FTSE Fledgling ex Investment Trusts TR (TFTFX)

TFTFX
🏛️ 英国 →
50,652.57
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 36,318.90 36,318.90 36,318.90 36,318.90 0.0M
2021-12-30 36,148.27 36,148.27 36,148.27 36,148.27 0.0M
2021-12-29 36,141.66 36,141.66 36,141.66 36,141.66 0.0M
2021-12-24 35,938.60 35,938.60 35,938.60 35,938.60 0.0M
2021-12-23 35,846.38 35,846.38 35,846.38 35,846.38 0.0M
2021-12-22 35,189.05 35,189.05 35,189.05 35,189.05 0.0M
2021-12-21 34,885.73 34,885.73 34,885.73 34,885.73 0.0M
2021-12-20 34,444.54 34,444.54 34,444.54 34,444.54 0.0M
2021-12-17 34,570.07 34,570.07 34,570.07 34,570.07 0.0M
2021-12-16 34,692.86 34,692.86 34,692.86 34,692.86 0.0M
2021-12-15 34,882.89 34,882.89 34,882.89 34,882.89 0.0M
2021-12-14 35,111.06 35,111.06 35,111.06 35,111.06 0.0M
2021-12-13 35,286.88 35,286.88 35,286.88 35,286.88 0.0M
2021-12-10 35,278.21 35,278.21 35,278.21 35,278.21 0.0M
2021-12-09 35,311.54 35,311.54 35,311.54 35,311.54 0.0M
2021-12-08 35,303.16 35,303.16 35,303.16 35,303.16 0.0M
2021-12-07 35,207.71 35,207.71 35,207.71 35,207.71 0.0M
2021-12-06 35,113.43 35,113.43 35,113.43 35,113.43 0.0M
2021-12-03 35,152.16 35,152.16 35,152.16 35,152.16 0.0M
2021-12-02 35,382.31 35,382.31 35,382.31 35,382.31 0.0M
2021-12-01 35,910.94 35,910.94 35,910.94 35,910.94 0.0M
2021-11-30 35,751.14 35,751.14 35,751.14 35,751.14 0.0M
2021-11-29 35,780.99 35,780.99 35,780.99 35,780.99 0.0M
2021-11-26 35,748.50 35,748.50 35,748.50 35,748.50 0.0M
2021-11-25 36,950.09 36,950.09 36,950.09 36,950.09 0.0M
2021-11-24 36,070.02 36,070.02 36,070.02 36,070.02 0.0M
2021-11-23 36,287.18 36,287.18 36,287.18 36,287.18 0.0M
2021-11-22 36,504.13 36,504.13 36,504.13 36,504.13 0.0M
2021-11-19 36,941.39 36,941.39 36,941.39 36,941.39 0.0M
2021-11-18 37,205.46 37,205.46 37,205.46 37,205.46 0.0M
2021-11-17 37,430.08 37,430.08 37,430.08 37,430.08 0.0M
2021-11-16 37,718.27 37,718.27 37,718.27 37,718.27 0.0M
2021-11-15 37,684.54 37,684.54 37,684.54 37,684.54 0.0M
2021-11-12 37,650.02 37,650.02 37,650.02 37,650.02 0.0M
2021-11-11 37,694.48 37,694.48 37,694.48 37,694.48 0.0M
2021-11-10 37,561.19 37,561.19 37,561.19 37,561.19 0.0M
2021-11-09 37,435.34 37,435.34 37,435.34 37,435.34 0.0M
2021-11-08 37,534.71 37,534.71 37,534.71 37,534.71 0.0M
2021-11-05 37,615.09 37,615.09 37,615.09 37,615.09 0.0M
2021-11-04 37,570.66 37,570.66 37,570.66 37,570.66 0.0M
2021-11-03 37,833.23 37,833.23 37,833.23 37,833.23 0.0M
2021-11-02 37,678.18 37,678.18 37,678.18 37,678.18 0.0M
2021-11-01 37,561.43 37,561.43 37,561.43 37,561.43 0.0M
2021-10-29 37,446.55 37,446.55 37,446.55 37,446.55 0.0M
2021-10-28 37,603.55 37,603.55 37,603.55 37,603.55 0.0M
2021-10-27 37,882.49 37,882.49 37,882.49 37,882.49 0.0M
2021-10-26 38,003.59 38,003.59 38,003.59 38,003.59 0.0M
2021-10-25 38,226.34 38,226.34 38,226.34 38,226.34 0.0M
2021-10-22 38,031.61 38,031.61 38,031.61 38,031.61 0.0M
2021-10-21 38,224.17 38,224.17 38,224.17 38,224.17 0.0M
2021-10-20 38,209.99 38,209.99 38,209.99 38,209.99 0.0M
2021-10-19 38,122.25 38,122.25 38,122.25 38,122.25 0.0M
2021-10-18 38,125.11 38,125.11 38,125.11 38,125.11 0.0M
2021-10-15 37,972.31 37,972.31 37,972.31 37,972.31 0.0M
2021-10-14 37,752.20 37,752.20 37,752.20 37,752.20 0.0M
2021-10-13 37,407.89 37,407.89 37,407.89 37,407.89 0.0M
2021-10-12 37,311.95 37,311.95 37,311.95 37,311.95 0.0M
2021-10-11 37,260.89 37,260.89 37,260.89 37,260.89 0.0M
2021-10-08 37,223.31 37,223.31 37,223.31 37,223.31 0.0M
2021-10-07 37,031.18 37,031.18 37,031.18 37,031.18 0.0M
2021-10-06 36,725.79 36,725.79 36,725.79 36,725.79 0.0M
2021-10-05 37,281.11 37,281.11 37,281.11 37,281.11 0.0M
2021-10-04 37,396.46 37,396.46 37,396.46 37,396.46 0.0M
2021-10-01 37,326.52 37,326.52 37,326.52 37,326.52 0.0M
2021-09-30 37,476.95 37,476.95 37,476.95 37,476.95 0.0M
2021-09-29 37,589.50 37,589.50 37,589.50 37,589.50 0.0M
2021-09-28 37,014.41 37,014.41 37,014.41 37,014.41 0.0M
2021-09-27 37,537.26 37,537.26 37,537.26 37,537.26 0.0M
2021-09-24 37,744.14 37,744.14 37,744.14 37,744.14 0.0M
2021-09-23 37,622.06 37,622.06 37,622.06 37,622.06 0.0M
2021-09-22 37,230.05 37,230.05 37,230.05 37,230.05 0.0M
2021-09-21 36,731.24 36,731.24 36,731.24 36,731.24 0.0M
2021-09-20 37,011.18 37,011.18 37,011.18 37,011.18 0.0M
2021-09-17 37,817.38 37,817.38 37,817.38 37,817.38 0.0M
2021-09-16 38,059.39 38,059.39 38,059.39 38,059.39 0.0M
2021-09-15 38,079.80 38,079.80 38,079.80 38,079.80 0.0M
2021-09-14 38,255.07 38,255.07 38,255.07 38,255.07 0.0M
2021-09-13 38,220.21 38,220.21 38,220.21 38,220.21 0.0M
2021-09-10 38,235.71 38,235.71 38,235.71 38,235.71 0.0M
2021-09-09 37,948.45 37,948.45 37,948.45 37,948.45 0.0M
2021-09-08 38,102.83 38,102.83 38,102.83 38,102.83 0.0M
2021-09-07 38,029.87 38,029.87 38,029.87 38,029.87 0.0M
2021-09-06 37,899.49 37,899.49 37,899.49 37,899.49 0.0M
2021-09-03 37,521.71 37,521.71 37,521.71 37,521.71 0.0M
2021-09-02 37,598.10 37,598.10 37,598.10 37,598.10 0.0M
2021-09-01 37,380.80 37,380.80 37,380.80 37,380.80 0.0M
2021-08-31 37,049.50 37,049.50 37,049.50 37,049.50 0.0M
2021-08-27 36,904.85 36,904.85 36,904.85 36,904.85 0.0M
2021-08-26 36,960.47 36,960.47 36,960.47 36,960.47 0.0M
2021-08-25 36,849.75 36,849.75 36,849.75 36,849.75 0.0M
2021-08-24 36,939.37 36,939.37 36,939.37 36,939.37 0.0M
2021-08-23 36,876.82 36,876.82 36,876.82 36,876.82 0.0M
2021-08-20 36,592.33 36,592.33 36,592.33 36,592.33 0.0M
2021-08-19 36,852.05 36,852.05 36,852.05 36,852.05 0.0M
2021-08-18 36,879.55 36,879.55 36,879.55 36,879.55 0.0M
2021-08-17 36,755.72 36,755.72 36,755.72 36,755.72 0.0M
2021-08-16 36,806.93 36,806.93 36,806.93 36,806.93 0.0M
2021-08-13 36,776.11 36,776.11 36,776.11 36,776.11 0.0M
2021-08-12 37,000.26 37,000.26 37,000.26 37,000.26 0.0M
2021-08-11 37,243.29 37,243.29 37,243.29 37,243.29 0.0M
2021-08-10 36,861.01 36,861.01 36,861.01 36,861.01 0.0M
2021-08-09 37,015.76 37,015.76 37,015.76 37,015.76 0.0M
2021-08-06 37,056.80 37,056.80 37,056.80 37,056.80 0.0M
2021-08-05 37,109.52 37,109.52 37,109.52 37,109.52 0.0M
2021-08-04 36,954.94 36,954.94 36,954.94 36,954.94 0.0M
2021-08-03 36,819.59 36,819.59 36,819.59 36,819.59 0.0M
2021-08-02 36,614.54 36,614.54 36,614.54 36,614.54 0.0M
2021-07-30 36,351.16 36,351.16 36,351.16 36,351.16 0.0M
2021-07-29 36,394.02 36,394.02 36,394.02 36,394.02 0.0M
2021-07-28 36,450.49 36,450.49 36,450.49 36,450.49 0.0M
2021-07-27 36,072.10 36,072.10 36,072.10 36,072.10 0.0M
2021-07-26 36,053.53 36,053.53 36,053.53 36,053.53 0.0M
2021-07-23 35,995.42 35,995.42 35,995.42 35,995.42 0.0M
2021-07-22 35,825.84 35,825.84 35,825.84 35,825.84 0.0M
2021-07-21 36,051.66 36,051.66 36,051.66 36,051.66 0.0M
2021-07-20 35,206.04 35,206.04 35,206.04 35,206.04 0.0M
2021-07-19 35,020.77 35,020.77 35,020.77 35,020.77 0.0M
2021-07-16 35,559.66 35,559.66 35,559.66 35,559.66 0.0M
2021-07-15 35,610.00 35,610.00 35,610.00 35,610.00 0.0M
2021-07-14 35,877.16 35,877.16 35,877.16 35,877.16 0.0M
2021-07-13 36,109.30 36,109.30 36,109.30 36,109.30 0.0M
2021-07-12 36,038.30 36,038.30 36,038.30 36,038.30 0.0M
2021-07-09 36,349.86 36,349.86 36,349.86 36,349.86 0.0M
2021-07-08 36,293.63 36,293.63 36,293.63 36,293.63 0.0M
2021-07-07 36,499.94 36,499.94 36,499.94 36,499.94 0.0M
2021-07-06 36,575.10 36,575.10 36,575.10 36,575.10 0.0M
2021-07-05 36,653.79 36,653.79 36,653.79 36,653.79 0.0M
2021-07-02 36,212.93 36,212.93 36,212.93 36,212.93 0.0M
2021-07-01 36,144.58 36,144.58 36,144.58 36,144.58 0.0M
2021-06-30 36,026.01 36,026.01 36,026.01 36,026.01 0.0M
2021-06-29 36,110.93 36,110.93 36,110.93 36,110.93 0.0M
2021-06-28 36,592.70 36,592.70 36,592.70 36,592.70 0.0M
2021-06-25 36,480.89 36,480.89 36,480.89 36,480.89 0.0M
2021-06-24 36,362.38 36,362.38 36,362.38 36,362.38 0.0M
2021-06-23 36,126.09 36,126.09 36,126.09 36,126.09 0.0M
2021-06-22 35,914.40 35,914.40 35,914.40 35,914.40 0.0M
2021-06-21 36,093.27 36,093.27 36,093.27 36,093.27 0.0M
2021-06-18 36,030.27 36,030.27 36,030.27 36,030.27 0.0M
2021-06-17 36,505.35 36,505.35 36,505.35 36,505.35 0.0M
2021-06-16 36,413.34 36,413.34 36,413.34 36,413.34 0.0M
2021-06-15 36,339.51 36,339.51 36,339.51 36,339.51 0.0M
2021-06-14 36,456.36 36,456.36 36,456.36 36,456.36 0.0M
2021-06-11 36,257.29 36,257.29 36,257.29 36,257.29 0.0M
2021-06-10 36,193.59 36,193.59 36,193.59 36,193.59 0.0M
2021-06-09 36,070.49 36,070.49 36,070.49 36,070.49 0.0M
2021-06-08 36,385.82 36,385.82 36,385.82 36,385.82 0.0M
2021-06-07 36,363.91 36,363.91 36,363.91 36,363.91 0.0M
2021-06-04 36,400.50 36,400.50 36,400.50 36,400.50 0.0M
2021-06-03 36,210.05 36,210.05 36,210.05 36,210.05 0.0M
2021-06-02 35,909.77 35,909.77 35,909.77 35,909.77 0.0M
2021-06-01 35,963.75 35,963.75 35,963.75 35,963.75 0.0M
2021-05-28 35,313.93 35,313.93 35,313.93 35,313.93 0.0M
2021-05-27 35,487.70 35,487.70 35,487.70 35,487.70 0.0M
2021-05-26 35,632.41 35,632.41 35,632.41 35,632.41 0.0M
2021-05-25 35,539.83 35,539.83 35,539.83 35,539.83 0.0M
2021-05-24 35,522.90 35,522.90 35,522.90 35,522.90 0.0M
2021-05-21 35,405.70 35,405.70 35,405.70 35,405.70 0.0M
2021-05-20 35,247.94 35,247.94 35,247.94 35,247.94 0.0M
2021-05-19 34,888.32 34,888.32 34,888.32 34,888.32 0.0M
2021-05-18 34,960.01 34,960.01 34,960.01 34,960.01 0.0M
2021-05-17 34,833.74 34,833.74 34,833.74 34,833.74 0.0M
2021-05-14 34,918.91 34,918.91 34,918.91 34,918.91 0.0M
2021-05-13 34,711.73 34,711.73 34,711.73 34,711.73 0.0M
2021-05-12 35,049.83 35,049.83 35,049.83 35,049.83 0.0M
2021-05-11 34,367.02 34,367.02 34,367.02 34,367.02 0.0M
2021-05-10 34,738.73 34,738.73 34,738.73 34,738.73 0.0M
2021-05-07 34,658.45 34,658.45 34,658.45 34,658.45 0.0M
2021-05-06 34,195.88 34,195.88 34,195.88 34,195.88 0.0M
2021-05-05 33,816.88 33,816.88 33,816.88 33,816.88 0.0M
2021-05-04 33,621.29 33,621.29 33,621.29 33,621.29 0.0M
2021-04-30 33,652.20 33,652.20 33,652.20 33,652.20 0.0M
2021-04-29 33,441.02 33,441.02 33,441.02 33,441.02 0.0M
2021-04-28 33,050.89 33,050.89 33,050.89 33,050.89 0.0M
2021-04-27 32,942.16 32,942.16 32,942.16 32,942.16 0.0M
2021-04-26 32,761.50 32,761.50 32,761.50 32,761.50 0.0M
2021-04-23 32,781.37 32,781.37 32,781.37 32,781.37 0.0M
2021-04-22 32,696.92 32,696.92 32,696.92 32,696.92 0.0M
2021-04-21 32,754.86 32,754.86 32,754.86 32,754.86 0.0M
2021-04-20 32,485.90 32,485.90 32,485.90 32,485.90 0.0M
2021-04-19 32,615.09 32,615.09 32,615.09 32,615.09 0.0M
2021-04-16 32,681.10 32,681.10 32,681.10 32,681.10 0.0M
2021-04-15 32,302.94 32,302.94 32,302.94 32,302.94 0.0M
2021-04-14 32,018.35 32,018.35 32,018.35 32,018.35 0.0M
2021-04-13 32,092.12 32,092.12 32,092.12 32,092.12 0.0M
2021-04-12 31,973.18 31,973.18 31,973.18 31,973.18 0.0M
2021-04-09 31,593.67 31,593.67 31,593.67 31,593.67 0.0M
2021-04-08 31,578.70 31,578.70 31,578.70 31,578.70 0.0M
2021-04-07 31,345.95 31,345.95 31,345.95 31,345.95 0.0M
2021-04-06 31,083.27 31,083.27 31,083.27 31,083.27 0.0M
2021-04-01 30,546.16 30,546.16 30,546.16 30,546.16 0.0M
2021-03-31 30,506.98 30,506.98 30,506.98 30,506.98 0.0M
2021-03-30 30,451.21 30,451.21 30,451.21 30,451.21 0.0M
2021-03-29 30,411.94 30,411.94 30,411.94 30,411.94 0.0M
2021-03-26 30,199.30 30,199.30 30,199.30 30,199.30 0.0M
2021-03-25 29,994.35 29,994.35 29,994.35 29,994.35 0.0M
2021-03-24 30,290.90 30,290.90 30,290.90 30,290.90 0.0M
2021-03-23 30,453.89 30,453.89 30,453.89 30,453.89 0.0M
2021-03-22 30,548.84 30,548.84 30,548.84 30,548.84 0.0M
2021-03-19 30,501.61 30,501.61 30,501.61 30,501.61 0.0M
2021-03-18 30,632.85 30,632.85 30,632.85 30,632.85 0.0M
2021-03-17 30,638.17 30,638.17 30,638.17 30,638.17 0.0M
2021-03-16 30,460.20 30,460.20 30,460.20 30,460.20 0.0M
2021-03-15 30,346.15 30,346.15 30,346.15 30,346.15 0.0M
2021-03-12 30,350.94 30,350.94 30,350.94 30,350.94 0.0M
2021-03-11 30,220.12 30,220.12 30,220.12 30,220.12 0.0M
2021-03-10 30,076.22 30,076.22 30,076.22 30,076.22 0.0M
2021-03-09 30,040.39 30,040.39 30,040.39 30,040.39 0.0M
2021-03-08 29,377.89 29,377.89 29,377.89 29,377.89 0.0M
2021-03-05 29,363.57 29,363.57 29,363.57 29,363.57 0.0M
2021-03-04 29,365.80 29,365.80 29,365.80 29,365.80 0.0M
2021-03-03 29,433.81 29,433.81 29,433.81 29,433.81 0.0M
2021-03-02 29,190.11 29,190.11 29,190.11 29,190.11 0.0M
2021-03-01 28,986.26 28,986.26 28,986.26 28,986.26 0.0M
2021-02-26 28,445.82 28,445.82 28,445.82 28,445.82 0.0M
2021-02-25 28,541.95 28,541.95 28,541.95 28,541.95 0.0M
2021-02-24 28,578.19 28,578.19 28,578.19 28,578.19 0.0M
2021-02-23 28,489.41 28,489.41 28,489.41 28,489.41 0.0M
2021-02-22 28,639.44 28,639.44 28,639.44 28,639.44 0.0M
2021-02-19 28,630.11 28,630.11 28,630.11 28,630.11 0.0M
2021-02-18 28,406.36 28,406.36 28,406.36 28,406.36 0.0M
2021-02-17 28,485.89 28,485.89 28,485.89 28,485.89 0.0M
2021-02-16 28,516.28 28,516.28 28,516.28 28,516.28 0.0M
2021-02-15 28,304.39 28,304.39 28,304.39 28,304.39 0.0M
2021-02-12 28,173.05 28,173.05 28,173.05 28,173.05 0.0M
2021-02-11 28,127.23 28,127.23 28,127.23 28,127.23 0.0M
2021-02-10 28,077.55 28,077.55 28,077.55 28,077.55 0.0M
2021-02-09 28,103.60 28,103.60 28,103.60 28,103.60 0.0M
2021-02-08 27,706.83 27,706.83 27,706.83 27,706.83 0.0M
2021-02-05 27,351.54 27,351.54 27,351.54 27,351.54 0.0M
2021-02-04 26,943.63 26,943.63 26,943.63 26,943.63 0.0M
2021-02-03 26,884.05 26,884.05 26,884.05 26,884.05 0.0M
2021-02-02 26,906.53 26,906.53 26,906.53 26,906.53 0.0M
2021-02-01 26,705.48 26,705.48 26,705.48 26,705.48 0.0M
2021-01-29 26,767.41 26,767.41 26,767.41 26,767.41 0.0M
2021-01-28 26,409.59 26,409.59 26,409.59 26,409.59 0.0M
2021-01-27 26,494.71 26,494.71 26,494.71 26,494.71 0.0M
2021-01-26 26,642.92 26,642.92 26,642.92 26,642.92 0.0M
2021-01-25 26,740.40 26,740.40 26,740.40 26,740.40 0.0M
2021-01-22 26,551.42 26,551.42 26,551.42 26,551.42 0.0M
2021-01-21 26,647.81 26,647.81 26,647.81 26,647.81 0.0M
2021-01-20 26,511.41 26,511.41 26,511.41 26,511.41 0.0M
2021-01-19 26,484.80 26,484.80 26,484.80 26,484.80 0.0M
2021-01-18 26,481.17 26,481.17 26,481.17 26,481.17 0.0M
2021-01-15 26,474.97 26,474.97 26,474.97 26,474.97 0.0M
2021-01-14 26,536.24 26,536.24 26,536.24 26,536.24 0.0M
2021-01-13 26,361.03 26,361.03 26,361.03 26,361.03 0.0M
2021-01-12 26,311.92 26,311.92 26,311.92 26,311.92 0.0M
2021-01-11 26,297.61 26,297.61 26,297.61 26,297.61 0.0M
2021-01-08 26,471.28 26,471.28 26,471.28 26,471.28 0.0M
2021-01-07 26,337.69 26,337.69 26,337.69 26,337.69 0.0M
2021-01-06 25,984.32 25,984.32 25,984.32 25,984.32 0.0M
2021-01-05 25,981.58 25,981.58 25,981.58 25,981.58 0.0M
2021-01-04 26,010.73 26,010.73 26,010.73 26,010.73 0.0M