75 4,958.88 4,960.12 598.1K
14:30 4,960.44 4,966.31 4,956.84 4,965.32 2,396.3K
14:35 4,964.80 4,971.13 4,964.35 4,967.36 2,425.4K
14:40 4,967.50 4,967.50 4,957.03 4,960.28 897.3K
14:45 4,960.91 4,961.86 4,958.79 4,960.49 817.9K
14:50 4,960.64 4,962.85 4,959.49 4,962.32 797.6K
14:55 4,962.28 4,963.86 4,961.56 4,963.62 2,071.5K
15:00 4,963.50 4,968.07 4,961.38 4,964.51 1,946.4K
15:05 4,964.20 4,965.17 4,960.04 4,960.22 783.8K
15:10 4,960.23 4,961.35 4,956.74 4,958.32 784.7K
15:15 4,958.31 4,960.19 4,957.67 4,957.89 1,251.9K
15:20 4,957.78 4,958.26 4,951.90 4,953.12 918.8K
15:25 4,952.99 4,953.40 4,951.19 4,952.00 493.5K
15:30 4,952.08 4,957.41 4,952.08 4,956.15 675.2K
15:35 4,955.96 4,959.22 4,955.60 4,958.02 546.1K
15:40 4,958.09 4,959.47 4,956.31 4,956.31 626.8K
15:45 4,956.14 4,956.14 4,952.89 4,954.44 862.7K
15:50 4,953.94 4,953.94 4,948.82 4,949.83 704.7K
15:55 4,949.88 4,951.06 4,947.87 4,948.29 665.2K
16:00 4,948.11 4,953.79 4,948.11 4,953.24 817.3K
16:05 4,953.46 4,956.38 4,953.36 4,954.72 854.8K
16:10 4,954.81 4,954.81 4,947.92 4,948.05 1,195.2K
16:15 4,948.00 4,948.90 4,943.41 4,943.46 1,670.0K
16:20 4,943.20 4,946.69 4,943.20 4,944.49 1,116.1K
16:25 4,944.56 4,950.32 4,944.56 4,948.50 46,584.1K
16:35 4,949.42 4,949.42 4,949.42 4,949.42 1,912.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据