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 4,754.47 4,768.67 4,754.47 4,768.67 0.0K
08:05 4,776.21 4,777.30 4,773.71 4,775.87 0.0K
08:10 4,778.31 4,778.31 4,773.81 4,773.81 0.0K
08:15 4,774.02 4,775.71 4,773.17 4,775.71 0.0K
08:20 4,781.00 4,785.22 4,781.00 4,784.56 0.0K
08:25 4,784.28 4,786.76 4,784.28 4,784.84 0.0K
08:30 4,786.34 4,787.49 4,786.34 4,786.93 0.0K
08:35 4,787.66 4,790.34 4,787.20 4,787.20 0.0K
08:40 4,788.00 4,792.87 4,788.00 4,792.87 0.0K
08:45 4,794.60 4,794.68 4,793.87 4,794.68 0.0K
08:50 4,794.47 4,794.47 4,791.27 4,791.27 0.0K
08:55 4,793.77 4,798.77 4,793.77 4,798.77 0.0K
09:00 4,799.57 4,799.57 4,791.51 4,794.19 0.0K
09:05 4,790.76 4,795.42 4,790.76 4,794.43 0.0K
09:10 4,793.48 4,801.80 4,793.48 4,801.80 0.0K
09:15 4,803.91 4,803.91 4,802.97 4,802.97 0.0K
09:20 4,800.93 4,802.17 4,800.80 4,801.35 0.0K
09:25 4,800.85 4,800.85 4,798.46 4,798.46 0.0K
09:30 4,798.62 4,801.37 4,798.62 4,798.89 0.0K
09:35 4,798.09 4,801.52 4,798.09 4,801.52 0.0K
09:40 4,802.82 4,807.16 4,802.82 4,807.16 0.0K
09:45 4,807.54 4,807.84 4,806.64 4,806.64 0.0K
09:50 4,807.22 4,809.21 4,807.22 4,807.88 0.0K
09:55 4,806.75 4,806.75 4,805.48 4,806.43 0.0K
10:00 4,807.18 4,807.18 4,805.85 4,805.85 0.0K
10:05 4,805.37 4,806.02 4,804.44 4,806.02 0.0K
10:10 4,805.84 4,806.75 4,805.23 4,805.75 0.0K
10:15 4,804.65 4,806.17 4,804.65 4,804.88 0.0K
10:20 4,804.51 4,805.22 4,804.45 4,805.22 0.0K
10:25 4,805.66 4,806.09 4,805.58 4,805.79 0.0K
10:30 4,806.60 4,809.59 4,806.60 4,808.69 0.0K
10:35 4,808.33 4,809.23 4,806.83 4,806.95 0.0K
10:40 4,807.33 4,807.33 4,805.70 4,806.09 0.0K
10:45 4,806.35 4,808.26 4,806.35 4,807.48 0.0K
10:50 4,807.19 4,807.45 4,806.81 4,807.45 0.0K
10:55 4,806.99 4,809.27 4,806.99 4,809.27 0.0K
11:00 4,809.12 4,812.65 4,809.12 4,812.65 0.0K
11:05 4,813.03 4,813.03 4,811.76 4,812.89 0.0K
11:10 4,812.44 4,812.44 4,811.22 4,811.35 0.0K
11:15 4,811.78 4,811.78 4,807.75 4,807.75 0.0K
11:20 4,808.21 4,810.15 4,808.21 4,810.15 0.0K
11:25 4,810.39 4,811.08 4,810.06 4,810.86 0.0K
11:30 4,810.16 4,810.16 4,805.40 4,805.40 0.0K
11:35 4,804.83 4,805.10 4,802.23 4,802.23 0.0K
11:40 4,802.05 4,802.05 4,799.40 4,799.54 0.0K
11:45 4,797.86 4,799.00 4,797.55 4,797.74 0.0K
11:50 4,798.70 4,800.39 4,798.70 4,800.39 0.0K
11:55 4,799.22 4,800.65 4,799.03 4,800.18 0.0K
12:00 4,800.98 4,801.98 4,800.73 4,801.93 0.0K
12:05 4,801.98 4,801.98 4,800.71 4,801.30 0.0K
12:10 4,801.76 4,801.80 4,800.67 4,800.67 0.0K
12:15 4,800.17 4,800.26 4,799.49 4,799.49 0.0K
12:20 4,798.93 4,799.08 4,798.61 4,799.08 0.0K
12:25 4,798.87 4,801.82 4,798.87 4,801.82 0.0K
12:30 4,801.26 4,801.26 4,799.90 4,800.12 0.0K
12:35 4,799.66 4,799.66 4,796.61 4,797.14 0.0K
12:40 4,797.67 4,798.52 4,797.12 4,797.12 0.0K
12:45 4,797.15 4,797.15 4,795.70 4,795.75 0.0K
12:50 4,794.64 4,794.64 4,792.33 4,794.27 0.0K
12:55 4,795.57 4,795.57 4,794.87 4,795.08 0.0K
13:00 4,793.39 4,795.15 4,793.39 4,795.15 0.0K
13:05 4,795.15 4,796.87 4,795.15 4,796.87 0.0K
13:10 4,796.91 4,796.91 4,795.96 4,796.55 0.0K
13:15 4,796.54 4,796.54 4,795.19 4,795.91 0.0K
13:20 4,794.59 4,794.59 4,792.22 4,793.34 0.0K
13:25 4,793.62 4,793.62 4,789.27 4,789.27 0.0K
13:30 4,789.93 4,793.02 4,789.93 4,793.02 0.0K
13:35 4,792.72 4,797.61 4,792.72 4,797.61 0.0K
13:40 4,798.68 4,799.76 4,798.68 4,799.42 0.0K
13:45 4,799.38 4,799.93 4,798.81 4,799.93 0.0K
13:50 4,798.58 4,799.34 4,798.58 4,799.30 0.0K
13:55 4,799.54 4,800.21 4,799.54 4,800.21 0.0K
14:00 4,800.24 4,801.36 4,800.24 4,801.06 0.0K
14:05 4,802.08 4,802.08 4,800.03 4,800.30 0.0K
14:10 4,800.50 4,802.04 4,800.50 4,801.95 0.0K
14:15 4,802.10 4,804.18 4,802.10 4,804.18 0.0K
14:20 4,804.10 4,804.71 4,803.23 4,803.69 0.0K
14:25 4,803.28 4,803.35 4,802.59 4,802.97 0.0K
14:30 4,804.38 4,804.38 4,800.50 4,800.50 0.0K
14:35 4,801.86 4,807.33 4,801.86 4,807.00 0.0K
14:40 4,807.31 4,811.99 4,807.31 4,811.81 0.0K
14:45 4,810.95 4,816.59 4,810.36 4,816.59 0.0K
14:50 4,815.43 4,816.84 4,814.84 4,816.84 0.0K
14:55 4,818.13 4,818.52 4,817.11 4,817.11 0.0K
15:00 4,816.70 4,817.70 4,816.70 4,816.78 0.0K
15:05 4,817.72 4,819.79 4,817.72 4,819.50 0.0K
15:10 4,818.16 4,824.29 4,818.16 4,824.29 0.0K
15:15 4,821.90 4,823.44 4,812.37 4,812.37 0.0K
15:20 4,810.38 4,817.29 4,810.38 4,815.39 0.0K
15:25 4,814.55 4,815.87 4,813.01 4,815.87 0.0K
15:30 4,815.12 4,818.50 4,815.12 4,818.50 0.0K
15:35 4,817.95 4,818.59 4,816.52 4,818.40 0.0K
15:40 4,818.47 4,823.37 4,818.47 4,823.37 0.0K
15:45 4,824.12 4,825.45 4,820.30 4,820.82 0.0K
15:50 4,822.06 4,825.85 4,821.50 4,825.85 0.0K
15:55 4,826.47 4,827.80 4,826.19 4,826.19 0.0K
16:00 4,824.82 4,828.28 4,824.82 4,827.29 0.0K
16:05 4,829.84 4,830.08 4,828.97 4,830.08 0.0K
16:10 4,830.16 4,830.36 4,828.04 4,828.43 0.0K
16:15 4,828.34 4,828.77 4,828.06 4,828.06 0.0K
16:20 4,827.53 4,828.30 4,827.40 4,827.84 0.0K
16:25 4,829.14 4,829.14 4,826.73 4,827.49 0.0K
16:35 4,825.04 4,825.04 4,825.04 4,825.04 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