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 4,935.14 4,946.23 4,934.97 4,946.05 917.5K
08:05 4,946.08 4,947.19 4,945.13 4,946.44 479.1K
08:10 4,946.39 4,947.88 4,943.65 4,944.69 477.3K
08:15 4,944.66 4,944.78 4,939.84 4,939.92 346.8K
08:20 4,940.02 4,941.47 4,939.40 4,939.40 308.8K
08:25 4,939.37 4,939.75 4,936.97 4,936.99 299.4K
08:30 4,936.95 4,937.50 4,935.78 4,936.26 307.0K
08:35 4,936.27 4,939.50 4,935.70 4,939.38 298.8K
08:40 4,939.54 4,939.54 4,937.53 4,938.03 264.1K
08:45 4,937.73 4,937.99 4,936.24 4,937.38 329.6K
08:50 4,937.31 4,938.35 4,935.78 4,937.72 251.0K
08:55 4,937.74 4,939.43 4,936.86 4,938.68 276.4K
09:00 4,938.72 4,938.89 4,936.48 4,937.24 333.2K
09:05 4,937.23 4,938.11 4,936.27 4,936.32 334.1K
09:10 4,936.55 4,939.09 4,936.23 4,938.68 264.7K
09:15 4,938.61 4,938.62 4,937.12 4,937.64 253.0K
09:20 4,937.43 4,938.12 4,936.90 4,937.10 334.7K
09:25 4,937.07 4,938.06 4,936.37 4,937.61 266.9K
09:30 4,937.64 4,938.15 4,935.79 4,936.52 221.5K
09:35 4,936.48 4,936.74 4,935.09 4,935.62 317.7K
09:40 4,935.76 4,938.07 4,935.64 4,936.47 260.0K
09:45 4,936.51 4,937.24 4,936.17 4,936.98 253.9K
09:50 4,936.97 4,937.03 4,934.75 4,934.75 187.4K
09:55 4,934.46 4,935.32 4,933.50 4,934.02 312.8K
10:00 4,934.01 4,934.10 4,932.24 4,933.15 264.9K
10:05 4,933.15 4,933.24 4,931.06 4,931.24 303.2K
10:10 4,931.58 4,932.26 4,930.21 4,930.86 240.6K
10:15 4,930.60 4,930.90 4,930.02 4,930.47 255.8K
10:20 4,930.65 4,931.77 4,928.67 4,931.71 445.0K
10:25 4,931.69 4,931.69 4,928.94 4,930.23 266.6K
10:30 4,930.23 4,930.30 4,929.20 4,929.88 164.7K
10:35 4,929.96 4,931.72 4,929.93 4,930.74 350.7K
10:40 4,930.85 4,931.38 4,929.81 4,931.38 182.5K
10:45 4,931.41 4,931.64 4,930.94 4,931.42 177.9K
10:50 4,931.38 4,932.38 4,931.23 4,931.47 212.6K
10:55 4,931.43 4,931.50 4,930.53 4,931.42 1,597.7K
11:00 4,931.60 4,936.69 4,931.60 4,936.69 290.4K
11:05 4,936.60 4,938.28 4,936.56 4,938.21 281.5K
11:10 4,938.30 4,938.68 4,935.89 4,935.93 293.2K
11:15 4,935.91 4,936.45 4,935.44 4,935.84 192.7K
11:20 4,935.84 4,936.47 4,935.23 4,936.47 173.2K
11:25 4,936.41 4,937.64 4,936.06 4,937.56 195.6K
11:30 4,937.56 4,938.21 4,936.77 4,937.27 151.3K
11:35 4,937.21 4,937.54 4,936.96 4,937.15 573.9K
11:40 4,937.08 4,937.25 4,935.84 4,936.52 210.6K
11:45 4,936.59 4,936.89 4,935.87 4,936.31 267.3K
11:50 4,936.32 4,937.64 4,936.30 4,937.01 348.2K
11:55 4,936.97 4,937.45 4,934.63 4,934.67 421.9K
12:00 4,934.67 4,935.19 4,934.29 4,934.98 511.2K
12:05 4,934.99 4,934.99 4,934.36 4,934.38 276.7K
12:10 4,934.34 4,935.32 4,933.69 4,933.74 219.2K
12:15 4,933.46 4,933.92 4,933.24 4,933.43 229.2K
12:20 4,933.48 4,934.21 4,932.96 4,933.87 195.2K
12:25 4,933.86 4,934.19 4,932.35 4,932.93 278.9K
12:30 4,932.69 4,932.69 4,931.71 4,932.28 276.1K
12:35 4,932.29 4,932.54 4,930.95 4,931.54 3,035.4K
12:40 4,931.56 4,932.48 4,931.27 4,932.47 162.1K
12:45 4,932.50 4,932.72 4,931.69 4,932.72 246.9K
12:50 4,933.00 4,933.03 4,931.36 4,931.69 193.6K
12:55 4,931.69 4,933.01 4,931.69 4,932.26 267.7K
13:00 4,932.23 4,932.23 4,929.90 4,930.95 126.9K
13:05 4,930.94 4,931.84 4,930.77 4,931.57 127.6K
13:10 4,931.61 4,932.89 4,931.60 4,932.55 213.9K
13:15 4,932.45 4,932.45 4,928.53 4,928.63 208.5K
13:20 4,928.83 4,929.09 4,927.23 4,928.30 335.7K
13:25 4,928.42 4,930.97 4,928.42 4,930.97 202.1K
13:30 4,931.23 4,931.74 4,930.40 4,931.34 209.0K
13:35 4,931.36 4,932.41 4,930.59 4,931.91 2,380.5K
13:40 4,931.92 4,933.16 4,931.75 4,932.52 198.5K
13:45 4,932.62 4,932.67 4,930.39 4,930.62 608.7K
13:50 4,930.15 4,931.98 4,930.15 4,931.98 257.2K
13:55 4,932.05 4,932.76 4,931.72 4,931.93 1,694.8K
14:00 4,931.93 4,933.24 4,931.66 4,931.84 494.0K
14:05 4,931.83 4,932.30 4,931.16 4,931.72 453.5K
14:10 4,931.89 4,932.57 4,931.81 4,931.81 196.4K
14:15 4,931.89 4,931.89 4,930.66 4,931.01 196.0K
14:20 4,931.21 4,931.53 4,930.20 4,930.35 424.7K
14:25 4,930.55 4,932.31 4,930.00 4,932.31 290.6K
14:30 4,932.23 4,932.32 4,927.68 4,931.52 922.1K
14:35 4,930.88 4,932.63 4,930.33 4,930.46 3,402.3K
14:40 4,930.26 4,931.32 4,929.48 4,930.78 377.4K
14:45 4,930.88 4,932.11 4,927.72 4,928.88 738.5K
14:50 4,929.02 4,930.56 4,928.29 4,929.34 426.3K
14:55 4,929.30 4,929.42 4,926.82 4,927.40 454.6K
15:00 4,928.41 4,928.99 4,926.22 4,927.10 668.5K
15:05 4,927.08 4,930.97 4,926.09 4,929.69 1,050.9K
15:10 4,929.85 4,929.85 4,924.50 4,924.94 608.8K
15:15 4,924.81 4,926.29 4,923.95 4,925.62 483.3K
15:20 4,925.44 4,928.02 4,924.85 4,928.02 440.7K
15:25 4,928.07 4,931.22 4,928.01 4,930.53 349.2K
15:30 4,930.46 4,931.45 4,929.34 4,929.86 339.6K
15:35 4,929.81 4,929.81 4,927.00 4,927.00 724.2K
15:40 4,926.84 4,929.11 4,926.32 4,928.65 504.4K
15:45 4,928.68 4,930.34 4,928.42 4,930.18 599.6K
15:50 4,929.94 4,930.06 4,928.04 4,929.12 459.2K
15:55 4,929.04 4,931.63 4,928.98 4,931.01 396.6K
16:00 4,930.79 4,932.40 4,928.95 4,932.38 606.3K
16:05 4,932.44 4,932.51 4,928.92 4,928.92 575.9K
16:10 4,928.82 4,932.79 4,928.69 4,932.79 858.9K
16:15 4,932.55 4,933.50 4,930.78 4,933.03 826.7K
16:20 4,933.04 4,933.04 4,930.25 4,930.72 822.4K
16:25 4,930.96 4,931.81 4,929.93 4,931.52 25,762.1K
16:35 4,932.96 4,932.96 4,932.96 4,932.96 3,265.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据