FTSE AIM All-Share TR (TFTAI)

TFTAI
🏛️ 英国 →
966.65
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 977.62 977.62 977.62 977.62 0.0M
2022-12-29 983.65 983.65 983.65 983.65 0.0M
2022-12-28 978.59 978.59 978.59 978.59 0.0M
2022-12-23 978.21 978.21 978.21 978.21 0.0M
2022-12-22 971.42 971.42 971.42 971.42 0.0M
2022-12-21 976.25 976.25 976.25 976.25 0.0M
2022-12-20 966.02 966.02 966.02 966.02 0.0M
2022-12-19 968.14 968.14 968.14 968.14 0.0M
2022-12-16 966.88 966.88 966.88 966.88 0.0M
2022-12-15 973.91 973.91 973.91 973.91 0.0M
2022-12-14 983.21 983.21 983.21 983.21 0.0M
2022-12-13 985.61 985.61 985.61 985.61 0.0M
2022-12-12 976.20 976.20 976.20 976.20 0.0M
2022-12-09 980.91 980.91 980.91 980.91 0.0M
2022-12-08 980.70 980.70 980.70 980.70 0.0M
2022-12-07 980.80 980.80 980.80 980.80 0.0M
2022-12-06 987.45 987.45 987.45 987.45 0.0M
2022-12-05 999.82 999.82 999.82 999.82 0.0M
2022-12-02 1,002.89 1,002.89 1,002.89 1,002.89 0.0M
2022-12-01 999.64 999.64 999.64 999.64 0.0M
2022-11-30 996.88 996.88 996.88 996.88 0.0M
2022-11-29 991.74 991.74 991.74 991.74 0.0M
2022-11-28 999.62 999.62 999.62 999.62 0.0M
2022-11-25 995.09 995.09 995.09 995.09 0.0M
2022-11-24 991.95 991.95 991.95 991.95 0.0M
2022-11-23 986.74 986.74 986.74 986.74 0.0M
2022-11-22 983.97 983.97 983.97 983.97 0.0M
2022-11-21 983.55 983.55 983.55 983.55 0.0M
2022-11-18 984.32 984.32 984.32 984.32 0.0M
2022-11-17 980.43 980.43 980.43 980.43 0.0M
2022-11-16 985.64 985.64 985.64 985.64 0.0M
2022-11-15 995.70 995.70 995.70 995.70 0.0M
2022-11-14 999.33 999.33 999.33 999.33 0.0M
2022-11-11 1,003.19 1,003.19 1,003.19 1,003.19 0.0M
2022-11-10 987.62 987.62 987.62 987.62 0.0M
2022-11-09 969.47 969.47 969.47 969.47 0.0M
2022-11-08 975.08 975.08 975.08 975.08 0.0M
2022-11-07 967.67 967.67 967.67 967.67 0.0M
2022-11-04 956.21 956.21 956.21 956.21 0.0M
2022-11-03 950.13 950.13 950.13 950.13 0.0M
2022-11-02 952.26 952.26 952.26 952.26 0.0M
2022-11-01 955.22 955.22 955.22 955.22 0.0M
2022-10-31 945.36 945.36 945.36 945.36 0.0M
2022-10-28 944.46 944.46 944.46 944.46 0.0M
2022-10-27 949.26 949.26 949.26 949.26 0.0M
2022-10-26 948.76 948.76 948.76 948.76 0.0M
2022-10-25 936.77 936.77 936.77 936.77 0.0M
2022-10-24 922.85 922.85 922.85 922.85 0.0M
2022-10-21 920.32 920.32 920.32 920.32 0.0M
2022-10-20 921.54 921.54 921.54 921.54 0.0M
2022-10-19 920.96 920.96 920.96 920.96 0.0M
2022-10-18 932.10 932.10 932.10 932.10 0.0M
2022-10-17 922.94 922.94 922.94 922.94 0.0M
2022-10-14 913.73 913.73 913.73 913.73 0.0M
2022-10-13 909.01 909.01 909.01 909.01 0.0M
2022-10-12 909.44 909.44 909.44 909.44 0.0M
2022-10-11 922.83 922.83 922.83 922.83 0.0M
2022-10-10 936.81 936.81 936.81 936.81 0.0M
2022-10-07 949.22 949.22 949.22 949.22 0.0M
2022-10-06 956.22 956.22 956.22 956.22 0.0M
2022-10-05 954.71 954.71 954.71 954.71 0.0M
2022-10-04 959.86 959.86 959.86 959.86 0.0M
2022-10-03 946.86 946.86 946.86 946.86 0.0M
2022-09-30 944.10 944.10 944.10 944.10 0.0M
2022-09-29 934.75 934.75 934.75 934.75 0.0M
2022-09-28 952.40 952.40 952.40 952.40 0.0M
2022-09-27 961.02 961.02 961.02 961.02 0.0M
2022-09-26 968.68 968.68 968.68 968.68 0.0M
2022-09-23 975.35 975.35 975.35 975.35 0.0M
2022-09-22 991.53 991.53 991.53 991.53 0.0M
2022-09-21 1,000.03 1,000.03 1,000.03 1,000.03 0.0M
2022-09-20 1,000.01 1,000.01 1,000.01 1,000.01 0.0M
2022-09-19 1,009.32 1,009.32 1,009.32 1,009.32 0.0M
2022-09-16 1,009.32 1,009.32 1,009.32 1,009.32 0.0M
2022-09-15 1,014.12 1,014.12 1,014.12 1,014.12 0.0M
2022-09-14 1,015.07 1,015.07 1,015.07 1,015.07 0.0M
2022-09-13 1,029.47 1,029.47 1,029.47 1,029.47 0.0M
2022-09-12 1,036.46 1,036.46 1,036.46 1,036.46 0.0M
2022-09-09 1,029.40 1,029.40 1,029.40 1,029.40 0.0M
2022-09-07 1,012.10 1,012.10 1,012.10 1,012.10 0.0M
2022-09-06 1,011.42 1,011.42 1,011.42 1,011.42 0.0M
2022-09-05 1,006.45 1,006.45 1,006.45 1,006.45 0.0M
2022-09-02 1,012.35 1,012.35 1,012.35 1,012.35 0.0M
2022-09-01 1,007.48 1,007.48 1,007.48 1,007.48 0.0M
2022-08-31 1,031.60 1,031.60 1,031.60 1,031.60 0.0M
2022-08-30 1,036.95 1,036.95 1,036.95 1,036.95 0.0M
2022-08-26 1,048.01 1,048.01 1,048.01 1,048.01 0.0M
2022-08-25 1,052.67 1,052.67 1,052.67 1,052.67 0.0M
2022-08-24 1,049.82 1,049.82 1,049.82 1,049.82 0.0M
2022-08-23 1,051.07 1,051.07 1,051.07 1,051.07 0.0M
2022-08-22 1,059.94 1,059.94 1,059.94 1,059.94 0.0M
2022-08-19 0.00 0.00 0.00 1,075.00 0.0M
2022-08-18 1,080.13 1,080.13 1,080.13 1,080.13 0.0M
2022-08-17 1,082.51 1,082.51 1,082.51 1,082.51 0.0M
2022-08-16 1,088.19 1,088.19 1,088.19 1,088.19 0.0M
2022-08-15 1,091.19 1,091.19 1,091.19 1,091.19 0.0M
2022-08-12 1,090.13 1,090.13 1,090.13 1,090.13 0.0M
2022-08-11 1,084.48 1,084.48 1,084.48 1,084.48 0.0M
2022-08-10 1,074.38 1,074.38 1,074.38 1,074.38 0.0M
2022-08-09 1,068.50 1,068.50 1,068.50 1,068.50 0.0M
2022-08-08 1,074.52 1,074.52 1,074.52 1,074.52 0.0M
2022-08-05 1,075.07 1,075.07 1,075.07 1,075.07 0.0M
2022-08-04 1,077.81 1,077.81 1,077.81 1,077.81 0.0M
2022-08-03 1,074.59 1,074.59 1,074.59 1,074.59 0.0M
2022-08-02 1,061.78 1,061.78 1,061.78 1,061.78 0.0M
2022-08-01 1,072.64 1,072.64 1,072.64 1,072.64 0.0M
2022-07-29 1,076.34 1,076.34 1,076.34 1,076.34 0.0M
2022-07-28 1,066.20 1,066.20 1,066.20 1,066.20 0.0M
2022-07-27 1,054.18 1,054.18 1,054.18 1,054.18 0.0M
2022-07-26 1,049.09 1,049.09 1,049.09 1,049.09 0.0M
2022-07-25 1,053.32 1,053.32 1,053.32 1,053.32 0.0M
2022-07-22 1,056.77 1,056.77 1,056.77 1,056.77 0.0M
2022-07-21 1,053.54 1,053.54 1,053.54 1,053.54 0.0M
2022-07-20 1,047.01 1,047.01 1,047.01 1,047.01 0.0M
2022-07-19 1,037.59 1,037.59 1,037.59 1,037.59 0.0M
2022-07-18 1,034.39 1,034.39 1,034.39 1,034.39 0.0M
2022-07-15 1,020.83 1,020.83 1,020.83 1,020.83 0.0M
2022-07-14 1,016.04 1,016.04 1,016.04 1,016.04 0.0M
2022-07-13 1,026.14 1,026.14 1,026.14 1,026.14 0.0M
2022-07-12 1,029.53 1,029.53 1,029.53 1,029.53 0.0M
2022-07-11 1,031.92 1,031.92 1,031.92 1,031.92 0.0M
2022-07-08 1,034.98 1,034.98 1,034.98 1,034.98 0.0M
2022-07-07 1,027.66 1,027.66 1,027.66 1,027.66 0.0M
2022-07-06 1,020.40 1,020.40 1,020.40 1,020.40 0.0M
2022-07-05 1,012.08 1,012.08 1,012.08 1,012.08 0.0M
2022-07-04 1,020.90 1,020.90 1,020.90 1,020.90 0.0M
2022-07-01 1,021.12 1,021.12 1,021.12 1,021.12 0.0M
2022-06-30 1,022.30 1,022.30 1,022.30 1,022.30 0.0M
2022-06-29 1,041.46 1,041.46 1,041.46 1,041.46 0.0M
2022-06-28 1,058.13 1,058.13 1,058.13 1,058.13 0.0M
2022-06-27 1,053.32 1,053.32 1,053.32 1,053.32 0.0M
2022-06-24 1,044.91 1,044.91 1,044.91 1,044.91 0.0M
2022-06-23 1,032.78 1,032.78 1,032.78 1,032.78 0.0M
2022-06-22 1,041.78 1,041.78 1,041.78 1,041.78 0.0M
2022-06-21 1,047.06 1,047.06 1,047.06 1,047.06 0.0M
2022-06-20 1,045.62 1,045.62 1,045.62 1,045.62 0.0M
2022-06-17 1,050.05 1,050.05 1,050.05 1,050.05 0.0M
2022-06-16 1,040.42 1,040.42 1,040.42 1,040.42 0.0M
2022-06-15 1,069.40 1,069.40 1,069.40 1,069.40 0.0M
2022-06-14 1,066.22 1,066.22 1,066.22 1,066.22 0.0M
2022-06-13 1,076.74 1,076.74 1,076.74 1,076.74 0.0M
2022-06-10 1,108.04 1,108.04 1,108.04 1,108.04 0.0M
2022-06-09 1,124.70 1,124.70 1,124.70 1,124.70 0.0M
2022-06-08 1,137.61 1,137.61 1,137.61 1,137.61 0.0M
2022-06-07 1,133.37 1,133.37 1,133.37 1,133.37 0.0M
2022-06-06 1,141.07 1,141.07 1,141.07 1,141.07 0.0M
2022-06-01 1,132.92 1,132.92 1,132.92 1,132.92 0.0M
2022-05-31 1,136.15 1,136.15 1,136.15 1,136.15 0.0M
2022-05-30 1,134.36 1,134.36 1,134.36 1,134.36 0.0M
2022-05-27 1,127.43 1,127.43 1,127.43 1,127.43 0.0M
2022-05-26 1,115.50 1,115.50 1,115.50 1,115.50 0.0M
2022-05-25 1,109.35 1,109.35 1,109.35 1,109.35 0.0M
2022-05-24 1,112.09 1,112.09 1,112.09 1,112.09 0.0M
2022-05-23 1,122.06 1,122.06 1,122.06 1,122.06 0.0M
2022-05-20 1,113.66 1,113.66 1,113.66 1,113.66 0.0M
2022-05-19 1,102.64 1,102.64 1,102.64 1,102.64 0.0M
2022-05-18 1,109.14 1,109.14 1,109.14 1,109.14 0.0M
2022-05-17 1,119.35 1,119.35 1,119.35 1,119.35 0.0M
2022-05-16 1,112.20 1,112.20 1,112.20 1,112.20 0.0M
2022-05-13 1,112.22 1,112.22 1,112.22 1,112.22 0.0M
2022-05-12 1,092.99 1,092.99 1,092.99 1,092.99 0.0M
2022-05-11 1,109.68 1,109.68 1,109.68 1,109.68 0.0M
2022-05-10 1,099.62 1,099.62 1,099.62 1,099.62 0.0M
2022-05-09 1,100.51 1,100.51 1,100.51 1,100.51 0.0M
2022-05-06 1,137.05 1,137.05 1,137.05 1,137.05 0.0M
2022-05-05 1,156.07 1,156.07 1,156.07 1,156.07 0.0M
2022-05-04 1,161.09 1,161.09 1,161.09 1,161.09 0.0M
2022-05-03 1,178.49 1,178.49 1,178.49 1,178.49 0.0M
2022-04-29 1,188.65 1,188.65 1,188.65 1,188.65 0.0M
2022-04-28 1,180.05 1,180.05 1,180.05 1,180.05 0.0M
2022-04-27 1,181.50 1,181.50 1,181.50 1,181.50 0.0M
2022-04-26 1,190.60 1,190.60 1,190.60 1,190.60 0.0M
2022-04-25 1,200.77 1,200.77 1,200.77 1,200.77 0.0M
2022-04-22 1,219.34 1,219.34 1,219.34 1,219.34 0.0M
2022-04-21 1,230.49 1,230.49 1,230.49 1,230.49 0.0M
2022-04-20 1,227.38 1,227.38 1,227.38 1,227.38 0.0M
2022-04-19 1,226.79 1,226.79 1,226.79 1,226.79 0.0M
2022-04-14 1,231.95 1,231.95 1,231.95 1,231.95 0.0M
2022-04-13 1,227.91 1,227.91 1,227.91 1,227.91 0.0M
2022-04-12 1,226.58 1,226.58 1,226.58 1,226.58 0.0M
2022-04-11 1,226.42 1,226.42 1,226.42 1,226.42 0.0M
2022-04-08 1,226.84 1,226.84 1,226.84 1,226.84 0.0M
2022-04-07 1,220.84 1,220.84 1,220.84 1,220.84 0.0M
2022-04-06 1,216.84 1,216.84 1,216.84 1,216.84 0.0M
2022-04-05 1,226.98 1,226.98 1,226.98 1,226.98 0.0M
2022-04-04 1,225.54 1,225.54 1,225.54 1,225.54 0.0M
2022-04-01 1,213.73 1,213.73 1,213.73 1,213.73 0.0M
2022-03-31 1,210.56 1,210.56 1,210.56 1,210.56 0.0M
2022-03-30 1,215.32 1,215.32 1,215.32 1,215.32 0.0M
2022-03-29 1,214.99 1,214.99 1,214.99 1,214.99 0.0M
2022-03-28 1,204.77 1,204.77 1,204.77 1,204.77 0.0M
2022-03-25 1,202.94 1,202.94 1,202.94 1,202.94 0.0M
2022-03-24 1,203.34 1,203.34 1,203.34 1,203.34 0.0M
2022-03-23 1,203.70 1,203.70 1,203.70 1,203.70 0.0M
2022-03-22 1,204.55 1,204.55 1,204.55 1,204.55 0.0M
2022-03-21 1,204.87 1,204.87 1,204.87 1,204.87 0.0M
2022-03-18 1,201.61 1,201.61 1,201.61 1,201.61 0.0M
2022-03-17 1,190.33 1,190.33 1,190.33 1,190.33 0.0M
2022-03-16 1,178.59 1,178.59 1,178.59 1,178.59 0.0M
2022-03-15 1,146.54 1,146.54 1,146.54 1,146.54 0.0M
2022-03-14 1,160.72 1,160.72 1,160.72 1,160.72 0.0M
2022-03-11 1,155.30 1,155.30 1,155.30 1,155.30 0.0M
2022-03-10 1,141.73 1,141.73 1,141.73 1,141.73 0.0M
2022-03-09 1,145.39 1,145.39 1,145.39 1,145.39 0.0M
2022-03-08 1,118.15 1,118.15 1,118.15 1,118.15 0.0M
2022-03-07 1,112.23 1,112.23 1,112.23 1,112.23 0.0M
2022-03-04 1,127.22 1,127.22 1,127.22 1,127.22 0.0M
2022-03-03 1,166.20 1,166.20 1,166.20 1,166.20 0.0M
2022-03-02 1,192.64 1,192.64 1,192.64 1,192.64 0.0M
2022-03-01 1,192.15 1,192.15 1,192.15 1,192.15 0.0M
2022-02-28 1,207.34 1,207.34 1,207.34 1,207.34 0.0M
2022-02-25 1,195.67 1,195.67 1,195.67 1,195.67 0.0M
2022-02-24 1,169.54 1,169.54 1,169.54 1,169.54 0.0M
2022-02-23 1,197.47 1,197.47 1,197.47 1,197.47 0.0M
2022-02-22 1,197.13 1,197.13 1,197.13 1,197.13 0.0M
2022-02-21 1,208.63 1,208.63 1,208.63 1,208.63 0.0M
2022-02-18 1,230.09 1,230.09 1,230.09 1,230.09 0.0M
2022-02-17 1,244.26 1,244.26 1,244.26 1,244.26 0.0M
2022-02-16 1,252.17 1,252.17 1,252.17 1,252.17 0.0M
2022-02-15 1,251.44 1,251.44 1,251.44 1,251.44 0.0M
2022-02-14 1,235.45 1,235.45 1,235.45 1,235.45 0.0M
2022-02-11 1,258.09 1,258.09 1,258.09 1,258.09 0.0M
2022-02-10 1,266.74 1,266.74 1,266.74 1,266.74 0.0M
2022-02-09 1,270.37 1,270.37 1,270.37 1,270.37 0.0M
2022-02-08 1,255.77 1,255.77 1,255.77 1,255.77 0.0M
2022-02-07 1,259.44 1,259.44 1,259.44 1,259.44 0.0M
2022-02-04 1,259.87 1,259.87 1,259.87 1,259.87 0.0M
2022-02-03 1,264.75 1,264.75 1,264.75 1,264.75 0.0M
2022-02-02 1,282.18 1,282.18 1,282.18 1,282.18 0.0M
2022-02-01 1,277.87 1,277.87 1,277.87 1,277.87 0.0M
2022-01-31 1,270.06 1,270.06 1,270.06 1,270.06 0.0M
2022-01-28 1,255.61 1,255.61 1,255.61 1,255.61 0.0M
2022-01-27 1,260.40 1,260.40 1,260.40 1,260.40 0.0M
2022-01-26 1,271.93 1,271.93 1,271.93 1,271.93 0.0M
2022-01-25 1,256.76 1,256.76 1,256.76 1,256.76 0.0M
2022-01-24 1,249.60 1,249.60 1,249.60 1,249.60 0.0M
2022-01-21 1,312.25 1,312.25 1,312.25 1,312.25 0.0M
2022-01-20 1,340.50 1,340.50 1,340.50 1,340.50 0.0M
2022-01-19 1,332.40 1,332.40 1,332.40 1,332.40 0.0M
2022-01-18 1,337.87 1,337.87 1,337.87 1,337.87 0.0M
2022-01-17 1,352.41 1,352.41 1,352.41 1,352.41 0.0M
2022-01-14 1,344.43 1,344.43 1,344.43 1,344.43 0.0M
2022-01-13 1,358.19 1,358.19 1,358.19 1,358.19 0.0M
2022-01-12 1,361.26 1,361.26 1,361.26 1,361.26 0.0M
2022-01-11 1,360.14 1,360.14 1,360.14 1,360.14 0.0M
2022-01-10 1,356.24 1,356.24 1,356.24 1,356.24 0.0M
2022-01-07 1,376.01 1,376.01 1,376.01 1,376.01 0.0M
2022-01-06 1,381.25 1,381.25 1,381.25 1,381.25 0.0M
2022-01-05 1,403.32 1,403.32 1,403.32 1,403.32 0.0M
2022-01-04 1,405.42 1,405.42 1,405.42 1,405.42 0.0M