FTSE 350 Low Yield (FTLY)

FTLY
🏛️ 英国 →
5,559.76
最后更新: 2025-10-03
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 4,428.50 4,485.92 4,428.50 4,485.92 0.0K
08:05 4,481.81 4,485.09 4,478.06 4,483.38 0.0K
08:10 4,491.21 4,502.96 4,491.21 4,495.63 0.0K
08:15 4,497.33 4,504.71 4,496.55 4,496.55 0.0K
08:20 4,494.88 4,512.86 4,494.88 4,512.86 0.0K
08:25 4,515.21 4,519.22 4,511.44 4,513.79 0.0K
08:30 4,513.24 4,513.24 4,499.23 4,511.30 0.0K
08:35 4,507.32 4,507.32 4,500.19 4,502.29 0.0K
08:40 4,501.38 4,509.61 4,501.38 4,503.79 0.0K
08:45 4,505.50 4,505.68 4,501.77 4,501.77 0.0K
08:50 4,502.55 4,515.57 4,502.47 4,515.57 0.0K
08:55 4,517.46 4,532.82 4,517.46 4,532.82 0.0K
09:00 4,531.07 4,531.07 4,514.17 4,514.17 0.0K
09:05 4,511.17 4,516.76 4,501.78 4,516.76 0.0K
09:10 4,513.71 4,517.68 4,511.39 4,511.91 0.0K
09:15 4,509.74 4,512.77 4,508.59 4,512.77 0.0K
09:20 4,508.72 4,516.68 4,508.37 4,508.88 0.0K
09:25 4,506.96 4,511.75 4,506.59 4,511.75 0.0K
09:30 4,512.62 4,515.66 4,512.62 4,515.66 0.0K
09:35 4,517.17 4,522.63 4,515.05 4,522.63 0.0K
09:40 4,526.97 4,535.41 4,526.97 4,535.41 0.0K
09:45 4,536.39 4,539.59 4,533.95 4,538.89 0.0K
09:50 4,537.55 4,537.55 4,531.09 4,531.21 0.0K
09:55 4,532.90 4,537.55 4,531.53 4,537.55 0.0K
10:00 4,539.26 4,541.22 4,538.14 4,539.15 0.0K
10:05 4,538.02 4,545.56 4,538.02 4,545.56 0.0K
10:10 4,547.83 4,550.56 4,545.71 4,547.06 0.0K
10:15 4,547.95 4,549.04 4,545.41 4,549.04 0.0K
10:20 4,544.83 4,544.83 4,540.14 4,541.11 0.0K
10:25 4,541.91 4,541.91 4,536.37 4,536.37 0.0K
10:30 4,537.00 4,537.78 4,533.70 4,534.25 0.0K
10:35 4,533.58 4,533.58 4,527.17 4,531.31 0.0K
10:40 4,531.02 4,540.03 4,531.02 4,540.03 0.0K
10:45 4,540.26 4,540.26 4,532.60 4,532.74 0.0K
10:50 4,532.27 4,532.27 4,528.35 4,529.66 0.0K
10:55 4,521.45 4,523.48 4,519.73 4,519.73 0.0K
11:00 4,520.39 4,520.98 4,513.09 4,520.98 0.0K
11:05 4,526.41 4,530.45 4,526.41 4,528.80 0.0K
11:10 4,528.59 4,528.59 4,521.39 4,522.34 0.0K
11:15 4,521.75 4,524.33 4,519.90 4,524.33 0.0K
11:20 4,526.27 4,530.31 4,523.61 4,528.93 0.0K
11:25 4,527.43 4,530.41 4,526.17 4,530.41 0.0K
11:30 4,531.22 4,532.96 4,529.89 4,532.96 0.0K
11:35 4,533.05 4,537.96 4,533.05 4,537.12 0.0K
11:40 4,538.12 4,540.41 4,536.31 4,540.41 0.0K
11:45 4,538.52 4,541.60 4,536.51 4,541.60 0.0K
11:50 4,542.12 4,542.12 4,534.37 4,540.83 0.0K
11:55 4,543.32 4,545.81 4,543.32 4,545.81 0.0K
12:00 4,543.32 4,544.49 4,542.37 4,542.88 0.0K
12:05 4,543.35 4,543.35 4,541.00 4,542.84 0.0K
12:10 4,541.64 4,541.64 4,534.15 4,534.15 0.0K
12:15 4,536.98 4,546.77 4,533.23 4,546.77 0.0K
12:20 4,545.80 4,550.03 4,545.80 4,550.03 0.0K
12:25 4,550.54 4,552.72 4,550.54 4,552.72 0.0K
12:30 4,555.63 4,557.00 4,553.21 4,557.00 0.0K
12:35 4,559.51 4,564.31 4,556.85 4,563.64 0.0K
12:40 4,564.36 4,570.01 4,562.17 4,570.01 0.0K
12:45 4,571.02 4,575.19 4,569.74 4,575.19 0.0K
12:50 4,584.15 4,584.15 4,575.89 4,575.89 0.0K
12:55 4,577.46 4,578.22 4,575.84 4,578.22 0.0K
13:00 4,576.25 4,577.02 4,567.69 4,567.69 0.0K
13:05 4,563.50 4,567.86 4,560.55 4,567.86 0.0K
13:10 4,568.53 4,571.06 4,567.00 4,571.06 0.0K
13:15 4,570.08 4,570.35 4,567.48 4,569.44 0.0K
13:20 4,570.71 4,570.71 4,561.45 4,561.45 0.0K
13:25 4,563.42 4,570.79 4,560.63 4,570.79 0.0K
13:30 4,570.14 4,572.36 4,569.36 4,572.36 0.0K
13:35 4,569.60 4,571.51 4,568.84 4,571.51 0.0K
13:40 4,571.00 4,571.00 4,565.54 4,565.54 0.0K
13:45 4,566.43 4,571.41 4,566.42 4,570.64 0.0K
13:50 4,570.78 4,578.10 4,570.73 4,578.10 0.0K
13:55 4,577.77 4,586.37 4,577.77 4,586.37 0.0K
14:00 4,588.68 4,593.37 4,587.24 4,592.30 0.0K
14:05 4,594.77 4,606.29 4,594.77 4,606.29 0.0K
14:10 4,608.64 4,617.98 4,608.64 4,613.09 0.0K
14:15 4,614.13 4,614.28 4,610.21 4,614.28 0.0K
14:20 4,612.15 4,614.62 4,610.79 4,610.79 0.0K
14:25 4,607.97 4,614.26 4,607.97 4,614.26 0.0K
14:30 4,615.04 4,615.31 4,604.77 4,615.31 0.0K
14:35 4,616.32 4,616.32 4,605.48 4,613.86 0.0K
14:40 4,610.70 4,612.88 4,602.11 4,612.88 0.0K
14:45 4,610.80 4,612.98 4,607.21 4,607.21 0.0K
14:50 4,608.69 4,616.94 4,600.61 4,616.94 0.0K
14:55 4,615.74 4,619.71 4,615.74 4,619.71 0.0K
15:00 4,616.65 4,620.67 4,613.95 4,620.67 0.0K
15:05 4,620.03 4,622.15 4,618.07 4,618.91 0.0K
15:10 4,622.33 4,622.33 4,619.89 4,619.89 0.0K
15:15 4,622.80 4,622.80 4,619.70 4,620.65 0.0K
15:20 4,620.25 4,620.94 4,618.32 4,620.94 0.0K
15:25 4,616.61 4,619.82 4,614.87 4,619.82 0.0K
15:30 4,615.61 4,619.08 4,611.05 4,619.08 0.0K
15:35 4,620.72 4,620.72 4,617.43 4,618.49 0.0K
15:40 4,620.23 4,620.23 4,610.53 4,610.53 0.0K
15:45 4,609.58 4,609.58 4,599.15 4,599.15 0.0K
15:50 4,598.80 4,599.26 4,597.39 4,597.81 0.0K
15:55 4,597.55 4,597.55 4,592.67 4,593.59 0.0K
16:00 4,592.28 4,598.40 4,592.28 4,597.54 0.0K
16:05 4,600.56 4,600.56 4,594.21 4,594.21 0.0K
16:10 4,593.90 4,593.90 4,584.39 4,584.39 0.0K
16:15 4,585.49 4,585.49 4,579.97 4,581.43 0.0K
16:20 4,584.24 4,588.92 4,580.79 4,580.79 0.0K
16:25 4,582.90 4,584.72 4,577.67 4,577.67 0.0K
16:35 4,589.30 4,589.30 4,589.30 4,589.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据