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 4,955.67 4,977.16 4,955.67 4,968.13 1,624.2K
08:05 4,968.46 4,969.10 4,961.71 4,963.09 1,112.9K
08:10 4,963.11 4,967.26 4,962.78 4,965.81 709.4K
08:15 4,965.63 4,966.99 4,965.23 4,966.84 574.3K
08:20 4,966.83 4,966.94 4,964.42 4,964.82 588.4K
08:25 4,964.80 4,965.63 4,964.07 4,965.60 615.2K
08:30 4,965.66 4,967.85 4,965.66 4,966.54 505.3K
08:35 4,966.54 4,967.23 4,964.73 4,964.90 455.3K
08:40 4,964.93 4,965.72 4,964.72 4,965.01 441.2K
08:45 4,965.01 4,968.59 4,965.01 4,968.54 615.2K
08:50 4,968.63 4,969.31 4,967.70 4,968.43 348.2K
08:55 4,968.49 4,968.66 4,966.63 4,967.14 423.9K
09:00 4,967.14 4,967.28 4,965.10 4,966.50 438.4K
09:05 4,966.64 4,968.42 4,966.64 4,968.35 589.7K
09:10 4,968.05 4,968.16 4,967.19 4,967.38 376.4K
09:15 4,967.36 4,967.41 4,964.48 4,964.48 461.6K
09:20 4,964.34 4,964.56 4,962.92 4,964.40 565.3K
09:25 4,964.41 4,965.34 4,964.18 4,965.12 369.4K
09:30 4,965.17 4,967.10 4,964.43 4,967.09 473.0K
09:35 4,966.89 4,967.79 4,966.43 4,966.43 577.2K
09:40 4,966.36 4,966.59 4,963.26 4,963.83 377.9K
09:45 4,963.83 4,965.78 4,963.69 4,965.00 286.0K
09:50 4,964.96 4,965.73 4,964.02 4,964.02 684.2K
09:55 4,964.01 4,964.10 4,962.25 4,962.40 338.6K
10:00 4,962.38 4,963.57 4,961.84 4,963.57 769.6K
10:05 4,963.54 4,965.48 4,963.51 4,965.30 579.4K
10:10 4,965.17 4,965.17 4,964.20 4,964.21 406.5K
10:15 4,964.10 4,965.36 4,963.45 4,965.32 423.4K
10:20 4,965.28 4,965.28 4,963.88 4,964.93 327.7K
10:25 4,964.95 4,966.18 4,964.23 4,964.65 262.1K
10:30 4,964.75 4,965.82 4,964.75 4,965.39 442.9K
10:35 4,965.67 4,966.41 4,964.79 4,964.87 396.8K
10:40 4,964.89 4,965.41 4,964.57 4,965.41 289.9K
10:45 4,965.45 4,966.45 4,965.45 4,966.14 337.7K
10:50 4,966.67 4,967.17 4,965.88 4,967.06 457.4K
10:55 4,967.10 4,967.70 4,966.82 4,966.92 793.3K
11:00 4,966.88 4,968.08 4,965.80 4,965.80 585.8K
11:05 4,965.75 4,965.78 4,964.79 4,965.71 924.0K
11:10 4,965.71 4,967.73 4,965.71 4,967.73 845.2K
11:15 4,967.76 4,968.57 4,967.28 4,968.50 281.3K
11:20 4,968.52 4,968.61 4,966.55 4,966.55 319.7K
11:25 4,966.69 4,968.66 4,966.64 4,968.54 318.8K
11:30 4,968.60 4,968.78 4,966.39 4,966.39 305.0K
11:35 4,966.37 4,966.55 4,965.13 4,965.61 264.4K
11:40 4,965.66 4,966.52 4,964.94 4,965.13 271.8K
11:45 4,965.12 4,965.40 4,963.13 4,963.25 331.9K
11:50 4,963.18 4,963.96 4,962.93 4,963.96 500.3K
11:55 4,964.40 4,964.71 4,963.07 4,964.54 254.1K
12:00 4,963.91 4,965.12 4,963.72 4,963.84 291.3K
12:05 4,963.80 4,963.84 4,962.20 4,962.26 440.7K
12:10 4,962.27 4,962.53 4,961.44 4,962.40 2,086.6K
12:15 4,962.38 4,962.95 4,961.05 4,961.51 393.1K
12:20 4,961.42 4,961.42 4,960.18 4,960.28 342.1K
12:25 4,960.37 4,961.65 4,960.24 4,961.62 232.1K
12:30 4,961.61 4,963.48 4,961.61 4,963.48 255.4K
12:35 4,963.48 4,963.75 4,962.15 4,963.68 313.4K
12:40 4,963.75 4,964.85 4,962.93 4,964.85 339.4K
12:45 4,964.91 4,965.90 4,964.52 4,965.67 261.7K
12:50 4,965.82 4,965.93 4,964.48 4,964.98 306.7K
12:55 4,964.82 4,966.33 4,964.82 4,966.10 291.0K
13:00 4,965.99 4,967.31 4,964.82 4,964.82 604.8K
13:05 4,964.85 4,965.17 4,964.49 4,964.99 267.0K
13:10 4,964.97 4,965.50 4,964.31 4,964.31 554.1K
13:15 4,964.14 4,966.09 4,964.08 4,965.70 285.2K
13:20 4,966.01 4,968.47 4,966.01 4,967.55 405.0K
13:25 4,967.61 4,968.03 4,967.01 4,967.77 338.3K
13:30 4,967.87 4,968.31 4,966.65 4,968.31 271.8K
13:35 4,968.32 4,970.59 4,968.07 4,970.49 322.6K
13:40 4,970.51 4,970.91 4,968.68 4,968.97 362.2K
13:45 4,968.74 4,968.74 4,967.59 4,967.97 351.9K
13:50 4,967.98 4,969.10 4,967.29 4,968.74 992.9K
13:55 4,968.55 4,968.92 4,966.97 4,967.05 499.3K
14:00 4,966.75 4,967.76 4,966.64 4,967.56 497.7K
14:05 4,967.55 4,967.95 4,966.98 4,967.11 326.8K
14:10 4,967.15 4,968.27 4,966.84 4,967.75 345.0K
14:15 4,967.76 4,968.62 4,967.71 4,968.53 468.5K
14:20 4,968.58 4,968.77 4,966.46 4,966.50 475.3K
14:25 4,966.68 4,966.68 4,964.55 4,965.99 769.1K
14:30 4,965.39 4,971.69 4,965.39 4,967.74 2,066.6K
14:35 4,967.70 4,967.77 4,964.86 4,964.96 1,527.9K
14:40 4,965.08 4,968.50 4,964.90 4,967.81 778.5K
14:45 4,968.08 4,970.38 4,967.28 4,970.27 414.4K
14:50 4,970.15 4,970.96 4,967.85 4,969.02 2,687.7K
14:55 4,968.94 4,969.76 4,964.99 4,965.09 914.8K
15:00 4,964.96 4,967.14 4,964.61 4,967.04 716.3K
15:05 4,967.04 4,970.27 4,966.92 4,969.98 1,634.1K
15:10 4,970.04 4,970.77 4,966.58 4,966.58 734.7K
15:15 4,966.42 4,968.17 4,966.35 4,967.99 841.3K
15:20 4,968.01 4,969.64 4,964.15 4,964.24 1,295.5K
15:25 4,964.29 4,964.93 4,963.08 4,963.62 810.0K
15:30 4,963.96 4,964.36 4,962.55 4,964.21 2,126.0K
15:35 4,964.31 4,966.56 4,964.26 4,966.04 731.7K
15:40 4,966.01 4,966.52 4,964.58 4,964.72 535.7K
15:45 4,964.65 4,966.48 4,964.49 4,965.48 1,117.0K
15:50 4,965.38 4,965.38 4,963.34 4,964.72 4,320.0K
15:55 4,964.95 4,965.41 4,963.18 4,963.40 576.5K
16:00 4,963.36 4,964.36 4,962.84 4,963.57 1,235.4K
16:05 4,963.47 4,964.73 4,963.06 4,963.78 658.5K
16:10 4,963.90 4,963.90 4,961.34 4,962.38 739.3K
16:15 4,962.41 4,964.59 4,962.39 4,963.97 774.9K
16:20 4,964.17 4,966.42 4,964.14 4,965.03 979.4K
16:25 4,964.90 4,967.02 4,964.58 4,967.02 27,027.9K
16:35 4,966.75 4,966.75 4,966.75 4,966.75 11,006.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据