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
2022-12-30 31,786.93 31,786.93 31,786.93 31,786.93 0.0M
2022-12-29 31,928.35 31,928.35 31,928.35 31,928.35 0.0M
2022-12-28 31,716.87 31,716.87 31,716.87 31,716.87 0.0M
2022-12-23 31,484.72 31,484.72 31,484.72 31,484.72 0.0M
2022-12-22 31,625.04 31,625.04 31,625.04 31,625.04 0.0M
2022-12-21 31,294.96 31,294.96 31,294.96 31,294.96 0.0M
2022-12-20 31,328.63 31,328.63 31,328.63 31,328.63 0.0M
2022-12-19 31,509.32 31,509.32 31,509.32 31,509.32 0.0M
2022-12-16 31,659.97 31,659.97 31,659.97 31,659.97 0.0M
2022-12-15 31,806.43 31,806.43 31,806.43 31,806.43 0.0M
2022-12-14 31,818.75 31,818.75 31,818.75 31,818.75 0.0M
2022-12-13 31,623.92 31,623.92 31,623.92 31,623.92 0.0M
2022-12-12 31,570.05 31,570.05 31,570.05 31,570.05 0.0M
2022-12-09 31,875.34 31,875.34 31,875.34 31,875.34 0.0M
2022-12-08 31,765.69 31,765.69 31,765.69 31,765.69 0.0M
2022-12-07 31,641.57 31,641.57 31,641.57 31,641.57 0.0M
2022-12-06 31,748.08 31,748.08 31,748.08 31,748.08 0.0M
2022-12-05 31,571.67 31,571.67 31,571.67 31,571.67 0.0M
2022-12-02 31,769.21 31,769.21 31,769.21 31,769.21 0.0M
2022-12-01 31,647.21 31,647.21 31,647.21 31,647.21 0.0M
2022-11-30 31,874.68 31,874.68 31,874.68 31,874.68 0.0M
2022-11-29 31,838.90 31,838.90 31,838.90 31,838.90 0.0M
2022-11-28 31,513.54 31,513.54 31,513.54 31,513.54 0.0M
2022-11-25 31,439.00 31,439.00 31,439.00 31,439.00 0.0M
2022-11-24 31,216.17 31,216.17 31,216.17 31,216.17 0.0M
2022-11-23 31,325.54 31,325.54 31,325.54 31,325.54 0.0M
2022-11-22 31,253.23 31,253.23 31,253.23 31,253.23 0.0M
2022-11-21 31,297.49 31,297.49 31,297.49 31,297.49 0.0M
2022-11-18 31,324.03 31,324.03 31,324.03 31,324.03 0.0M
2022-11-17 31,393.85 31,393.85 31,393.85 31,393.85 0.0M
2022-11-16 31,426.14 31,426.14 31,426.14 31,426.14 0.0M
2022-11-15 31,580.50 31,580.50 31,580.50 31,580.50 0.0M
2022-11-14 31,448.59 31,448.59 31,448.59 31,448.59 0.0M
2022-11-11 31,447.08 31,447.08 31,447.08 31,447.08 0.0M
2022-11-10 31,381.78 31,381.78 31,381.78 31,381.78 0.0M
2022-11-09 31,073.79 31,073.79 31,073.79 31,073.79 0.0M
2022-11-08 30,934.78 30,934.78 30,934.78 30,934.78 0.0M
2022-11-07 30,895.87 30,895.87 30,895.87 30,895.87 0.0M
2022-11-04 30,948.45 30,948.45 30,948.45 30,948.45 0.0M
2022-11-03 30,594.72 30,594.72 30,594.72 30,594.72 0.0M
2022-11-02 30,433.88 30,433.88 30,433.88 30,433.88 0.0M
2022-11-01 30,273.07 30,273.07 30,273.07 30,273.07 0.0M
2022-10-31 30,008.95 30,008.95 30,008.95 30,008.95 0.0M
2022-10-28 29,940.32 29,940.32 29,940.32 29,940.32 0.0M
2022-10-27 29,876.69 29,876.69 29,876.69 29,876.69 0.0M
2022-10-26 29,893.73 29,893.73 29,893.73 29,893.73 0.0M
2022-10-25 29,871.09 29,871.09 29,871.09 29,871.09 0.0M
2022-10-24 30,043.03 30,043.03 30,043.03 30,043.03 0.0M
2022-10-21 29,972.30 29,972.30 29,972.30 29,972.30 0.0M
2022-10-20 30,089.62 30,089.62 30,089.62 30,089.62 0.0M
2022-10-19 30,192.47 30,192.47 30,192.47 30,192.47 0.0M
2022-10-18 29,963.19 29,963.19 29,963.19 29,963.19 0.0M
2022-10-17 29,644.38 29,644.38 29,644.38 29,644.38 0.0M
2022-10-14 29,687.35 29,687.35 29,687.35 29,687.35 0.0M
2022-10-13 29,199.11 29,199.11 29,199.11 29,199.11 0.0M
2022-10-12 29,189.01 29,189.01 29,189.01 29,189.01 0.0M
2022-10-11 29,460.55 29,460.55 29,460.55 29,460.55 0.0M
2022-10-10 29,648.83 29,648.83 29,648.83 29,648.83 0.0M
2022-10-07 29,846.59 29,846.59 29,846.59 29,846.59 0.0M
2022-10-06 29,824.56 29,824.56 29,824.56 29,824.56 0.0M
2022-10-05 29,601.61 29,601.61 29,601.61 29,601.61 0.0M
2022-10-04 29,743.13 29,743.13 29,743.13 29,743.13 0.0M
2022-10-03 29,255.65 29,255.65 29,255.65 29,255.65 0.0M
2022-09-30 29,078.88 29,078.88 29,078.88 29,078.88 0.0M
2022-09-29 29,014.33 29,014.33 29,014.33 29,014.33 0.0M
2022-09-28 29,048.72 29,048.72 29,048.72 29,048.72 0.0M
2022-09-27 29,695.54 29,695.54 29,695.54 29,695.54 0.0M
2022-09-26 29,650.44 29,650.44 29,650.44 29,650.44 0.0M
2022-09-23 30,164.05 30,164.05 30,164.05 30,164.05 0.0M
2022-09-22 30,447.20 30,447.20 30,447.20 30,447.20 0.0M
2022-09-21 30,479.08 30,479.08 30,479.08 30,479.08 0.0M
2022-09-20 30,644.80 30,644.80 30,644.80 30,644.80 0.0M
2022-09-19 30,731.97 30,731.97 30,731.97 30,731.97 0.0M
2022-09-16 30,731.97 30,731.97 30,731.97 30,731.97 0.0M
2022-09-15 30,731.04 30,731.04 30,731.04 30,731.04 0.0M
2022-09-14 30,830.86 30,830.86 30,830.86 30,830.86 0.0M
2022-09-13 31,160.17 31,160.17 31,160.17 31,160.17 0.0M
2022-09-12 31,290.01 31,290.01 31,290.01 31,290.01 0.0M
2022-09-09 31,363.11 31,363.11 31,363.11 31,363.11 0.0M
2022-09-07 31,410.87 31,410.87 31,410.87 31,410.87 0.0M
2022-09-06 31,956.53 31,956.53 31,956.53 31,956.53 0.0M
2022-09-05 31,981.23 31,981.23 31,981.23 31,981.23 0.0M
2022-09-02 32,062.02 32,062.02 32,062.02 32,062.02 0.0M
2022-09-01 31,821.93 31,821.93 31,821.93 31,821.93 0.0M
2022-08-31 32,435.65 32,435.65 32,435.65 32,435.65 0.0M
2022-08-30 32,509.37 32,509.37 32,509.37 32,509.37 0.0M
2022-08-26 32,314.25 32,314.25 32,314.25 32,314.25 0.0M
2022-08-25 32,283.00 32,283.00 32,283.00 32,283.00 0.0M
2022-08-24 32,442.15 32,442.15 32,442.15 32,442.15 0.0M
2022-08-23 33,030.18 33,030.18 33,030.18 33,030.18 0.0M
2022-08-22 33,931.78 33,931.78 33,931.78 33,931.78 0.0M
2022-08-19 0.00 0.00 0.00 34,478.30 0.0M
2022-08-18 34,831.61 34,831.61 34,831.61 34,831.61 0.0M
2022-08-17 34,800.72 34,800.72 34,800.72 34,800.72 0.0M
2022-08-16 34,767.72 34,767.72 34,767.72 34,767.72 0.0M
2022-08-15 34,625.55 34,625.55 34,625.55 34,625.55 0.0M
2022-08-12 34,710.88 34,710.88 34,710.88 34,710.88 0.0M
2022-08-11 34,727.25 34,727.25 34,727.25 34,727.25 0.0M
2022-08-10 34,376.76 34,376.76 34,376.76 34,376.76 0.0M
2022-08-09 34,229.48 34,229.48 34,229.48 34,229.48 0.0M
2022-08-08 34,101.81 34,101.81 34,101.81 34,101.81 0.0M
2022-08-05 34,342.55 34,342.55 34,342.55 34,342.55 0.0M
2022-08-04 34,146.27 34,146.27 34,146.27 34,146.27 0.0M
2022-08-03 34,181.99 34,181.99 34,181.99 34,181.99 0.0M
2022-08-02 34,372.09 34,372.09 34,372.09 34,372.09 0.0M
2022-08-01 34,691.57 34,691.57 34,691.57 34,691.57 0.0M
2022-07-29 34,215.69 34,215.69 34,215.69 34,215.69 0.0M
2022-07-28 34,032.69 34,032.69 34,032.69 34,032.69 0.0M
2022-07-27 34,325.87 34,325.87 34,325.87 34,325.87 0.0M
2022-07-26 34,436.05 34,436.05 34,436.05 34,436.05 0.0M
2022-07-25 34,144.21 34,144.21 34,144.21 34,144.21 0.0M
2022-07-22 34,040.00 34,040.00 34,040.00 34,040.00 0.0M
2022-07-21 33,936.38 33,936.38 33,936.38 33,936.38 0.0M
2022-07-20 34,248.79 34,248.79 34,248.79 34,248.79 0.0M
2022-07-19 34,148.64 34,148.64 34,148.64 34,148.64 0.0M
2022-07-18 34,413.85 34,413.85 34,413.85 34,413.85 0.0M
2022-07-15 34,224.00 34,224.00 34,224.00 34,224.00 0.0M
2022-07-14 34,342.34 34,342.34 34,342.34 34,342.34 0.0M
2022-07-13 34,471.96 34,471.96 34,471.96 34,471.96 0.0M
2022-07-12 34,367.11 34,367.11 34,367.11 34,367.11 0.0M
2022-07-11 34,282.42 34,282.42 34,282.42 34,282.42 0.0M
2022-07-08 34,314.84 34,314.84 34,314.84 34,314.84 0.0M
2022-07-07 34,309.56 34,309.56 34,309.56 34,309.56 0.0M
2022-07-06 34,261.15 34,261.15 34,261.15 34,261.15 0.0M
2022-07-05 33,958.42 33,958.42 33,958.42 33,958.42 0.0M
2022-07-04 34,432.32 34,432.32 34,432.32 34,432.32 0.0M
2022-07-01 34,546.73 34,546.73 34,546.73 34,546.73 0.0M
2022-06-30 34,571.35 34,571.35 34,571.35 34,571.35 0.0M
2022-06-29 34,936.09 34,936.09 34,936.09 34,936.09 0.0M
2022-06-28 35,005.10 35,005.10 35,005.10 35,005.10 0.0M
2022-06-27 34,861.86 34,861.86 34,861.86 34,861.86 0.0M
2022-06-24 34,923.01 34,923.01 34,923.01 34,923.01 0.0M
2022-06-23 35,160.17 35,160.17 35,160.17 35,160.17 0.0M
2022-06-22 35,342.59 35,342.59 35,342.59 35,342.59 0.0M
2022-06-21 35,893.66 35,893.66 35,893.66 35,893.66 0.0M
2022-06-20 35,939.99 35,939.99 35,939.99 35,939.99 0.0M
2022-06-17 35,878.59 35,878.59 35,878.59 35,878.59 0.0M
2022-06-16 36,725.68 36,725.68 36,725.68 36,725.68 0.0M
2022-06-15 37,204.92 37,204.92 37,204.92 37,204.92 0.0M
2022-06-14 36,862.16 36,862.16 36,862.16 36,862.16 0.0M
2022-06-13 37,193.77 37,193.77 37,193.77 37,193.77 0.0M
2022-06-10 37,491.89 37,491.89 37,491.89 37,491.89 0.0M
2022-06-09 37,687.28 37,687.28 37,687.28 37,687.28 0.0M
2022-06-08 37,903.06 37,903.06 37,903.06 37,903.06 0.0M
2022-06-07 37,520.10 37,520.10 37,520.10 37,520.10 0.0M
2022-06-06 37,346.61 37,346.61 37,346.61 37,346.61 0.0M
2022-06-01 37,218.07 37,218.07 37,218.07 37,218.07 0.0M
2022-05-31 37,116.89 37,116.89 37,116.89 37,116.89 0.0M
2022-05-30 37,064.33 37,064.33 37,064.33 37,064.33 0.0M
2022-05-27 37,231.59 37,231.59 37,231.59 37,231.59 0.0M
2022-05-26 37,308.48 37,308.48 37,308.48 37,308.48 0.0M
2022-05-25 37,301.01 37,301.01 37,301.01 37,301.01 0.0M
2022-05-24 37,557.36 37,557.36 37,557.36 37,557.36 0.0M
2022-05-23 37,441.14 37,441.14 37,441.14 37,441.14 0.0M
2022-05-20 37,439.32 37,439.32 37,439.32 37,439.32 0.0M
2022-05-19 37,001.10 37,001.10 37,001.10 37,001.10 0.0M
2022-05-18 37,051.98 37,051.98 37,051.98 37,051.98 0.0M
2022-05-17 37,118.54 37,118.54 37,118.54 37,118.54 0.0M
2022-05-16 36,386.13 36,386.13 36,386.13 36,386.13 0.0M
2022-05-13 36,503.36 36,503.36 36,503.36 36,503.36 0.0M
2022-05-12 36,499.52 36,499.52 36,499.52 36,499.52 0.0M
2022-05-11 36,427.42 36,427.42 36,427.42 36,427.42 0.0M
2022-05-10 36,273.74 36,273.74 36,273.74 36,273.74 0.0M
2022-05-09 36,194.71 36,194.71 36,194.71 36,194.71 0.0M
2022-05-06 37,085.72 37,085.72 37,085.72 37,085.72 0.0M
2022-05-05 37,605.64 37,605.64 37,605.64 37,605.64 0.0M
2022-05-04 37,260.50 37,260.50 37,260.50 37,260.50 0.0M
2022-05-03 37,250.93 37,250.93 37,250.93 37,250.93 0.0M
2022-04-29 36,906.17 36,906.17 36,906.17 36,906.17 0.0M
2022-04-28 36,981.26 36,981.26 36,981.26 36,981.26 0.0M
2022-04-27 36,664.45 36,664.45 36,664.45 36,664.45 0.0M
2022-04-26 36,999.03 36,999.03 36,999.03 36,999.03 0.0M
2022-04-25 37,302.34 37,302.34 37,302.34 37,302.34 0.0M
2022-04-22 37,891.30 37,891.30 37,891.30 37,891.30 0.0M
2022-04-21 38,085.61 38,085.61 38,085.61 38,085.61 0.0M
2022-04-20 38,151.88 38,151.88 38,151.88 38,151.88 0.0M
2022-04-19 38,504.00 38,504.00 38,504.00 38,504.00 0.0M
2022-04-14 38,348.88 38,348.88 38,348.88 38,348.88 0.0M
2022-04-13 38,193.50 38,193.50 38,193.50 38,193.50 0.0M
2022-04-12 37,743.01 37,743.01 37,743.01 37,743.01 0.0M
2022-04-11 37,578.28 37,578.28 37,578.28 37,578.28 0.0M
2022-04-08 37,122.61 37,122.61 37,122.61 37,122.61 0.0M
2022-04-07 37,103.92 37,103.92 37,103.92 37,103.92 0.0M
2022-04-06 37,117.27 37,117.27 37,117.27 37,117.27 0.0M
2022-04-05 36,837.40 36,837.40 36,837.40 36,837.40 0.0M
2022-04-04 36,596.11 36,596.11 36,596.11 36,596.11 0.0M
2022-04-01 36,397.67 36,397.67 36,397.67 36,397.67 0.0M
2022-03-31 36,798.41 36,798.41 36,798.41 36,798.41 0.0M
2022-03-30 36,925.17 36,925.17 36,925.17 36,925.17 0.0M
2022-03-29 36,861.50 36,861.50 36,861.50 36,861.50 0.0M
2022-03-28 36,621.77 36,621.77 36,621.77 36,621.77 0.0M
2022-03-25 36,070.39 36,070.39 36,070.39 36,070.39 0.0M
2022-03-24 36,185.59 36,185.59 36,185.59 36,185.59 0.0M
2022-03-23 35,924.82 35,924.82 35,924.82 35,924.82 0.0M
2022-03-22 36,463.79 36,463.79 36,463.79 36,463.79 0.0M
2022-03-21 36,269.52 36,269.52 36,269.52 36,269.52 0.0M
2022-03-18 36,166.00 36,166.00 36,166.00 36,166.00 0.0M
2022-03-17 36,048.45 36,048.45 36,048.45 36,048.45 0.0M
2022-03-16 35,835.11 35,835.11 35,835.11 35,835.11 0.0M
2022-03-15 35,096.43 35,096.43 35,096.43 35,096.43 0.0M
2022-03-14 35,685.95 35,685.95 35,685.95 35,685.95 0.0M
2022-03-11 35,699.71 35,699.71 35,699.71 35,699.71 0.0M
2022-03-10 35,248.89 35,248.89 35,248.89 35,248.89 0.0M
2022-03-09 35,284.42 35,284.42 35,284.42 35,284.42 0.0M
2022-03-08 34,743.32 34,743.32 34,743.32 34,743.32 0.0M
2022-03-07 34,256.55 34,256.55 34,256.55 34,256.55 0.0M
2022-03-04 33,977.34 33,977.34 33,977.34 33,977.34 0.0M
2022-03-03 34,972.84 34,972.84 34,972.84 34,972.84 0.0M
2022-03-02 34,886.41 34,886.41 34,886.41 34,886.41 0.0M
2022-03-01 35,073.90 35,073.90 35,073.90 35,073.90 0.0M
2022-02-28 35,401.65 35,401.65 35,401.65 35,401.65 0.0M
2022-02-25 35,474.39 35,474.39 35,474.39 35,474.39 0.0M
2022-02-24 34,944.44 34,944.44 34,944.44 34,944.44 0.0M
2022-02-23 36,150.79 36,150.79 36,150.79 36,150.79 0.0M
2022-02-22 36,188.17 36,188.17 36,188.17 36,188.17 0.0M
2022-02-21 36,550.10 36,550.10 36,550.10 36,550.10 0.0M
2022-02-18 37,013.21 37,013.21 37,013.21 37,013.21 0.0M
2022-02-17 36,612.50 36,612.50 36,612.50 36,612.50 0.0M
2022-02-16 36,700.59 36,700.59 36,700.59 36,700.59 0.0M
2022-02-15 36,461.33 36,461.33 36,461.33 36,461.33 0.0M
2022-02-14 36,323.84 36,323.84 36,323.84 36,323.84 0.0M
2022-02-11 36,641.89 36,641.89 36,641.89 36,641.89 0.0M
2022-02-10 36,580.34 36,580.34 36,580.34 36,580.34 0.0M
2022-02-09 36,617.24 36,617.24 36,617.24 36,617.24 0.0M
2022-02-08 36,480.84 36,480.84 36,480.84 36,480.84 0.0M
2022-02-07 36,560.62 36,560.62 36,560.62 36,560.62 0.0M
2022-02-04 36,643.34 36,643.34 36,643.34 36,643.34 0.0M
2022-02-03 36,665.96 36,665.96 36,665.96 36,665.96 0.0M
2022-02-02 36,777.99 36,777.99 36,777.99 36,777.99 0.0M
2022-02-01 36,240.11 36,240.11 36,240.11 36,240.11 0.0M
2022-01-31 35,905.05 35,905.05 35,905.05 35,905.05 0.0M
2022-01-28 35,662.93 35,662.93 35,662.93 35,662.93 0.0M
2022-01-27 35,880.09 35,880.09 35,880.09 35,880.09 0.0M
2022-01-26 35,445.43 35,445.43 35,445.43 35,445.43 0.0M
2022-01-25 35,140.65 35,140.65 35,140.65 35,140.65 0.0M
2022-01-24 35,149.54 35,149.54 35,149.54 35,149.54 0.0M
2022-01-21 36,628.04 36,628.04 36,628.04 36,628.04 0.0M
2022-01-20 37,074.13 37,074.13 37,074.13 37,074.13 0.0M
2022-01-19 36,979.22 36,979.22 36,979.22 36,979.22 0.0M
2022-01-18 37,258.04 37,258.04 37,258.04 37,258.04 0.0M
2022-01-17 36,715.95 36,715.95 36,715.95 36,715.95 0.0M
2022-01-14 36,416.54 36,416.54 36,416.54 36,416.54 0.0M
2022-01-13 36,926.25 36,926.25 36,926.25 36,926.25 0.0M
2022-01-12 36,604.41 36,604.41 36,604.41 36,604.41 0.0M
2022-01-11 36,357.80 36,357.80 36,357.80 36,357.80 0.0M
2022-01-10 36,121.04 36,121.04 36,121.04 36,121.04 0.0M
2022-01-07 36,516.12 36,516.12 36,516.12 36,516.12 0.0M
2022-01-06 36,279.61 36,279.61 36,279.61 36,279.61 0.0M
2022-01-05 36,458.20 36,458.20 36,458.20 36,458.20 0.0M
2022-01-04 36,548.00 36,548.00 36,548.00 36,548.00 0.0M