FTSE 250 ex Investment Trusts TR (TFTMX)

TFTMX
🏛️ 英国 →
21,198.28
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
2021-12-31 20,093.78 20,093.78 20,093.78 20,093.78 0.0M
2021-12-30 20,160.09 20,160.09 20,160.09 20,160.09 0.0M
2021-12-29 20,161.08 20,161.08 20,161.08 20,161.08 0.0M
2021-12-24 19,890.11 19,890.11 19,890.11 19,890.11 0.0M
2021-12-23 19,890.18 19,890.18 19,890.18 19,890.18 0.0M
2021-12-22 19,735.47 19,735.47 19,735.47 19,735.47 0.0M
2021-12-21 19,472.53 19,472.53 19,472.53 19,472.53 0.0M
2021-12-20 19,197.46 19,197.46 19,197.46 19,197.46 0.0M
2021-12-17 19,385.34 19,385.34 19,385.34 19,385.34 0.0M
2021-12-16 19,251.86 19,251.86 19,251.86 19,251.86 0.0M
2021-12-15 19,077.38 19,077.38 19,077.38 19,077.38 0.0M
2021-12-14 19,197.96 19,197.96 19,197.96 19,197.96 0.0M
2021-12-13 19,265.05 19,265.05 19,265.05 19,265.05 0.0M
2021-12-10 19,523.24 19,523.24 19,523.24 19,523.24 0.0M
2021-12-09 19,752.30 19,752.30 19,752.30 19,752.30 0.0M
2021-12-08 19,834.95 19,834.95 19,834.95 19,834.95 0.0M
2021-12-07 19,868.13 19,868.13 19,868.13 19,868.13 0.0M
2021-12-06 19,537.53 19,537.53 19,537.53 19,537.53 0.0M
2021-12-03 19,301.78 19,301.78 19,301.78 19,301.78 0.0M
2021-12-02 19,348.42 19,348.42 19,348.42 19,348.42 0.0M
2021-12-01 19,507.92 19,507.92 19,507.92 19,507.92 0.0M
2021-11-30 19,146.22 19,146.22 19,146.22 19,146.22 0.0M
2021-11-29 19,349.19 19,349.19 19,349.19 19,349.19 0.0M
2021-11-26 19,176.43 19,176.43 19,176.43 19,176.43 0.0M
2021-11-25 19,848.34 19,848.34 19,848.34 19,848.34 0.0M
2021-11-24 19,735.18 19,735.18 19,735.18 19,735.18 0.0M
2021-11-23 19,799.44 19,799.44 19,799.44 19,799.44 0.0M
2021-11-22 19,952.84 19,952.84 19,952.84 19,952.84 0.0M
2021-11-19 20,030.91 20,030.91 20,030.91 20,030.91 0.0M
2021-11-18 20,112.08 20,112.08 20,112.08 20,112.08 0.0M
2021-11-17 19,975.34 19,975.34 19,975.34 19,975.34 0.0M
2021-11-16 20,064.22 20,064.22 20,064.22 20,064.22 0.0M
2021-11-15 20,146.79 20,146.79 20,146.79 20,146.79 0.0M
2021-11-12 20,111.76 20,111.76 20,111.76 20,111.76 0.0M
2021-11-11 20,130.50 20,130.50 20,130.50 20,130.50 0.0M
2021-11-10 20,008.23 20,008.23 20,008.23 20,008.23 0.0M
2021-11-09 19,960.39 19,960.39 19,960.39 19,960.39 0.0M
2021-11-08 20,122.15 20,122.15 20,122.15 20,122.15 0.0M
2021-11-05 20,154.60 20,154.60 20,154.60 20,154.60 0.0M
2021-11-04 20,044.37 20,044.37 20,044.37 20,044.37 0.0M
2021-11-03 19,740.34 19,740.34 19,740.34 19,740.34 0.0M
2021-11-02 19,769.03 19,769.03 19,769.03 19,769.03 0.0M
2021-11-01 19,854.54 19,854.54 19,854.54 19,854.54 0.0M
2021-10-29 19,787.90 19,787.90 19,787.90 19,787.90 0.0M
2021-10-28 19,892.91 19,892.91 19,892.91 19,892.91 0.0M
2021-10-27 19,872.83 19,872.83 19,872.83 19,872.83 0.0M
2021-10-26 19,886.23 19,886.23 19,886.23 19,886.23 0.0M
2021-10-25 19,692.97 19,692.97 19,692.97 19,692.97 0.0M
2021-10-22 19,677.76 19,677.76 19,677.76 19,677.76 0.0M
2021-10-21 19,682.38 19,682.38 19,682.38 19,682.38 0.0M
2021-10-20 19,716.89 19,716.89 19,716.89 19,716.89 0.0M
2021-10-19 19,819.29 19,819.29 19,819.29 19,819.29 0.0M
2021-10-18 19,749.67 19,749.67 19,749.67 19,749.67 0.0M
2021-10-15 19,773.63 19,773.63 19,773.63 19,773.63 0.0M
2021-10-14 19,658.93 19,658.93 19,658.93 19,658.93 0.0M
2021-10-13 19,459.20 19,459.20 19,459.20 19,459.20 0.0M
2021-10-12 19,269.61 19,269.61 19,269.61 19,269.61 0.0M
2021-10-11 19,292.08 19,292.08 19,292.08 19,292.08 0.0M
2021-10-08 19,358.49 19,358.49 19,358.49 19,358.49 0.0M
2021-10-07 19,378.90 19,378.90 19,378.90 19,378.90 0.0M
2021-10-06 19,247.09 19,247.09 19,247.09 19,247.09 0.0M
2021-10-05 19,573.45 19,573.45 19,573.45 19,573.45 0.0M
2021-10-04 19,496.33 19,496.33 19,496.33 19,496.33 0.0M
2021-10-01 19,792.09 19,792.09 19,792.09 19,792.09 0.0M
2021-09-30 19,836.08 19,836.08 19,836.08 19,836.08 0.0M
2021-09-29 19,924.81 19,924.81 19,924.81 19,924.81 0.0M
2021-09-28 19,933.46 19,933.46 19,933.46 19,933.46 0.0M
2021-09-27 20,362.56 20,362.56 20,362.56 20,362.56 0.0M
2021-09-24 20,359.92 20,359.92 20,359.92 20,359.92 0.0M
2021-09-23 20,557.20 20,557.20 20,557.20 20,557.20 0.0M
2021-09-22 20,519.19 20,519.19 20,519.19 20,519.19 0.0M
2021-09-21 20,333.87 20,333.87 20,333.87 20,333.87 0.0M
2021-09-20 20,135.95 20,135.95 20,135.95 20,135.95 0.0M
2021-09-17 20,338.73 20,338.73 20,338.73 20,338.73 0.0M
2021-09-16 20,321.29 20,321.29 20,321.29 20,321.29 0.0M
2021-09-15 20,119.46 20,119.46 20,119.46 20,119.46 0.0M
2021-09-14 20,383.88 20,383.88 20,383.88 20,383.88 0.0M
2021-09-13 20,463.43 20,463.43 20,463.43 20,463.43 0.0M
2021-09-10 20,421.64 20,421.64 20,421.64 20,421.64 0.0M
2021-09-09 20,496.04 20,496.04 20,496.04 20,496.04 0.0M
2021-09-08 20,512.64 20,512.64 20,512.64 20,512.64 0.0M
2021-09-07 20,755.07 20,755.07 20,755.07 20,755.07 0.0M
2021-09-06 20,913.88 20,913.88 20,913.88 20,913.88 0.0M
2021-09-03 20,868.85 20,868.85 20,868.85 20,868.85 0.0M
2021-09-02 20,904.08 20,904.08 20,904.08 20,904.08 0.0M
2021-09-01 20,918.81 20,918.81 20,918.81 20,918.81 0.0M
2021-08-31 20,784.09 20,784.09 20,784.09 20,784.09 0.0M
2021-08-27 20,761.53 20,761.53 20,761.53 20,761.53 0.0M
2021-08-26 20,671.95 20,671.95 20,671.95 20,671.95 0.0M
2021-08-25 20,680.69 20,680.69 20,680.69 20,680.69 0.0M
2021-08-24 20,577.60 20,577.60 20,577.60 20,577.60 0.0M
2021-08-23 20,462.64 20,462.64 20,462.64 20,462.64 0.0M
2021-08-20 20,475.69 20,475.69 20,475.69 20,475.69 0.0M
2021-08-19 20,341.55 20,341.55 20,341.55 20,341.55 0.0M
2021-08-18 20,530.80 20,530.80 20,530.80 20,530.80 0.0M
2021-08-17 20,378.36 20,378.36 20,378.36 20,378.36 0.0M
2021-08-16 20,418.68 20,418.68 20,418.68 20,418.68 0.0M
2021-08-13 20,475.41 20,475.41 20,475.41 20,475.41 0.0M
2021-08-12 20,423.46 20,423.46 20,423.46 20,423.46 0.0M
2021-08-11 20,401.23 20,401.23 20,401.23 20,401.23 0.0M
2021-08-10 20,221.06 20,221.06 20,221.06 20,221.06 0.0M
2021-08-09 20,106.34 20,106.34 20,106.34 20,106.34 0.0M
2021-08-06 20,109.15 20,109.15 20,109.15 20,109.15 0.0M
2021-08-05 20,148.69 20,148.69 20,148.69 20,148.69 0.0M
2021-08-04 19,955.28 19,955.28 19,955.28 19,955.28 0.0M
2021-08-03 19,953.74 19,953.74 19,953.74 19,953.74 0.0M
2021-08-02 19,879.99 19,879.99 19,879.99 19,879.99 0.0M
2021-07-30 19,625.35 19,625.35 19,625.35 19,625.35 0.0M
2021-07-29 19,731.67 19,731.67 19,731.67 19,731.67 0.0M
2021-07-28 19,696.49 19,696.49 19,696.49 19,696.49 0.0M
2021-07-27 19,575.49 19,575.49 19,575.49 19,575.49 0.0M
2021-07-26 19,593.68 19,593.68 19,593.68 19,593.68 0.0M
2021-07-23 19,528.86 19,528.86 19,528.86 19,528.86 0.0M
2021-07-22 19,330.02 19,330.02 19,330.02 19,330.02 0.0M
2021-07-21 19,180.88 19,180.88 19,180.88 19,180.88 0.0M
2021-07-20 18,751.18 18,751.18 18,751.18 18,751.18 0.0M
2021-07-19 18,598.04 18,598.04 18,598.04 18,598.04 0.0M
2021-07-16 19,092.21 19,092.21 19,092.21 19,092.21 0.0M
2021-07-15 19,111.84 19,111.84 19,111.84 19,111.84 0.0M
2021-07-14 19,342.23 19,342.23 19,342.23 19,342.23 0.0M
2021-07-13 19,522.76 19,522.76 19,522.76 19,522.76 0.0M
2021-07-12 19,516.30 19,516.30 19,516.30 19,516.30 0.0M
2021-07-09 19,524.11 19,524.11 19,524.11 19,524.11 0.0M
2021-07-08 19,281.80 19,281.80 19,281.80 19,281.80 0.0M
2021-07-07 19,561.65 19,561.65 19,561.65 19,561.65 0.0M
2021-07-06 19,508.11 19,508.11 19,508.11 19,508.11 0.0M
2021-07-05 19,617.78 19,617.78 19,617.78 19,617.78 0.0M
2021-07-02 19,347.96 19,347.96 19,347.96 19,347.96 0.0M
2021-07-01 19,262.95 19,262.95 19,262.95 19,262.95 0.0M
2021-06-30 19,009.87 19,009.87 19,009.87 19,009.87 0.0M
2021-06-29 19,147.13 19,147.13 19,147.13 19,147.13 0.0M
2021-06-28 19,150.38 19,150.38 19,150.38 19,150.38 0.0M
2021-06-25 19,282.95 19,282.95 19,282.95 19,282.95 0.0M
2021-06-24 19,174.15 19,174.15 19,174.15 19,174.15 0.0M
2021-06-23 19,313.43 19,313.43 19,313.43 19,313.43 0.0M
2021-06-22 19,340.98 19,340.98 19,340.98 19,340.98 0.0M
2021-06-21 19,167.83 19,167.83 19,167.83 19,167.83 0.0M
2021-06-18 19,002.71 19,002.71 19,002.71 19,002.71 0.0M
2021-06-17 19,237.46 19,237.46 19,237.46 19,237.46 0.0M
2021-06-16 19,304.97 19,304.97 19,304.97 19,304.97 0.0M
2021-06-15 19,290.26 19,290.26 19,290.26 19,290.26 0.0M
2021-06-14 19,399.89 19,399.89 19,399.89 19,399.89 0.0M
2021-06-11 19,393.51 19,393.51 19,393.51 19,393.51 0.0M
2021-06-10 19,284.36 19,284.36 19,284.36 19,284.36 0.0M
2021-06-09 19,437.04 19,437.04 19,437.04 19,437.04 0.0M
2021-06-08 19,575.37 19,575.37 19,575.37 19,575.37 0.0M
2021-06-07 19,592.55 19,592.55 19,592.55 19,592.55 0.0M
2021-06-04 19,513.55 19,513.55 19,513.55 19,513.55 0.0M
2021-06-03 19,484.31 19,484.31 19,484.31 19,484.31 0.0M
2021-06-02 19,605.71 19,605.71 19,605.71 19,605.71 0.0M
2021-06-01 19,542.05 19,542.05 19,542.05 19,542.05 0.0M
2021-05-28 19,356.29 19,356.29 19,356.29 19,356.29 0.0M
2021-05-27 19,330.81 19,330.81 19,330.81 19,330.81 0.0M
2021-05-26 19,325.26 19,325.26 19,325.26 19,325.26 0.0M
2021-05-25 19,140.75 19,140.75 19,140.75 19,140.75 0.0M
2021-05-24 19,188.46 19,188.46 19,188.46 19,188.46 0.0M
2021-05-21 19,114.16 19,114.16 19,114.16 19,114.16 0.0M
2021-05-20 19,122.30 19,122.30 19,122.30 19,122.30 0.0M
2021-05-19 18,978.96 18,978.96 18,978.96 18,978.96 0.0M
2021-05-18 19,050.87 19,050.87 19,050.87 19,050.87 0.0M
2021-05-17 18,935.62 18,935.62 18,935.62 18,935.62 0.0M
2021-05-14 19,055.12 19,055.12 19,055.12 19,055.12 0.0M
2021-05-13 18,819.32 18,819.32 18,819.32 18,819.32 0.0M
2021-05-12 18,865.64 18,865.64 18,865.64 18,865.64 0.0M
2021-05-11 18,901.52 18,901.52 18,901.52 18,901.52 0.0M
2021-05-10 19,361.35 19,361.35 19,361.35 19,361.35 0.0M
2021-05-07 19,388.07 19,388.07 19,388.07 19,388.07 0.0M
2021-05-06 19,124.91 19,124.91 19,124.91 19,124.91 0.0M
2021-05-05 19,004.95 19,004.95 19,004.95 19,004.95 0.0M
2021-05-04 18,932.24 18,932.24 18,932.24 18,932.24 0.0M
2021-04-30 19,052.27 19,052.27 19,052.27 19,052.27 0.0M
2021-04-29 18,940.83 18,940.83 18,940.83 18,940.83 0.0M
2021-04-28 18,986.28 18,986.28 18,986.28 18,986.28 0.0M
2021-04-27 18,990.79 18,990.79 18,990.79 18,990.79 0.0M
2021-04-26 19,124.60 19,124.60 19,124.60 19,124.60 0.0M
2021-04-23 18,931.01 18,931.01 18,931.01 18,931.01 0.0M
2021-04-22 18,921.76 18,921.76 18,921.76 18,921.76 0.0M
2021-04-21 18,681.11 18,681.11 18,681.11 18,681.11 0.0M
2021-04-20 18,719.68 18,719.68 18,719.68 18,719.68 0.0M
2021-04-19 19,056.48 19,056.48 19,056.48 19,056.48 0.0M
2021-04-16 19,050.46 19,050.46 19,050.46 19,050.46 0.0M
2021-04-15 19,014.18 19,014.18 19,014.18 19,014.18 0.0M
2021-04-14 18,898.92 18,898.92 18,898.92 18,898.92 0.0M
2021-04-13 18,821.20 18,821.20 18,821.20 18,821.20 0.0M
2021-04-12 18,706.36 18,706.36 18,706.36 18,706.36 0.0M
2021-04-09 18,805.05 18,805.05 18,805.05 18,805.05 0.0M
2021-04-08 18,814.09 18,814.09 18,814.09 18,814.09 0.0M
2021-04-07 18,724.69 18,724.69 18,724.69 18,724.69 0.0M
2021-04-06 18,573.66 18,573.66 18,573.66 18,573.66 0.0M
2021-04-01 18,364.95 18,364.95 18,364.95 18,364.95 0.0M
2021-03-31 18,140.56 18,140.56 18,140.56 18,140.56 0.0M
2021-03-30 18,228.32 18,228.32 18,228.32 18,228.32 0.0M
2021-03-29 18,085.60 18,085.60 18,085.60 18,085.60 0.0M
2021-03-26 18,155.53 18,155.53 18,155.53 18,155.53 0.0M
2021-03-25 17,953.86 17,953.86 17,953.86 17,953.86 0.0M
2021-03-24 18,028.22 18,028.22 18,028.22 18,028.22 0.0M
2021-03-23 17,928.73 17,928.73 17,928.73 17,928.73 0.0M
2021-03-22 18,042.51 18,042.51 18,042.51 18,042.51 0.0M
2021-03-19 18,048.30 18,048.30 18,048.30 18,048.30 0.0M
2021-03-18 18,181.03 18,181.03 18,181.03 18,181.03 0.0M
2021-03-17 18,156.97 18,156.97 18,156.97 18,156.97 0.0M
2021-03-16 18,359.71 18,359.71 18,359.71 18,359.71 0.0M
2021-03-15 18,145.67 18,145.67 18,145.67 18,145.67 0.0M
2021-03-12 18,149.72 18,149.72 18,149.72 18,149.72 0.0M
2021-03-11 18,159.52 18,159.52 18,159.52 18,159.52 0.0M
2021-03-10 18,042.32 18,042.32 18,042.32 18,042.32 0.0M
2021-03-09 18,065.37 18,065.37 18,065.37 18,065.37 0.0M
2021-03-08 17,918.53 17,918.53 17,918.53 17,918.53 0.0M
2021-03-05 17,697.21 17,697.21 17,697.21 17,697.21 0.0M
2021-03-04 17,945.41 17,945.41 17,945.41 17,945.41 0.0M
2021-03-03 18,046.76 18,046.76 18,046.76 18,046.76 0.0M
2021-03-02 17,786.07 17,786.07 17,786.07 17,786.07 0.0M
2021-03-01 17,825.38 17,825.38 17,825.38 17,825.38 0.0M
2021-02-26 17,562.89 17,562.89 17,562.89 17,562.89 0.0M
2021-02-25 17,779.42 17,779.42 17,779.42 17,779.42 0.0M
2021-02-24 17,879.22 17,879.22 17,879.22 17,879.22 0.0M
2021-02-23 17,638.09 17,638.09 17,638.09 17,638.09 0.0M
2021-02-22 17,508.98 17,508.98 17,508.98 17,508.98 0.0M
2021-02-19 17,472.97 17,472.97 17,472.97 17,472.97 0.0M
2021-02-18 17,387.90 17,387.90 17,387.90 17,387.90 0.0M
2021-02-17 17,564.91 17,564.91 17,564.91 17,564.91 0.0M
2021-02-16 17,807.04 17,807.04 17,807.04 17,807.04 0.0M
2021-02-15 17,811.42 17,811.42 17,811.42 17,811.42 0.0M
2021-02-12 17,460.39 17,460.39 17,460.39 17,460.39 0.0M
2021-02-11 17,441.90 17,441.90 17,441.90 17,441.90 0.0M
2021-02-10 17,421.66 17,421.66 17,421.66 17,421.66 0.0M
2021-02-09 17,531.53 17,531.53 17,531.53 17,531.53 0.0M
2021-02-08 17,482.10 17,482.10 17,482.10 17,482.10 0.0M
2021-02-05 17,471.58 17,471.58 17,471.58 17,471.58 0.0M
2021-02-04 17,269.09 17,269.09 17,269.09 17,269.09 0.0M
2021-02-03 17,219.33 17,219.33 17,219.33 17,219.33 0.0M
2021-02-02 17,166.92 17,166.92 17,166.92 17,166.92 0.0M
2021-02-01 16,942.42 16,942.42 16,942.42 16,942.42 0.0M
2021-01-29 16,794.63 16,794.63 16,794.63 16,794.63 0.0M
2021-01-28 16,901.63 16,901.63 16,901.63 16,901.63 0.0M
2021-01-27 16,797.02 16,797.02 16,797.02 16,797.02 0.0M
2021-01-26 16,917.31 16,917.31 16,917.31 16,917.31 0.0M
2021-01-25 16,818.16 16,818.16 16,818.16 16,818.16 0.0M
2021-01-22 17,081.02 17,081.02 17,081.02 17,081.02 0.0M
2021-01-21 17,262.05 17,262.05 17,262.05 17,262.05 0.0M
2021-01-20 17,327.88 17,327.88 17,327.88 17,327.88 0.0M
2021-01-19 17,090.55 17,090.55 17,090.55 17,090.55 0.0M
2021-01-18 17,152.80 17,152.80 17,152.80 17,152.80 0.0M
2021-01-15 17,141.75 17,141.75 17,141.75 17,141.75 0.0M
2021-01-14 17,273.12 17,273.12 17,273.12 17,273.12 0.0M
2021-01-13 17,112.41 17,112.41 17,112.41 17,112.41 0.0M
2021-01-12 17,205.28 17,205.28 17,205.28 17,205.28 0.0M
2021-01-11 17,225.76 17,225.76 17,225.76 17,225.76 0.0M
2021-01-08 17,517.66 17,517.66 17,517.66 17,517.66 0.0M
2021-01-07 17,482.13 17,482.13 17,482.13 17,482.13 0.0M
2021-01-06 17,454.77 17,454.77 17,454.77 17,454.77 0.0M
2021-01-05 17,198.42 17,198.42 17,198.42 17,198.42 0.0M
2021-01-04 17,018.04 17,018.04 17,018.04 17,018.04 0.0M