FTSE Fledgling ex Investment Trusts (FTFX)

FTFX
🏛️ 英国 →
22,222.08
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
2024-12-31 17,318.68 17,549.67 17,309.13 17,547.74 0.0M
2024-12-30 17,302.26 17,318.68 17,232.12 17,318.68 0.0M
2024-12-27 17,314.73 17,337.86 17,220.40 17,302.26 0.0M
2024-12-24 17,227.77 17,368.06 17,174.46 17,308.38 0.0M
2024-12-23 17,219.73 17,232.00 17,166.35 17,227.77 0.0M
2024-12-20 17,336.48 17,348.56 17,115.49 17,219.73 0.0M
2024-12-19 17,314.55 17,419.14 17,166.41 17,336.48 0.0M
2024-12-18 17,215.72 17,340.05 17,189.67 17,314.55 0.0M
2024-12-17 17,264.22 17,376.17 17,192.93 17,192.93 0.0M
2024-12-16 17,191.73 17,264.22 17,051.10 17,264.22 0.0M
2024-12-13 17,229.76 17,293.85 17,151.98 17,191.73 0.0M
2024-12-12 17,130.59 17,229.76 17,107.52 17,229.76 0.0M
2024-12-11 16,870.29 17,210.05 16,870.29 17,130.59 0.0M
2024-12-10 16,749.30 16,879.32 16,705.30 16,870.29 0.0M
2024-12-09 16,796.66 16,964.47 16,657.52 16,749.30 0.0M
2024-12-06 16,513.62 16,796.66 16,468.52 16,796.66 0.0M
2024-12-05 16,531.33 16,577.09 16,442.38 16,513.62 0.0M
2024-12-04 16,447.91 16,594.92 16,447.91 16,531.33 0.0M
2024-12-03 16,424.53 16,550.28 16,421.49 16,447.91 0.0M
2024-12-02 16,475.09 16,651.10 16,424.53 16,424.53 0.0M
2024-11-29 16,551.01 16,551.01 16,447.91 16,475.09 0.0M
2024-11-28 16,726.02 16,726.02 16,318.33 16,551.01 0.0M
2024-11-27 16,657.58 16,726.02 16,471.37 16,726.02 0.0M
2024-11-26 16,643.30 16,740.65 16,598.84 16,657.58 0.0M
2024-11-25 16,613.80 16,732.49 16,516.58 16,643.30 0.0M
2024-11-22 16,714.62 16,850.46 16,535.98 16,613.80 0.0M
2024-11-21 16,703.02 16,714.62 16,538.42 16,714.62 0.0M
2024-11-20 16,628.91 16,740.66 16,534.45 16,703.02 0.0M
2024-11-19 16,787.37 16,830.18 16,577.71 16,628.91 0.0M
2024-11-18 16,737.26 16,851.73 16,737.26 16,787.37 0.0M
2024-11-15 16,771.93 16,783.02 16,538.16 16,737.26 0.0M
2024-11-14 16,804.36 16,902.46 16,771.93 16,771.93 0.0M
2024-11-13 16,766.84 16,878.36 16,766.84 16,804.36 0.0M
2024-11-12 16,773.68 16,815.11 16,619.58 16,766.84 0.0M
2024-11-11 16,829.50 16,850.07 16,658.49 16,773.68 0.0M
2024-11-08 16,896.12 16,896.12 16,710.00 16,829.50 0.0M
2024-11-07 16,822.81 16,896.12 16,738.47 16,896.12 0.0M
2024-11-06 16,846.61 16,903.77 16,730.33 16,794.18 0.0M
2024-11-05 16,800.37 16,846.61 16,710.49 16,846.61 0.0M
2024-11-04 16,847.93 16,885.84 16,800.37 16,800.37 0.0M
2024-11-01 16,873.45 16,873.45 16,810.84 16,843.71 0.0M
2024-10-31 16,866.33 16,878.24 16,737.32 16,873.45 0.0M
2024-10-30 16,689.51 17,026.82 16,586.90 16,866.33 0.0M
2024-10-29 16,709.57 16,774.75 16,663.06 16,689.51 0.0M
2024-10-28 16,832.65 16,832.65 16,553.82 16,709.57 0.0M
2024-10-25 16,848.55 16,867.69 16,736.49 16,832.65 0.0M
2024-10-24 17,010.32 17,097.13 16,819.25 16,848.55 0.0M
2024-10-23 17,242.98 17,273.39 17,008.31 17,010.32 0.0M
2024-10-22 17,122.48 17,322.30 17,119.73 17,242.98 0.0M
2024-10-21 17,232.79 17,432.63 17,122.48 17,122.48 0.0M
2024-10-18 17,177.05 17,232.79 17,131.96 17,232.79 0.0M
2024-10-17 17,260.44 17,278.13 17,135.09 17,177.05 0.0M
2024-10-16 17,377.67 17,435.65 17,260.44 17,260.44 0.0M
2024-10-15 17,365.10 17,426.15 17,312.85 17,377.67 0.0M
2024-10-14 17,290.91 17,365.10 17,196.61 17,365.10 0.0M
2024-10-11 17,318.38 17,318.38 17,235.52 17,290.91 0.0M
2024-10-10 17,562.71 17,562.71 17,186.07 17,318.38 0.0M
2024-10-09 17,573.01 17,652.31 17,441.20 17,562.71 0.0M
2024-10-08 17,617.31 17,716.97 17,573.01 17,573.01 0.0M
2024-10-07 17,584.50 17,617.31 17,448.19 17,617.31 0.0M
2024-10-04 17,670.17 17,670.17 17,458.90 17,584.50 0.0M
2024-10-03 17,748.04 17,756.07 17,548.61 17,670.17 0.0M
2024-10-02 17,952.38 17,973.68 17,657.28 17,748.04 0.0M
2024-10-01 18,016.09 18,129.63 17,865.99 17,952.38 0.0M
2024-09-30 17,873.23 18,249.70 17,873.23 18,016.09 0.0M
2024-09-27 17,496.45 17,898.54 17,496.45 17,873.23 0.0M
2024-09-26 17,292.54 17,613.51 17,292.54 17,496.45 0.0M
2024-09-25 17,449.01 17,449.01 17,190.70 17,292.54 0.0M
2024-09-24 18,145.93 18,145.93 17,340.62 17,449.01 0.0M
2024-09-23 18,137.01 18,237.02 18,122.50 18,145.93 0.0M
2024-09-20 18,260.68 18,260.68 18,137.01 18,137.01 0.0M
2024-09-19 18,252.37 18,266.68 18,153.57 18,266.68 0.0M
2024-09-18 18,334.34 18,334.34 18,138.10 18,252.37 0.0M
2024-09-17 18,371.33 18,385.57 18,255.07 18,334.34 0.0M
2024-09-16 18,329.99 18,483.14 18,309.79 18,371.33 0.0M
2024-09-13 18,193.47 18,408.39 18,153.50 18,329.99 0.0M
2024-09-12 18,624.16 18,683.29 18,193.47 18,193.47 0.0M
2024-09-11 18,349.94 18,624.16 18,325.53 18,624.16 0.0M
2024-09-10 18,347.50 18,519.09 18,347.50 18,349.94 0.0M
2024-09-09 18,654.52 18,713.63 18,320.75 18,347.50 0.0M
2024-09-06 18,600.37 18,654.52 18,546.45 18,654.52 0.0M
2024-09-05 18,476.86 18,757.29 18,472.41 18,600.37 0.0M
2024-09-04 18,606.77 18,606.77 18,389.92 18,476.86 0.0M
2024-09-03 18,895.53 18,910.22 18,453.04 18,606.77 0.0M
2024-09-02 19,019.80 19,019.80 18,718.92 18,895.53 0.0M
2024-08-30 19,155.68 19,159.29 18,900.40 19,019.80 0.0M
2024-08-29 19,098.53 19,167.18 19,015.04 19,155.68 0.0M
2024-08-28 19,137.61 19,209.66 19,098.53 19,098.53 0.0M
2024-08-27 19,032.55 19,137.61 19,023.03 19,137.61 0.0M
2024-08-23 19,071.17 19,082.75 19,002.97 19,032.55 0.0M
2024-08-22 18,848.79 19,071.17 18,749.17 19,071.17 0.0M
2024-08-21 18,670.69 19,035.69 18,670.69 18,848.79 0.0M
2024-08-20 18,653.08 18,675.82 18,627.02 18,670.69 0.0M
2024-08-19 18,710.42 18,823.49 18,653.08 18,653.08 0.0M
2024-08-16 18,754.08 18,759.66 18,710.42 18,710.42 0.0M
2024-08-15 18,861.93 18,889.38 18,754.08 18,754.08 0.0M
2024-08-14 18,769.68 18,875.07 18,729.24 18,861.93 0.0M
2024-08-13 18,803.01 18,816.95 18,726.60 18,769.68 0.0M
2024-08-12 18,916.70 18,921.91 18,723.94 18,803.01 0.0M
2024-08-09 18,710.37 18,916.70 18,687.03 18,916.70 0.0M
2024-08-08 18,601.14 18,704.02 18,533.03 18,704.02 0.0M
2024-08-07 18,529.89 18,679.97 18,529.89 18,601.14 0.0M
2024-08-06 18,353.26 18,529.89 18,159.00 18,529.89 0.0M
2024-08-05 18,818.07 18,818.07 18,353.26 18,353.26 0.0M
2024-08-02 18,841.52 18,841.52 18,706.82 18,818.07 0.0M
2024-08-01 18,856.67 18,872.65 18,728.65 18,841.52 0.0M
2024-07-31 18,904.91 18,931.74 18,765.33 18,845.20 0.0M
2024-07-30 19,008.75 19,008.75 18,761.51 18,904.91 0.0M
2024-07-29 18,954.55 19,199.76 18,898.57 19,008.75 0.0M
2024-07-26 19,045.92 19,083.79 18,859.13 18,954.55 0.0M
2024-07-25 19,015.39 19,115.28 19,003.09 19,045.92 0.0M
2024-07-24 19,274.45 19,274.45 18,890.41 19,015.39 0.0M
2024-07-23 19,360.23 19,435.87 19,231.40 19,274.45 0.0M
2024-07-22 19,294.06 19,520.35 19,250.25 19,360.23 0.0M
2024-07-19 19,228.25 19,346.17 19,107.16 19,294.06 0.0M
2024-07-18 19,136.52 19,228.61 19,070.51 19,228.61 0.0M
2024-07-17 19,103.56 19,170.24 19,003.38 19,136.52 0.0M
2024-07-16 19,114.12 19,184.87 18,876.84 19,103.56 0.0M
2024-07-15 19,181.65 19,208.00 19,105.86 19,135.28 0.0M
2024-07-12 19,170.88 19,217.13 19,160.30 19,181.65 0.0M
2024-07-11 19,138.68 19,242.18 19,138.68 19,170.88 0.0M
2024-07-10 19,095.03 19,193.94 19,095.03 19,138.68 0.0M
2024-07-09 19,169.98 19,205.51 19,013.89 19,095.03 0.0M
2024-07-08 19,050.81 19,169.98 18,949.88 19,169.98 0.0M
2024-07-05 18,973.17 19,050.81 18,968.82 19,050.81 0.0M
2024-07-04 18,978.83 19,018.04 18,951.13 18,973.17 0.0M
2024-07-03 19,212.93 19,387.01 18,949.59 18,978.83 0.0M
2024-07-02 19,346.96 19,346.96 18,989.88 19,212.93 0.0M
2024-07-01 19,375.42 19,519.53 19,346.96 19,346.96 0.0M
2024-06-28 19,304.42 19,443.72 19,226.82 19,375.42 0.0M
2024-06-27 18,992.23 19,304.42 18,953.09 19,304.42 0.0M
2024-06-26 19,007.97 19,064.93 18,887.90 18,992.23 0.0M
2024-06-25 19,091.29 19,135.15 19,007.97 19,007.97 0.0M
2024-06-24 18,917.75 19,091.29 18,871.69 19,091.29 0.0M
2024-06-21 19,064.84 19,064.84 18,917.28 18,917.75 0.0M
2024-06-20 18,996.03 19,064.84 18,855.82 19,064.84 0.0M
2024-06-19 18,942.18 19,001.26 18,942.18 18,996.03 0.0M
2024-06-18 18,982.83 19,071.49 18,834.86 18,942.18 0.0M
2024-06-17 19,037.24 19,037.24 18,732.37 18,982.83 0.0M
2024-06-14 19,224.09 19,224.09 19,042.74 19,042.74 0.0M
2024-06-13 19,125.10 19,247.13 19,114.57 19,224.09 0.0M
2024-06-12 18,905.90 19,250.79 18,905.90 19,125.10 0.0M
2024-06-11 18,842.23 18,942.68 18,810.22 18,905.90 0.0M
2024-06-10 18,730.93 18,842.23 18,730.93 18,842.23 0.0M
2024-06-07 18,820.70 18,820.70 18,571.57 18,730.93 0.0M
2024-06-06 18,878.08 18,922.76 18,806.65 18,820.70 0.0M
2024-06-05 19,071.76 19,071.76 18,879.92 18,879.92 0.0M
2024-06-04 18,916.66 19,071.76 18,784.87 19,071.76 0.0M
2024-06-03 19,093.75 19,156.48 18,918.50 18,918.50 0.0M
2024-05-31 19,035.97 19,095.59 19,011.02 19,095.59 0.0M
2024-05-30 19,003.38 19,185.72 18,969.53 19,035.97 0.0M
2024-05-29 19,082.32 19,166.99 19,003.38 19,003.38 0.0M
2024-05-28 19,068.65 19,113.11 18,900.44 19,082.32 0.0M
2024-05-24 19,096.00 19,096.00 19,029.40 19,068.65 0.0M
2024-05-23 19,165.44 19,178.76 19,075.10 19,096.00 0.0M
2024-05-22 19,102.63 19,269.02 19,102.63 19,165.44 0.0M
2024-05-21 19,161.54 19,161.54 19,028.51 19,102.63 0.0M
2024-05-20 18,790.54 19,161.54 18,727.31 19,161.54 0.0M
2024-05-17 18,876.87 18,876.87 18,790.54 18,790.54 0.0M
2024-05-16 19,016.20 19,016.20 18,805.03 18,876.87 0.0M
2024-05-15 19,040.31 19,056.38 18,997.89 19,014.37 0.0M
2024-05-14 18,910.89 19,120.00 18,910.89 19,040.31 0.0M
2024-05-13 18,707.65 18,975.33 18,707.65 18,910.89 0.0M
2024-05-10 18,681.09 18,712.74 18,563.46 18,707.65 0.0M
2024-05-09 18,678.64 18,732.30 18,615.12 18,681.09 0.0M
2024-05-08 18,706.47 18,728.89 18,648.05 18,678.64 0.0M
2024-05-07 19,056.03 19,267.52 18,706.47 18,706.47 0.0M
2024-05-03 18,891.46 19,188.99 18,891.46 19,056.03 0.0M
2024-05-02 18,700.17 19,001.67 18,662.84 18,891.46 0.0M
2024-05-01 18,555.06 18,700.17 18,512.95 18,700.17 0.0M
2024-04-30 18,624.63 18,725.44 18,555.06 18,555.06 0.0M
2024-04-29 18,550.12 18,624.63 18,451.45 18,624.63 0.0M
2024-04-26 18,448.38 18,668.03 18,448.38 18,550.12 0.0M
2024-04-25 18,234.42 18,544.09 18,234.42 18,448.38 0.0M
2024-04-24 18,302.35 18,402.09 18,234.42 18,234.42 0.0M
2024-04-23 18,030.56 18,330.05 18,000.47 18,302.35 0.0M
2024-04-22 17,884.35 18,030.56 17,884.35 18,030.56 0.0M
2024-04-19 17,878.86 17,919.52 17,798.24 17,866.41 0.0M
2024-04-18 17,891.43 17,961.54 17,844.96 17,878.86 0.0M
2024-04-17 17,966.46 18,037.73 17,891.43 17,891.43 0.0M
2024-04-16 17,583.16 18,167.92 17,583.16 17,966.46 0.0M
2024-04-15 17,582.37 17,602.71 17,482.17 17,583.16 0.0M
2024-04-12 17,431.22 17,582.79 17,431.22 17,582.37 0.0M
2024-04-11 17,326.05 17,503.49 17,311.55 17,422.25 0.0M
2024-04-10 17,077.06 17,604.51 16,943.63 17,281.20 0.0M
2024-04-09 16,739.41 17,077.06 16,739.41 17,077.06 0.0M
2024-04-08 16,882.07 16,966.44 16,739.41 16,739.41 0.0M
2024-04-05 16,877.82 16,951.02 16,810.64 16,882.07 0.0M
2024-04-04 16,755.83 16,877.82 16,755.83 16,877.82 0.0M
2024-04-03 16,758.25 16,808.42 16,666.87 16,755.83 0.0M
2024-04-02 16,829.69 16,866.79 16,652.59 16,758.25 0.0M
2024-03-28 16,805.78 16,908.01 16,744.21 16,829.69 0.0M
2024-03-27 16,879.32 16,923.60 16,769.98 16,805.78 0.0M
2024-03-26 16,915.32 16,915.32 16,720.71 16,879.32 0.0M
2024-03-25 16,946.48 16,947.88 16,842.95 16,915.32 0.0M
2024-03-22 16,951.62 17,003.29 16,886.48 16,946.48 0.0M
2024-03-21 16,896.16 16,951.62 16,833.26 16,951.62 0.0M
2024-03-20 16,972.42 16,972.42 16,828.18 16,897.92 0.0M
2024-03-19 17,013.09 17,045.02 16,899.62 16,972.42 0.0M
2024-03-18 16,981.52 17,024.85 16,967.28 17,013.09 0.0M
2024-03-15 17,052.02 17,150.57 16,908.59 16,981.52 0.0M
2024-03-14 16,855.62 17,052.02 16,855.62 17,052.02 0.0M
2024-03-13 16,725.21 16,990.14 16,725.21 16,855.62 0.0M
2024-03-12 16,733.66 16,779.78 16,664.16 16,725.21 0.0M
2024-03-11 16,618.65 16,863.96 16,595.34 16,733.66 0.0M
2024-03-08 16,354.51 16,618.65 16,299.05 16,618.65 0.0M
2024-03-07 16,304.64 16,408.15 16,252.14 16,347.39 0.0M
2024-03-06 16,369.68 16,392.31 16,288.30 16,304.64 0.0M
2024-03-05 16,422.85 16,422.85 16,204.42 16,350.76 0.0M
2024-03-04 16,478.46 16,535.43 16,367.14 16,422.85 0.0M
2024-03-01 16,473.66 16,498.05 16,390.51 16,485.58 0.0M
2024-02-29 16,403.90 16,532.10 16,403.90 16,476.51 0.0M
2024-02-28 16,473.32 16,485.15 16,348.62 16,406.75 0.0M
2024-02-27 15,913.71 16,477.66 15,904.32 16,463.22 0.0M
2024-02-26 15,825.70 16,049.32 15,809.56 15,912.29 0.0M
2024-02-23 15,840.79 15,934.37 15,750.39 15,786.10 0.0M
2024-02-22 15,871.89 15,873.40 15,745.89 15,836.52 0.0M
2024-02-21 16,063.15 16,063.15 15,876.29 15,876.29 0.0M
2024-02-20 16,135.58 16,297.53 16,110.67 16,110.67 0.0M
2024-02-19 16,198.69 16,248.63 16,137.62 16,144.96 0.0M
2024-02-16 16,086.75 16,184.72 16,065.66 16,184.72 0.0M
2024-02-15 16,080.20 16,228.78 16,032.10 16,083.95 0.0M
2024-02-14 15,968.36 16,093.81 15,946.61 16,092.53 0.0M
2024-02-13 15,813.59 15,942.16 15,763.42 15,942.16 0.0M
2024-02-12 15,795.30 15,909.20 15,738.13 15,796.40 0.0M
2024-02-09 16,024.66 16,032.14 15,710.09 15,781.33 0.0M
2024-02-08 16,012.50 16,113.08 15,943.76 16,045.32 0.0M
2024-02-07 16,182.17 16,228.30 16,019.49 16,019.49 0.0M
2024-02-06 16,007.65 16,184.97 15,998.33 16,184.97 0.0M
2024-02-05 16,118.66 16,121.21 15,915.55 16,023.20 0.0M
2024-02-02 16,377.32 16,485.31 16,010.94 16,103.04 0.0M
2024-02-01 16,343.43 16,461.10 16,336.65 16,392.79 0.0M
2024-01-31 16,352.15 16,355.62 16,234.02 16,349.27 0.0M
2024-01-30 16,346.03 16,378.90 16,272.51 16,357.99 0.0M
2024-01-29 16,469.95 16,501.60 16,348.07 16,378.98 0.0M
2024-01-26 16,411.76 16,477.24 16,349.35 16,477.24 0.0M
2024-01-25 16,409.32 16,450.02 16,368.07 16,411.63 0.0M
2024-01-24 16,393.80 16,578.68 16,333.80 16,414.20 0.0M
2024-01-23 16,576.24 16,586.69 16,394.75 16,394.75 0.0M
2024-01-22 16,664.31 16,778.24 16,554.86 16,608.21 0.0M
2024-01-19 16,762.20 16,765.89 16,629.26 16,672.68 0.0M
2024-01-18 16,814.70 16,950.37 16,731.50 16,762.20 0.0M
2024-01-17 16,940.07 16,940.07 16,744.77 16,865.63 0.0M
2024-01-16 17,142.09 17,211.96 16,709.31 16,948.55 0.0M
2024-01-15 17,109.40 17,223.54 17,081.19 17,135.80 0.0M
2024-01-12 17,107.55 17,146.62 16,970.83 17,109.76 0.0M
2024-01-11 17,158.94 17,247.59 17,098.07 17,098.07 0.0M
2024-01-10 17,151.30 17,189.75 17,092.51 17,158.49 0.0M
2024-01-09 17,024.91 17,163.67 17,015.92 17,163.67 0.0M
2024-01-08 17,044.44 17,121.92 16,979.93 17,017.31 0.0M
2024-01-05 17,021.91 17,059.09 16,972.65 17,039.00 0.0M
2024-01-04 16,934.07 17,157.87 16,926.75 17,013.25 0.0M
2024-01-03 16,845.60 17,134.53 16,826.75 16,964.55 0.0M
2024-01-02 16,722.87 16,950.68 16,722.87 16,847.08 0.0M