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
2022-12-30 16,389.35 16,389.35 16,389.35 16,389.35 0.0M
2022-12-29 16,545.56 16,545.56 16,545.56 16,545.56 0.0M
2022-12-28 16,445.39 16,445.39 16,445.39 16,445.39 0.0M
2022-12-23 16,386.58 16,386.58 16,386.58 16,386.58 0.0M
2022-12-22 16,318.01 16,318.01 16,318.01 16,318.01 0.0M
2022-12-21 16,415.91 16,415.91 16,415.91 16,415.91 0.0M
2022-12-20 16,109.28 16,109.28 16,109.28 16,109.28 0.0M
2022-12-19 16,207.25 16,207.25 16,207.25 16,207.25 0.0M
2022-12-16 16,167.33 16,167.33 16,167.33 16,167.33 0.0M
2022-12-15 16,468.77 16,468.77 16,468.77 16,468.77 0.0M
2022-12-14 16,583.58 16,583.58 16,583.58 16,583.58 0.0M
2022-12-13 16,621.63 16,621.63 16,621.63 16,621.63 0.0M
2022-12-12 16,375.24 16,375.24 16,375.24 16,375.24 0.0M
2022-12-09 16,482.31 16,482.31 16,482.31 16,482.31 0.0M
2022-12-08 16,375.02 16,375.02 16,375.02 16,375.02 0.0M
2022-12-07 16,474.95 16,474.95 16,474.95 16,474.95 0.0M
2022-12-06 16,637.50 16,637.50 16,637.50 16,637.50 0.0M
2022-12-05 16,827.29 16,827.29 16,827.29 16,827.29 0.0M
2022-12-02 16,891.10 16,891.10 16,891.10 16,891.10 0.0M
2022-12-01 16,869.94 16,869.94 16,869.94 16,869.94 0.0M
2022-11-30 16,655.36 16,655.36 16,655.36 16,655.36 0.0M
2022-11-29 16,705.47 16,705.47 16,705.47 16,705.47 0.0M
2022-11-28 16,806.21 16,806.21 16,806.21 16,806.21 0.0M
2022-11-25 17,056.81 17,056.81 17,056.81 17,056.81 0.0M
2022-11-24 17,066.33 17,066.33 17,066.33 17,066.33 0.0M
2022-11-23 16,989.63 16,989.63 16,989.63 16,989.63 0.0M
2022-11-22 16,880.51 16,880.51 16,880.51 16,880.51 0.0M
2022-11-21 16,859.59 16,859.59 16,859.59 16,859.59 0.0M
2022-11-18 16,767.33 16,767.33 16,767.33 16,767.33 0.0M
2022-11-17 16,585.14 16,585.14 16,585.14 16,585.14 0.0M
2022-11-16 16,566.13 16,566.13 16,566.13 16,566.13 0.0M
2022-11-15 16,894.21 16,894.21 16,894.21 16,894.21 0.0M
2022-11-14 17,061.03 17,061.03 17,061.03 17,061.03 0.0M
2022-11-11 17,048.80 17,048.80 17,048.80 17,048.80 0.0M
2022-11-10 16,833.78 16,833.78 16,833.78 16,833.78 0.0M
2022-11-09 16,156.22 16,156.22 16,156.22 16,156.22 0.0M
2022-11-08 16,207.81 16,207.81 16,207.81 16,207.81 0.0M
2022-11-07 16,061.37 16,061.37 16,061.37 16,061.37 0.0M
2022-11-04 15,829.79 15,829.79 15,829.79 15,829.79 0.0M
2022-11-03 15,545.94 15,545.94 15,545.94 15,545.94 0.0M
2022-11-02 15,659.21 15,659.21 15,659.21 15,659.21 0.0M
2022-11-01 15,636.78 15,636.78 15,636.78 15,636.78 0.0M
2022-10-31 15,339.99 15,339.99 15,339.99 15,339.99 0.0M
2022-10-28 15,359.65 15,359.65 15,359.65 15,359.65 0.0M
2022-10-27 15,522.76 15,522.76 15,522.76 15,522.76 0.0M
2022-10-26 15,492.54 15,492.54 15,492.54 15,492.54 0.0M
2022-10-25 15,225.84 15,225.84 15,225.84 15,225.84 0.0M
2022-10-24 14,792.23 14,792.23 14,792.23 14,792.23 0.0M
2022-10-21 14,640.83 14,640.83 14,640.83 14,640.83 0.0M
2022-10-20 14,820.41 14,820.41 14,820.41 14,820.41 0.0M
2022-10-19 14,726.26 14,726.26 14,726.26 14,726.26 0.0M
2022-10-18 14,985.63 14,985.63 14,985.63 14,985.63 0.0M
2022-10-17 14,954.99 14,954.99 14,954.99 14,954.99 0.0M
2022-10-14 14,498.72 14,498.72 14,498.72 14,498.72 0.0M
2022-10-13 14,412.52 14,412.52 14,412.52 14,412.52 0.0M
2022-10-12 14,096.90 14,096.90 14,096.90 14,096.90 0.0M
2022-10-11 14,410.36 14,410.36 14,410.36 14,410.36 0.0M
2022-10-10 14,548.87 14,548.87 14,548.87 14,548.87 0.0M
2022-10-07 14,697.20 14,697.20 14,697.20 14,697.20 0.0M
2022-10-06 14,948.82 14,948.82 14,948.82 14,948.82 0.0M
2022-10-05 14,869.06 14,869.06 14,869.06 14,869.06 0.0M
2022-10-04 15,113.33 15,113.33 15,113.33 15,113.33 0.0M
2022-10-03 14,668.64 14,668.64 14,668.64 14,668.64 0.0M
2022-09-30 14,522.43 14,522.43 14,522.43 14,522.43 0.0M
2022-09-29 14,193.27 14,193.27 14,193.27 14,193.27 0.0M
2022-09-28 14,700.44 14,700.44 14,700.44 14,700.44 0.0M
2022-09-27 14,644.99 14,644.99 14,644.99 14,644.99 0.0M
2022-09-26 15,013.21 15,013.21 15,013.21 15,013.21 0.0M
2022-09-23 15,241.00 15,241.00 15,241.00 15,241.00 0.0M
2022-09-22 15,586.81 15,586.81 15,586.81 15,586.81 0.0M
2022-09-21 15,930.93 15,930.93 15,930.93 15,930.93 0.0M
2022-09-20 15,768.98 15,768.98 15,768.98 15,768.98 0.0M
2022-09-19 16,083.71 16,083.71 16,083.71 16,083.71 0.0M
2022-09-16 16,083.71 16,083.71 16,083.71 16,083.71 0.0M
2022-09-15 16,162.67 16,162.67 16,162.67 16,162.67 0.0M
2022-09-14 16,126.15 16,126.15 16,126.15 16,126.15 0.0M
2022-09-13 16,439.05 16,439.05 16,439.05 16,439.05 0.0M
2022-09-12 16,741.31 16,741.31 16,741.31 16,741.31 0.0M
2022-09-09 16,423.53 16,423.53 16,423.53 16,423.53 0.0M
2022-09-07 16,093.25 16,093.25 16,093.25 16,093.25 0.0M
2022-09-06 16,104.93 16,104.93 16,104.93 16,104.93 0.0M
2022-09-05 15,893.14 15,893.14 15,893.14 15,893.14 0.0M
2022-09-02 16,051.84 16,051.84 16,051.84 16,051.84 0.0M
2022-09-01 15,734.60 15,734.60 15,734.60 15,734.60 0.0M
2022-08-31 16,268.94 16,268.94 16,268.94 16,268.94 0.0M
2022-08-30 16,339.44 16,339.44 16,339.44 16,339.44 0.0M
2022-08-26 16,341.85 16,341.85 16,341.85 16,341.85 0.0M
2022-08-25 16,437.55 16,437.55 16,437.55 16,437.55 0.0M
2022-08-24 16,499.85 16,499.85 16,499.85 16,499.85 0.0M
2022-08-23 16,520.80 16,520.80 16,520.80 16,520.80 0.0M
2022-08-22 16,682.91 16,682.91 16,682.91 16,682.91 0.0M
2022-08-19 0.00 0.00 0.00 17,054.54 0.0M
2022-08-18 17,307.93 17,307.93 17,307.93 17,307.93 0.0M
2022-08-17 17,215.78 17,215.78 17,215.78 17,215.78 0.0M
2022-08-16 17,496.30 17,496.30 17,496.30 17,496.30 0.0M
2022-08-15 17,533.74 17,533.74 17,533.74 17,533.74 0.0M
2022-08-12 17,520.47 17,520.47 17,520.47 17,520.47 0.0M
2022-08-11 17,422.28 17,422.28 17,422.28 17,422.28 0.0M
2022-08-10 17,477.49 17,477.49 17,477.49 17,477.49 0.0M
2022-08-09 17,097.75 17,097.75 17,097.75 17,097.75 0.0M
2022-08-08 17,279.93 17,279.93 17,279.93 17,279.93 0.0M
2022-08-05 17,221.76 17,221.76 17,221.76 17,221.76 0.0M
2022-08-04 17,392.94 17,392.94 17,392.94 17,392.94 0.0M
2022-08-03 17,254.31 17,254.31 17,254.31 17,254.31 0.0M
2022-08-02 17,143.17 17,143.17 17,143.17 17,143.17 0.0M
2022-08-01 17,330.63 17,330.63 17,330.63 17,330.63 0.0M
2022-07-29 17,404.88 17,404.88 17,404.88 17,404.88 0.0M
2022-07-28 17,112.94 17,112.94 17,112.94 17,112.94 0.0M
2022-07-27 16,879.38 16,879.38 16,879.38 16,879.38 0.0M
2022-07-26 16,832.92 16,832.92 16,832.92 16,832.92 0.0M
2022-07-25 17,054.45 17,054.45 17,054.45 17,054.45 0.0M
2022-07-22 17,064.28 17,064.28 17,064.28 17,064.28 0.0M
2022-07-21 16,948.68 16,948.68 16,948.68 16,948.68 0.0M
2022-07-20 16,665.27 16,665.27 16,665.27 16,665.27 0.0M
2022-07-19 16,574.06 16,574.06 16,574.06 16,574.06 0.0M
2022-07-18 16,313.81 16,313.81 16,313.81 16,313.81 0.0M
2022-07-15 16,128.34 16,128.34 16,128.34 16,128.34 0.0M
2022-07-14 15,809.96 15,809.96 15,809.96 15,809.96 0.0M
2022-07-13 16,045.38 16,045.38 16,045.38 16,045.38 0.0M
2022-07-12 16,129.25 16,129.25 16,129.25 16,129.25 0.0M
2022-07-11 16,101.80 16,101.80 16,101.80 16,101.80 0.0M
2022-07-08 16,184.35 16,184.35 16,184.35 16,184.35 0.0M
2022-07-07 16,122.95 16,122.95 16,122.95 16,122.95 0.0M
2022-07-06 15,846.22 15,846.22 15,846.22 15,846.22 0.0M
2022-07-05 15,605.85 15,605.85 15,605.85 15,605.85 0.0M
2022-07-04 15,871.73 15,871.73 15,871.73 15,871.73 0.0M
2022-07-01 15,920.51 15,920.51 15,920.51 15,920.51 0.0M
2022-06-30 15,948.61 15,948.61 15,948.61 15,948.61 0.0M
2022-06-29 16,292.17 16,292.17 16,292.17 16,292.17 0.0M
2022-06-28 16,621.69 16,621.69 16,621.69 16,621.69 0.0M
2022-06-27 16,582.53 16,582.53 16,582.53 16,582.53 0.0M
2022-06-24 16,437.77 16,437.77 16,437.77 16,437.77 0.0M
2022-06-23 16,069.73 16,069.73 16,069.73 16,069.73 0.0M
2022-06-22 16,245.59 16,245.59 16,245.59 16,245.59 0.0M
2022-06-21 16,284.30 16,284.30 16,284.30 16,284.30 0.0M
2022-06-20 16,370.32 16,370.32 16,370.32 16,370.32 0.0M
2022-06-17 16,289.72 16,289.72 16,289.72 16,289.72 0.0M
2022-06-16 16,098.00 16,098.00 16,098.00 16,098.00 0.0M
2022-06-15 16,600.52 16,600.52 16,600.52 16,600.52 0.0M
2022-06-14 16,318.73 16,318.73 16,318.73 16,318.73 0.0M
2022-06-13 16,446.54 16,446.54 16,446.54 16,446.54 0.0M
2022-06-10 16,923.61 16,923.61 16,923.61 16,923.61 0.0M
2022-06-09 17,326.04 17,326.04 17,326.04 17,326.04 0.0M
2022-06-08 17,536.93 17,536.93 17,536.93 17,536.93 0.0M
2022-06-07 17,657.36 17,657.36 17,657.36 17,657.36 0.0M
2022-06-06 17,755.57 17,755.57 17,755.57 17,755.57 0.0M
2022-06-01 17,540.28 17,540.28 17,540.28 17,540.28 0.0M
2022-05-31 17,647.08 17,647.08 17,647.08 17,647.08 0.0M
2022-05-30 17,782.57 17,782.57 17,782.57 17,782.57 0.0M
2022-05-27 17,631.90 17,631.90 17,631.90 17,631.90 0.0M
2022-05-26 17,552.25 17,552.25 17,552.25 17,552.25 0.0M
2022-05-25 17,251.50 17,251.50 17,251.50 17,251.50 0.0M
2022-05-24 17,181.78 17,181.78 17,181.78 17,181.78 0.0M
2022-05-23 17,417.90 17,417.90 17,417.90 17,417.90 0.0M
2022-05-20 17,137.72 17,137.72 17,137.72 17,137.72 0.0M
2022-05-19 16,970.30 16,970.30 16,970.30 16,970.30 0.0M
2022-05-18 17,181.32 17,181.32 17,181.32 17,181.32 0.0M
2022-05-17 17,319.34 17,319.34 17,319.34 17,319.34 0.0M
2022-05-16 17,165.42 17,165.42 17,165.42 17,165.42 0.0M
2022-05-13 17,153.40 17,153.40 17,153.40 17,153.40 0.0M
2022-05-12 16,735.57 16,735.57 16,735.57 16,735.57 0.0M
2022-05-11 16,827.36 16,827.36 16,827.36 16,827.36 0.0M
2022-05-10 16,583.96 16,583.96 16,583.96 16,583.96 0.0M
2022-05-09 16,511.34 16,511.34 16,511.34 16,511.34 0.0M
2022-05-06 16,966.32 16,966.32 16,966.32 16,966.32 0.0M
2022-05-05 17,226.37 17,226.37 17,226.37 17,226.37 0.0M
2022-05-04 17,351.74 17,351.74 17,351.74 17,351.74 0.0M
2022-05-03 17,633.30 17,633.30 17,633.30 17,633.30 0.0M
2022-04-29 17,774.66 17,774.66 17,774.66 17,774.66 0.0M
2022-04-28 17,721.64 17,721.64 17,721.64 17,721.64 0.0M
2022-04-27 17,543.99 17,543.99 17,543.99 17,543.99 0.0M
2022-04-26 17,612.06 17,612.06 17,612.06 17,612.06 0.0M
2022-04-25 17,730.57 17,730.57 17,730.57 17,730.57 0.0M
2022-04-22 17,966.00 17,966.00 17,966.00 17,966.00 0.0M
2022-04-21 18,194.60 18,194.60 18,194.60 18,194.60 0.0M
2022-04-20 18,071.41 18,071.41 18,071.41 18,071.41 0.0M
2022-04-19 17,944.99 17,944.99 17,944.99 17,944.99 0.0M
2022-04-14 18,068.66 18,068.66 18,068.66 18,068.66 0.0M
2022-04-13 17,945.73 17,945.73 17,945.73 17,945.73 0.0M
2022-04-12 17,970.21 17,970.21 17,970.21 17,970.21 0.0M
2022-04-11 18,076.74 18,076.74 18,076.74 18,076.74 0.0M
2022-04-08 18,113.32 18,113.32 18,113.32 18,113.32 0.0M
2022-04-07 17,977.84 17,977.84 17,977.84 17,977.84 0.0M
2022-04-06 17,994.59 17,994.59 17,994.59 17,994.59 0.0M
2022-04-05 18,232.95 18,232.95 18,232.95 18,232.95 0.0M
2022-04-04 18,192.86 18,192.86 18,192.86 18,192.86 0.0M
2022-04-01 18,097.88 18,097.88 18,097.88 18,097.88 0.0M
2022-03-31 18,041.33 18,041.33 18,041.33 18,041.33 0.0M
2022-03-30 18,150.43 18,150.43 18,150.43 18,150.43 0.0M
2022-03-29 18,411.52 18,411.52 18,411.52 18,411.52 0.0M
2022-03-28 17,994.39 17,994.39 17,994.39 17,994.39 0.0M
2022-03-25 17,908.15 17,908.15 17,908.15 17,908.15 0.0M
2022-03-24 17,844.87 17,844.87 17,844.87 17,844.87 0.0M
2022-03-23 17,916.24 17,916.24 17,916.24 17,916.24 0.0M
2022-03-22 18,035.86 18,035.86 18,035.86 18,035.86 0.0M
2022-03-21 17,898.56 17,898.56 17,898.56 17,898.56 0.0M
2022-03-18 18,080.22 18,080.22 18,080.22 18,080.22 0.0M
2022-03-17 17,921.16 17,921.16 17,921.16 17,921.16 0.0M
2022-03-16 17,815.44 17,815.44 17,815.44 17,815.44 0.0M
2022-03-15 17,254.84 17,254.84 17,254.84 17,254.84 0.0M
2022-03-14 17,478.18 17,478.18 17,478.18 17,478.18 0.0M
2022-03-11 17,170.40 17,170.40 17,170.40 17,170.40 0.0M
2022-03-10 16,948.62 16,948.62 16,948.62 16,948.62 0.0M
2022-03-09 17,059.80 17,059.80 17,059.80 17,059.80 0.0M
2022-03-08 16,292.99 16,292.99 16,292.99 16,292.99 0.0M
2022-03-07 16,245.11 16,245.11 16,245.11 16,245.11 0.0M
2022-03-04 16,422.21 16,422.21 16,422.21 16,422.21 0.0M
2022-03-03 17,057.13 17,057.13 17,057.13 17,057.13 0.0M
2022-03-02 17,709.55 17,709.55 17,709.55 17,709.55 0.0M
2022-03-01 17,463.63 17,463.63 17,463.63 17,463.63 0.0M
2022-02-28 18,059.95 18,059.95 18,059.95 18,059.95 0.0M
2022-02-25 17,903.14 17,903.14 17,903.14 17,903.14 0.0M
2022-02-24 17,330.69 17,330.69 17,330.69 17,330.69 0.0M
2022-02-23 17,896.11 17,896.11 17,896.11 17,896.11 0.0M
2022-02-22 18,036.09 18,036.09 18,036.09 18,036.09 0.0M
2022-02-21 18,101.83 18,101.83 18,101.83 18,101.83 0.0M
2022-02-18 18,305.23 18,305.23 18,305.23 18,305.23 0.0M
2022-02-17 18,443.96 18,443.96 18,443.96 18,443.96 0.0M
2022-02-16 18,705.26 18,705.26 18,705.26 18,705.26 0.0M
2022-02-15 18,738.06 18,738.06 18,738.06 18,738.06 0.0M
2022-02-14 18,532.79 18,532.79 18,532.79 18,532.79 0.0M
2022-02-11 18,919.69 18,919.69 18,919.69 18,919.69 0.0M
2022-02-10 19,066.78 19,066.78 19,066.78 19,066.78 0.0M
2022-02-09 19,029.74 19,029.74 19,029.74 19,029.74 0.0M
2022-02-08 18,653.21 18,653.21 18,653.21 18,653.21 0.0M
2022-02-07 18,671.75 18,671.75 18,671.75 18,671.75 0.0M
2022-02-04 18,619.38 18,619.38 18,619.38 18,619.38 0.0M
2022-02-03 18,870.77 18,870.77 18,870.77 18,870.77 0.0M
2022-02-02 19,102.14 19,102.14 19,102.14 19,102.14 0.0M
2022-02-01 18,999.49 18,999.49 18,999.49 18,999.49 0.0M
2022-01-31 18,808.84 18,808.84 18,808.84 18,808.84 0.0M
2022-01-28 18,620.01 18,620.01 18,620.01 18,620.01 0.0M
2022-01-27 18,804.31 18,804.31 18,804.31 18,804.31 0.0M
2022-01-26 18,786.63 18,786.63 18,786.63 18,786.63 0.0M
2022-01-25 18,589.54 18,589.54 18,589.54 18,589.54 0.0M
2022-01-24 18,437.28 18,437.28 18,437.28 18,437.28 0.0M
2022-01-21 19,144.41 19,144.41 19,144.41 19,144.41 0.0M
2022-01-20 19,557.69 19,557.69 19,557.69 19,557.69 0.0M
2022-01-19 19,506.46 19,506.46 19,506.46 19,506.46 0.0M
2022-01-18 19,480.89 19,480.89 19,480.89 19,480.89 0.0M
2022-01-17 19,657.40 19,657.40 19,657.40 19,657.40 0.0M
2022-01-14 19,533.55 19,533.55 19,533.55 19,533.55 0.0M
2022-01-13 19,729.35 19,729.35 19,729.35 19,729.35 0.0M
2022-01-12 19,782.33 19,782.33 19,782.33 19,782.33 0.0M
2022-01-11 19,784.75 19,784.75 19,784.75 19,784.75 0.0M
2022-01-10 19,779.29 19,779.29 19,779.29 19,779.29 0.0M
2022-01-07 20,068.13 20,068.13 20,068.13 20,068.13 0.0M
2022-01-06 20,104.85 20,104.85 20,104.85 20,104.85 0.0M
2022-01-05 20,402.68 20,402.68 20,402.68 20,402.68 0.0M
2022-01-04 20,483.98 20,483.98 20,483.98 20,483.98 0.0M