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 4,994.77 5,007.21 4,994.77 5,006.38 2,168.2K
08:05 5,006.54 5,006.55 5,002.97 5,003.75 588.3K
08:10 5,003.63 5,005.25 5,002.87 5,003.47 500.4K
08:15 5,003.51 5,008.12 5,003.51 5,007.05 419.9K
08:20 5,007.08 5,008.16 5,005.99 5,006.28 353.6K
08:25 5,006.11 5,007.04 5,005.60 5,005.64 1,336.1K
08:30 5,005.35 5,005.95 5,000.02 5,000.15 478.3K
08:35 5,000.21 5,001.85 5,000.06 5,001.72 315.3K
08:40 5,001.64 5,003.34 5,001.64 5,003.34 383.0K
08:45 5,003.48 5,005.28 5,003.44 5,005.13 409.5K
08:50 5,005.03 5,006.74 5,004.84 5,006.68 282.6K
08:55 5,006.63 5,008.58 5,006.38 5,008.58 343.6K
09:00 5,008.50 5,009.96 5,007.88 5,009.96 306.8K
09:05 5,009.99 5,011.20 5,008.68 5,009.61 653.2K
09:10 5,009.60 5,012.08 5,009.58 5,011.85 356.5K
09:15 5,011.70 5,012.55 5,010.87 5,011.72 281.3K
09:20 5,011.75 5,011.75 5,006.22 5,006.22 349.9K
09:25 5,006.12 5,006.41 5,003.91 5,004.96 325.0K
09:30 5,004.98 5,006.26 5,002.59 5,003.55 357.7K
09:35 5,003.41 5,003.56 5,001.91 5,002.93 373.6K
09:40 5,002.97 5,003.14 5,001.10 5,001.53 467.6K
09:45 5,001.63 5,002.34 5,000.78 5,001.29 534.8K
09:50 5,001.24 5,001.34 4,999.89 5,000.54 431.4K
09:55 5,000.58 5,000.58 4,997.44 4,998.41 279.3K
10:00 4,997.93 4,998.78 4,996.94 4,997.07 249.3K
10:05 4,997.08 4,998.20 4,996.79 4,997.74 213.3K
10:10 4,997.86 4,998.90 4,997.83 4,998.42 209.4K
10:15 4,998.14 4,998.14 4,995.64 4,995.64 340.9K
10:20 4,995.63 4,996.27 4,994.16 4,994.47 384.9K
10:25 4,994.48 4,995.77 4,994.41 4,994.79 210.6K
10:30 4,994.73 4,995.65 4,993.86 4,994.32 380.1K
10:35 4,994.40 4,997.61 4,994.40 4,997.47 561.5K
10:40 4,997.55 5,000.18 4,997.50 5,000.18 390.1K
10:45 5,000.26 5,001.93 5,000.09 5,001.64 308.6K
10:50 5,001.68 5,002.61 5,001.63 5,001.97 4,007.6K
10:55 5,002.02 5,005.54 5,002.02 5,004.95 242.8K
11:00 5,004.95 5,005.53 5,003.22 5,003.26 225.1K
11:05 5,003.35 5,006.32 5,003.23 5,006.32 258.6K
11:10 5,006.29 5,006.92 5,005.80 5,005.95 350.5K
11:15 5,005.99 5,006.25 5,004.89 5,004.90 338.1K
11:20 5,004.87 5,004.87 5,001.81 5,003.21 365.6K
11:25 5,003.34 5,009.16 5,003.34 5,008.89 296.1K
11:30 5,008.96 5,012.16 5,008.96 5,011.70 315.9K
11:35 5,011.69 5,012.26 5,010.99 5,011.44 268.0K
11:40 5,011.43 5,013.37 5,011.40 5,012.87 225.2K
11:45 5,012.92 5,012.92 5,010.92 5,011.17 182.7K
11:50 5,011.15 5,016.88 5,011.12 5,016.82 275.1K
11:55 5,016.81 5,018.03 5,016.44 5,016.71 257.3K
12:00 5,016.72 5,016.96 5,015.45 5,015.50 204.6K
12:05 5,015.46 5,015.57 5,014.47 5,014.69 131.4K
12:10 5,014.68 5,014.70 5,011.25 5,011.25 170.3K
12:15 5,011.14 5,011.14 5,008.65 5,008.73 207.6K
12:20 5,008.73 5,008.77 5,006.95 5,007.74 234.3K
12:25 5,007.57 5,007.62 5,006.57 5,007.60 319.4K
12:30 5,007.58 5,008.39 5,005.78 5,005.78 369.6K
12:35 5,005.79 5,005.86 5,005.04 5,005.66 412.9K
12:40 5,005.66 5,005.85 5,003.60 5,003.68 207.5K
12:45 5,003.64 5,003.64 5,002.74 5,003.33 873.3K
12:50 5,003.34 5,004.19 5,003.04 5,003.22 807.8K
12:55 5,003.28 5,003.50 5,002.46 5,002.93 185.9K
13:00 5,002.59 5,003.74 5,002.40 5,003.15 1,001.1K
13:05 5,003.15 5,003.61 5,002.53 5,003.16 355.8K
13:10 5,003.16 5,003.16 5,000.94 5,000.94 229.2K
13:15 5,000.95 5,002.31 5,000.62 5,000.67 243.1K
13:20 5,000.70 5,000.70 4,998.87 4,998.93 706.3K
13:25 4,998.95 4,999.53 4,998.48 4,999.42 237.7K
13:30 4,999.43 5,006.42 4,999.43 5,002.34 2,109.6K
13:35 5,002.38 5,003.00 5,001.30 5,002.17 349.1K
13:40 5,002.27 5,004.67 5,002.27 5,003.45 300.7K
13:45 5,003.46 5,005.06 5,002.85 5,002.85 803.5K
13:50 5,002.87 5,002.90 4,998.84 4,998.84 736.6K
13:55 4,998.72 4,999.50 4,998.39 4,998.55 1,168.1K
14:00 4,998.40 4,999.63 4,998.24 4,998.93 253.9K
14:05 4,999.02 4,999.05 4,996.73 4,996.95 193.4K
14:10 4,997.05 4,998.46 4,996.88 4,998.16 357.9K
14:15 4,998.01 4,998.05 4,995.37 4,995.37 204.6K
14:20 4,995.38 4,995.48 4,993.41 4,993.57 12,845.6K
14:25 4,993.42 4,993.42 4,989.45 4,989.67 450.1K
14:30 4,989.56 4,993.22 4,987.96 4,988.11 863.0K
14:35 4,988.29 4,991.35 4,988.29 4,989.22 488.7K
14:40 4,988.96 4,992.03 4,987.70 4,989.82 778.2K
14:45 4,989.91 4,992.50 4,989.69 4,992.50 2,657.3K
14:50 4,992.30 4,993.12 4,989.57 4,989.58 2,720.0K
14:55 4,989.57 4,992.30 4,989.57 4,991.91 889.7K
15:00 4,991.85 4,993.79 4,991.30 4,993.09 1,117.5K
15:05 4,993.38 4,996.98 4,993.21 4,996.43 468.9K
15:10 4,996.52 4,997.65 4,994.83 4,996.90 627.4K
15:15 4,996.90 4,998.13 4,993.41 4,994.86 406.5K
15:20 4,994.48 4,994.79 4,991.80 4,992.84 396.6K
15:25 4,993.15 4,993.52 4,990.02 4,990.41 392.4K
15:30 4,989.88 4,990.07 4,986.12 4,986.52 1,053.4K
15:35 4,986.45 4,986.97 4,985.45 4,986.95 447.1K
15:40 4,986.98 4,987.67 4,984.56 4,984.56 590.8K
15:45 4,984.59 4,984.98 4,983.43 4,983.86 1,496.0K
15:50 4,983.94 4,985.02 4,982.40 4,984.57 1,151.9K
15:55 4,984.49 4,985.12 4,983.83 4,985.00 522.1K
16:00 4,984.86 4,987.00 4,984.19 4,985.58 586.5K
16:05 4,985.41 4,987.74 4,985.05 4,986.06 676.6K
16:10 4,986.00 4,987.59 4,984.85 4,987.59 470.6K
16:15 4,987.63 4,987.86 4,983.39 4,983.75 793.7K
16:20 4,983.79 4,985.64 4,983.79 4,984.53 630.3K
16:25 4,984.41 4,985.24 4,983.80 4,984.74 27,784.0K
16:35 4,983.30 4,983.30 4,983.30 4,983.30 1,267.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据