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 4,955.41 4,970.63 4,954.58 4,969.51 1,184.7K
08:05 4,969.58 4,970.30 4,968.34 4,968.51 540.5K
08:10 4,968.74 4,972.75 4,968.71 4,970.97 317.3K
08:15 4,971.01 4,974.14 4,971.01 4,974.14 322.3K
08:20 4,974.14 4,974.18 4,973.29 4,973.82 347.1K
08:25 4,973.80 4,974.46 4,971.92 4,971.93 364.9K
08:30 4,972.03 4,972.03 4,967.54 4,968.84 348.0K
08:35 4,969.00 4,969.97 4,968.82 4,969.02 370.6K
08:40 4,969.23 4,969.54 4,967.26 4,968.04 243.2K
08:45 4,967.83 4,970.55 4,967.83 4,969.64 368.8K
08:50 4,969.74 4,969.82 4,966.25 4,966.25 321.2K
08:55 4,966.26 4,967.06 4,965.15 4,965.67 269.9K
09:00 4,965.62 4,965.68 4,962.94 4,962.97 294.1K
09:05 4,962.91 4,963.23 4,960.55 4,963.23 692.8K
09:10 4,963.22 4,965.60 4,963.22 4,964.27 341.4K
09:15 4,964.36 4,964.48 4,961.87 4,961.87 305.4K
09:20 4,961.19 4,962.96 4,961.13 4,962.43 333.2K
09:25 4,962.43 4,964.57 4,962.43 4,964.34 334.6K
09:30 4,964.47 4,964.99 4,963.84 4,964.57 335.8K
09:35 4,964.47 4,964.51 4,963.48 4,963.92 372.9K
09:40 4,963.92 4,964.29 4,963.26 4,963.56 320.6K
09:45 4,963.62 4,964.91 4,963.62 4,964.76 248.8K
09:50 4,964.74 4,965.86 4,964.69 4,964.78 241.1K
09:55 4,964.84 4,966.31 4,964.72 4,965.67 233.0K
10:00 4,965.71 4,966.29 4,963.76 4,963.76 323.8K
10:05 4,963.77 4,963.77 4,962.64 4,963.35 280.3K
10:10 4,963.41 4,963.75 4,962.25 4,962.35 336.0K
10:15 4,962.29 4,962.42 4,961.62 4,961.62 490.1K
10:20 4,961.58 4,961.62 4,960.68 4,961.62 297.1K
10:25 4,961.58 4,962.87 4,961.33 4,962.53 573.6K
10:30 4,962.65 4,962.72 4,960.50 4,960.50 401.6K
10:35 4,960.49 4,961.30 4,960.49 4,961.30 235.4K
10:40 4,961.34 4,963.53 4,961.29 4,963.53 349.8K
10:45 4,963.48 4,963.90 4,962.39 4,962.62 340.5K
10:50 4,962.72 4,962.81 4,961.07 4,961.48 307.2K
10:55 4,961.46 4,961.72 4,960.38 4,961.06 258.4K
11:00 4,961.20 4,961.68 4,960.50 4,960.52 228.1K
11:05 4,960.51 4,961.98 4,960.47 4,961.79 154.8K
11:10 4,961.70 4,962.79 4,961.54 4,962.41 578.3K
11:15 4,962.42 4,963.14 4,962.27 4,962.35 1,118.7K
11:20 4,962.35 4,962.54 4,960.99 4,961.54 311.3K
11:25 4,961.56 4,961.81 4,960.80 4,960.89 1,422.1K
11:30 4,960.89 4,961.03 4,959.32 4,959.37 204.4K
11:35 4,959.39 4,959.39 4,958.23 4,958.60 248.0K
11:40 4,958.60 4,958.61 4,957.70 4,958.05 205.8K
11:45 4,958.04 4,959.07 4,958.00 4,959.07 330.9K
11:50 4,959.08 4,960.68 4,959.03 4,960.60 767.0K
11:55 4,960.49 4,962.00 4,960.49 4,961.54 1,326.1K
12:00 4,960.97 4,960.97 4,960.07 4,960.47 368.0K
12:05 4,960.49 4,962.14 4,960.49 4,962.14 677.7K
12:10 4,962.10 4,962.35 4,961.39 4,961.41 216.6K
12:15 4,961.43 4,961.47 4,961.02 4,961.22 195.4K
12:20 4,961.20 4,962.27 4,961.11 4,962.18 233.2K
12:25 4,962.20 4,962.88 4,961.46 4,961.46 586.6K
12:30 4,961.61 4,962.64 4,961.44 4,962.14 357.3K
12:35 4,962.14 4,963.41 4,962.03 4,963.27 136.2K
12:40 4,963.25 4,963.87 4,962.97 4,963.00 393.3K
12:45 4,962.98 4,964.81 4,962.66 4,964.69 407.3K
12:50 4,964.70 4,965.87 4,964.45 4,965.80 1,392.7K
12:55 4,965.84 4,966.21 4,965.63 4,965.95 314.7K
13:00 4,965.82 4,965.82 4,963.90 4,963.90 350.7K
13:05 4,963.76 4,964.28 4,963.61 4,964.23 220.6K
13:10 4,964.20 4,965.74 4,963.82 4,965.57 121.7K
13:15 4,965.53 4,966.39 4,965.45 4,965.48 259.1K
13:20 4,965.50 4,965.57 4,964.32 4,964.32 198.8K
13:25 4,964.32 4,964.37 4,963.78 4,964.19 430.7K
13:30 4,964.08 4,965.51 4,963.91 4,965.51 311.1K
13:35 4,965.55 4,965.56 4,964.97 4,965.01 330.3K
13:40 4,964.96 4,964.96 4,963.60 4,963.62 342.7K
13:45 4,963.51 4,964.30 4,963.25 4,963.25 192.2K
13:50 4,963.26 4,963.36 4,962.51 4,962.84 569.6K
13:55 4,962.92 4,964.35 4,962.82 4,963.20 506.1K
14:00 4,963.14 4,965.11 4,963.04 4,965.11 438.0K
14:05 4,965.05 4,965.49 4,963.15 4,963.21 364.0K
14:10 4,963.21 4,963.71 4,961.94 4,961.97 303.7K
14:15 4,961.96 4,962.12 4,959.99 4,959.99 298.6K
14:20 4,960.05 4,960.52 4,959.09 4,959.73 450.8K
14:25 4,959.56 4,960.99 4,958.60 4,958.60 801.3K
14:30 4,958.03 4,958.28 4,951.99 4,952.04 868.1K
14:35 4,952.26 4,955.97 4,952.26 4,955.37 539.5K
14:40 4,955.50 4,958.01 4,955.26 4,958.01 3,114.8K
14:45 4,958.04 4,960.21 4,957.70 4,958.05 572.1K
14:50 4,958.19 4,960.93 4,957.73 4,960.84 1,021.1K
14:55 4,960.90 4,960.90 4,957.98 4,958.33 428.2K
15:00 4,958.70 4,961.13 4,957.72 4,961.11 455.4K
15:05 4,961.22 4,963.46 4,961.19 4,963.32 919.3K
15:10 4,963.44 4,964.34 4,962.61 4,963.37 800.4K
15:15 4,963.16 4,963.47 4,961.71 4,962.03 873.8K
15:20 4,961.84 4,962.02 4,960.82 4,961.32 257.7K
15:25 4,961.34 4,961.79 4,960.82 4,961.41 1,638.7K
15:30 4,961.54 4,962.45 4,960.52 4,962.45 1,355.9K
15:35 4,962.77 4,963.03 4,961.63 4,961.90 643.1K
15:40 4,961.88 4,962.14 4,960.42 4,960.42 533.4K
15:45 4,960.11 4,961.71 4,959.16 4,959.16 617.0K
15:50 4,959.09 4,959.25 4,956.85 4,957.12 1,092.9K
15:55 4,957.12 4,958.52 4,956.68 4,958.52 480.8K
16:00 4,958.59 4,960.19 4,958.35 4,959.58 824.8K
16:05 4,959.54 4,960.50 4,959.07 4,960.25 795.3K
16:10 4,960.30 4,961.58 4,960.30 4,960.88 971.5K
16:15 4,960.92 4,962.36 4,960.92 4,961.04 774.9K
16:20 4,960.90 4,963.26 4,960.90 4,962.91 892.9K
16:25 4,962.81 4,964.59 4,962.81 4,963.78 20,968.4K
16:35 4,963.85 4,963.85 4,963.85 4,963.85 6,965.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据