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
2024-12-31 39,191.14 39,191.14 39,191.14 39,191.14 0.0M
2024-12-30 38,679.56 38,679.56 38,679.56 38,679.56 0.0M
2024-12-27 38,642.90 38,642.90 38,642.90 38,642.90 0.0M
2024-12-24 38,656.57 38,656.57 38,656.57 38,656.57 0.0M
2024-12-23 38,476.53 38,476.53 38,476.53 38,476.53 0.0M
2024-12-20 38,458.56 38,458.56 38,458.56 38,458.56 0.0M
2024-12-19 38,719.31 38,719.31 38,719.31 38,719.31 0.0M
2024-12-18 38,627.51 38,627.51 38,627.51 38,627.51 0.0M
2024-12-17 38,356.20 38,356.20 38,356.20 38,356.20 0.0M
2024-12-16 38,515.23 38,515.23 38,515.23 38,515.23 0.0M
2024-12-13 38,353.52 38,353.52 38,353.52 38,353.52 0.0M
2024-12-12 38,438.36 38,438.36 38,438.36 38,438.36 0.0M
2024-12-11 38,081.61 38,081.61 38,081.61 38,081.61 0.0M
2024-12-10 37,502.98 37,502.98 37,502.98 37,502.98 0.0M
2024-12-09 37,234.02 37,234.02 37,234.02 37,234.02 0.0M
2024-12-06 37,339.28 37,339.28 37,339.28 37,339.28 0.0M
2024-12-05 36,710.08 36,710.08 36,710.08 36,710.08 0.0M
2024-12-04 36,743.92 36,743.92 36,743.92 36,743.92 0.0M
2024-12-03 36,558.52 36,558.52 36,558.52 36,558.52 0.0M
2024-12-02 36,506.55 36,506.55 36,506.55 36,506.55 0.0M
2024-11-29 36,618.94 36,618.94 36,618.94 36,618.94 0.0M
2024-11-28 36,787.66 36,787.66 36,787.66 36,787.66 0.0M
2024-11-27 37,176.66 37,176.66 37,176.66 37,176.66 0.0M
2024-11-26 37,024.54 37,024.54 37,024.54 37,024.54 0.0M
2024-11-25 36,992.81 36,992.81 36,992.81 36,992.81 0.0M
2024-11-22 36,927.25 36,927.25 36,927.25 36,927.25 0.0M
2024-11-21 37,151.33 37,151.33 37,151.33 37,151.33 0.0M
2024-11-20 37,117.07 37,117.07 37,117.07 37,117.07 0.0M
2024-11-19 36,952.38 36,952.38 36,952.38 36,952.38 0.0M
2024-11-18 37,304.50 37,304.50 37,304.50 37,304.50 0.0M
2024-11-15 37,193.16 37,193.16 37,193.16 37,193.16 0.0M
2024-11-14 37,270.19 37,270.19 37,270.19 37,270.19 0.0M
2024-11-13 37,342.26 37,342.26 37,342.26 37,342.26 0.0M
2024-11-12 37,258.88 37,258.88 37,258.88 37,258.88 0.0M
2024-11-11 37,274.09 37,274.09 37,274.09 37,274.09 0.0M
2024-11-08 37,398.12 37,398.12 37,398.12 37,398.12 0.0M
2024-11-07 37,546.16 37,546.16 37,546.16 37,546.16 0.0M
2024-11-06 37,246.88 37,246.88 37,246.88 37,246.88 0.0M
2024-11-05 37,363.16 37,363.16 37,363.16 37,363.16 0.0M
2024-11-04 37,260.60 37,260.60 37,260.60 37,260.60 0.0M
2024-11-01 37,356.71 37,356.71 37,356.71 37,356.71 0.0M
2024-10-31 37,422.69 37,422.69 37,422.69 37,422.69 0.0M
2024-10-30 37,406.89 37,406.89 37,406.89 37,406.89 0.0M
2024-10-29 37,014.74 37,014.74 37,014.74 37,014.74 0.0M
2024-10-28 37,059.23 37,059.23 37,059.23 37,059.23 0.0M
2024-10-25 37,332.21 37,332.21 37,332.21 37,332.21 0.0M
2024-10-24 37,367.46 37,367.46 37,367.46 37,367.46 0.0M
2024-10-23 37,726.25 37,726.25 37,726.25 37,726.25 0.0M
2024-10-22 38,242.24 38,242.24 38,242.24 38,242.24 0.0M
2024-10-21 37,975.00 37,975.00 37,975.00 37,975.00 0.0M
2024-10-18 38,219.65 38,219.65 38,219.65 38,219.65 0.0M
2024-10-17 38,096.02 38,096.02 38,096.02 38,096.02 0.0M
2024-10-16 38,280.98 38,280.98 38,280.98 38,280.98 0.0M
2024-10-15 38,540.96 38,540.96 38,540.96 38,540.96 0.0M
2024-10-14 38,513.08 38,513.08 38,513.08 38,513.08 0.0M
2024-10-11 38,348.55 38,348.55 38,348.55 38,348.55 0.0M
2024-10-10 38,409.48 38,409.48 38,409.48 38,409.48 0.0M
2024-10-09 38,899.23 38,899.23 38,899.23 38,899.23 0.0M
2024-10-08 38,922.04 38,922.04 38,922.04 38,922.04 0.0M
2024-10-07 39,020.16 39,020.16 39,020.16 39,020.16 0.0M
2024-10-04 38,947.48 38,947.48 38,947.48 38,947.48 0.0M
2024-10-03 39,137.24 39,137.24 39,137.24 39,137.24 0.0M
2024-10-02 39,183.80 39,183.80 39,183.80 39,183.80 0.0M
2024-10-01 39,634.95 39,634.95 39,634.95 39,634.95 0.0M
2024-09-30 39,775.59 39,775.59 39,775.59 39,775.59 0.0M
2024-09-27 39,460.18 39,460.18 39,460.18 39,460.18 0.0M
2024-09-26 38,628.34 38,628.34 38,628.34 38,628.34 0.0M
2024-09-25 38,178.16 38,178.16 38,178.16 38,178.16 0.0M
2024-09-24 38,523.59 38,523.59 38,523.59 38,523.59 0.0M
2024-09-23 40,062.26 40,062.26 40,062.26 40,062.26 0.0M
2024-09-20 40,042.57 40,042.57 40,042.57 40,042.57 0.0M
2024-09-19 40,328.84 40,328.84 40,328.84 40,328.84 0.0M
2024-09-18 40,291.62 40,291.62 40,291.62 40,291.62 0.0M
2024-09-17 40,472.55 40,472.55 40,472.55 40,472.55 0.0M
2024-09-16 40,554.22 40,554.22 40,554.22 40,554.22 0.0M
2024-09-13 40,462.96 40,462.96 40,462.96 40,462.96 0.0M
2024-09-12 40,161.59 40,161.59 40,161.59 40,161.59 0.0M
2024-09-11 41,112.32 41,112.32 41,112.32 41,112.32 0.0M
2024-09-10 40,506.99 40,506.99 40,506.99 40,506.99 0.0M
2024-09-09 40,501.60 40,501.60 40,501.60 40,501.60 0.0M
2024-09-06 41,179.34 41,179.34 41,179.34 41,179.34 0.0M
2024-09-05 41,059.82 41,059.82 41,059.82 41,059.82 0.0M
2024-09-04 40,787.16 40,787.16 40,787.16 40,787.16 0.0M
2024-09-03 41,073.94 41,073.94 41,073.94 41,073.94 0.0M
2024-09-02 41,711.37 41,711.37 41,711.37 41,711.37 0.0M
2024-08-30 41,985.70 41,985.70 41,985.70 41,985.70 0.0M
2024-08-29 42,285.66 42,285.66 42,285.66 42,285.66 0.0M
2024-08-28 42,159.49 42,159.49 42,159.49 42,159.49 0.0M
2024-08-27 42,245.75 42,245.75 42,245.75 42,245.75 0.0M
2024-08-23 42,013.83 42,013.83 42,013.83 42,013.83 0.0M
2024-08-22 42,099.09 42,099.09 42,099.09 42,099.09 0.0M
2024-08-21 41,608.19 41,608.19 41,608.19 41,608.19 0.0M
2024-08-20 41,215.04 41,215.04 41,215.04 41,215.04 0.0M
2024-08-19 41,176.17 41,176.17 41,176.17 41,176.17 0.0M
2024-08-16 41,302.75 41,302.75 41,302.75 41,302.75 0.0M
2024-08-15 41,399.13 41,399.13 41,399.13 41,399.13 0.0M
2024-08-14 41,561.28 41,561.28 41,561.28 41,561.28 0.0M
2024-08-13 41,358.03 41,358.03 41,358.03 41,358.03 0.0M
2024-08-12 41,431.47 41,431.47 41,431.47 41,431.47 0.0M
2024-08-09 41,681.98 41,681.98 41,681.98 41,681.98 0.0M
2024-08-08 41,213.35 41,213.35 41,213.35 41,213.35 0.0M
2024-08-07 40,972.84 40,972.84 40,972.84 40,972.84 0.0M
2024-08-06 40,815.89 40,815.89 40,815.89 40,815.89 0.0M
2024-08-05 40,426.84 40,426.84 40,426.84 40,426.84 0.0M
2024-08-02 41,450.68 41,450.68 41,450.68 41,450.68 0.0M
2024-08-01 41,502.32 41,502.32 41,502.32 41,502.32 0.0M
2024-07-31 41,493.59 41,493.59 41,493.59 41,493.59 0.0M
2024-07-30 41,625.06 41,625.06 41,625.06 41,625.06 0.0M
2024-07-29 41,853.69 41,853.69 41,853.69 41,853.69 0.0M
2024-07-26 41,734.34 41,734.34 41,734.34 41,734.34 0.0M
2024-07-25 41,935.54 41,935.54 41,935.54 41,935.54 0.0M
2024-07-24 41,868.30 41,868.30 41,868.30 41,868.30 0.0M
2024-07-23 42,438.72 42,438.72 42,438.72 42,438.72 0.0M
2024-07-22 42,627.58 42,627.58 42,627.58 42,627.58 0.0M
2024-07-19 42,481.89 42,481.89 42,481.89 42,481.89 0.0M
2024-07-18 42,337.78 42,337.78 42,337.78 42,337.78 0.0M
2024-07-17 42,135.03 42,135.03 42,135.03 42,135.03 0.0M
2024-07-16 42,062.45 42,062.45 42,062.45 42,062.45 0.0M
2024-07-15 42,132.29 42,132.29 42,132.29 42,132.29 0.0M
2024-07-12 42,234.38 42,234.38 42,234.38 42,234.38 0.0M
2024-07-11 42,210.68 42,210.68 42,210.68 42,210.68 0.0M
2024-07-10 42,132.63 42,132.63 42,132.63 42,132.63 0.0M
2024-07-09 42,036.55 42,036.55 42,036.55 42,036.55 0.0M
2024-07-08 42,201.54 42,201.54 42,201.54 42,201.54 0.0M
2024-07-05 41,939.21 41,939.21 41,939.21 41,939.21 0.0M
2024-07-04 41,768.27 41,768.27 41,768.27 41,768.27 0.0M
2024-07-03 41,780.73 41,780.73 41,780.73 41,780.73 0.0M
2024-07-02 42,296.09 42,296.09 42,296.09 42,296.09 0.0M
2024-07-01 42,591.16 42,591.16 42,591.16 42,591.16 0.0M
2024-06-28 42,653.81 42,653.81 42,653.81 42,653.81 0.0M
2024-06-27 42,497.51 42,497.51 42,497.51 42,497.51 0.0M
2024-06-26 41,810.24 41,810.24 41,810.24 41,810.24 0.0M
2024-06-25 41,844.89 41,844.89 41,844.89 41,844.89 0.0M
2024-06-24 42,028.30 42,028.30 42,028.30 42,028.30 0.0M
2024-06-21 41,646.29 41,646.29 41,646.29 41,646.29 0.0M
2024-06-20 41,970.07 41,970.07 41,970.07 41,970.07 0.0M
2024-06-19 41,818.61 41,818.61 41,818.61 41,818.61 0.0M
2024-06-18 41,700.05 41,700.05 41,700.05 41,700.05 0.0M
2024-06-17 41,789.54 41,789.54 41,789.54 41,789.54 0.0M
2024-06-14 41,921.44 41,921.44 41,921.44 41,921.44 0.0M
2024-06-13 42,320.67 42,320.67 42,320.67 42,320.67 0.0M
2024-06-12 42,102.75 42,102.75 42,102.75 42,102.75 0.0M
2024-06-11 41,620.20 41,620.20 41,620.20 41,620.20 0.0M
2024-06-10 41,480.01 41,480.01 41,480.01 41,480.01 0.0M
2024-06-07 41,235.00 41,235.00 41,235.00 41,235.00 0.0M
2024-06-06 41,432.63 41,432.63 41,432.63 41,432.63 0.0M
2024-06-05 41,508.03 41,508.03 41,508.03 41,508.03 0.0M
2024-06-04 41,929.81 41,929.81 41,929.81 41,929.81 0.0M
2024-06-03 41,592.85 41,592.85 41,592.85 41,592.85 0.0M
2024-05-31 41,982.19 41,982.19 41,982.19 41,982.19 0.0M
2024-05-30 41,851.11 41,851.11 41,851.11 41,851.11 0.0M
2024-05-29 41,779.46 41,779.46 41,779.46 41,779.46 0.0M
2024-05-28 41,953.01 41,953.01 41,953.01 41,953.01 0.0M
2024-05-24 41,922.96 41,922.96 41,922.96 41,922.96 0.0M
2024-05-23 41,983.10 41,983.10 41,983.10 41,983.10 0.0M
2024-05-22 42,101.05 42,101.05 42,101.05 42,101.05 0.0M
2024-05-21 41,963.07 41,963.07 41,963.07 41,963.07 0.0M
2024-05-20 42,092.47 42,092.47 42,092.47 42,092.47 0.0M
2024-05-17 41,277.50 41,277.50 41,277.50 41,277.50 0.0M
2024-05-16 41,467.13 41,467.13 41,467.13 41,467.13 0.0M
2024-05-15 41,572.02 41,572.02 41,572.02 41,572.02 0.0M
2024-05-14 41,628.73 41,628.73 41,628.73 41,628.73 0.0M
2024-05-13 41,345.78 41,345.78 41,345.78 41,345.78 0.0M
2024-05-10 40,901.42 40,901.42 40,901.42 40,901.42 0.0M
2024-05-09 40,843.36 40,843.36 40,843.36 40,843.36 0.0M
2024-05-08 40,748.87 40,748.87 40,748.87 40,748.87 0.0M
2024-05-07 40,809.57 40,809.57 40,809.57 40,809.57 0.0M
2024-05-03 41,572.17 41,572.17 41,572.17 41,572.17 0.0M
2024-05-02 41,213.15 41,213.15 41,213.15 41,213.15 0.0M
2024-05-01 40,780.81 40,780.81 40,780.81 40,780.81 0.0M
2024-04-30 40,464.36 40,464.36 40,464.36 40,464.36 0.0M
2024-04-29 40,616.07 40,616.07 40,616.07 40,616.07 0.0M
2024-04-26 40,453.59 40,453.59 40,453.59 40,453.59 0.0M
2024-04-25 40,231.70 40,231.70 40,231.70 40,231.70 0.0M
2024-04-24 39,765.12 39,765.12 39,765.12 39,765.12 0.0M
2024-04-23 39,913.26 39,913.26 39,913.26 39,913.26 0.0M
2024-04-22 39,320.54 39,320.54 39,320.54 39,320.54 0.0M
2024-04-19 38,962.57 38,962.57 38,962.57 38,962.57 0.0M
2024-04-18 38,989.71 38,989.71 38,989.71 38,989.71 0.0M
2024-04-17 39,017.14 39,017.14 39,017.14 39,017.14 0.0M
2024-04-16 39,180.76 39,180.76 39,180.76 39,180.76 0.0M
2024-04-15 38,344.86 38,344.86 38,344.86 38,344.86 0.0M
2024-04-12 38,343.14 38,343.14 38,343.14 38,343.14 0.0M
2024-04-11 37,993.96 37,993.96 37,993.96 37,993.96 0.0M
2024-04-10 37,686.37 37,686.37 37,686.37 37,686.37 0.0M
2024-04-09 37,241.18 37,241.18 37,241.18 37,241.18 0.0M
2024-04-08 36,504.84 36,504.84 36,504.84 36,504.84 0.0M
2024-04-05 36,815.94 36,815.94 36,815.94 36,815.94 0.0M
2024-04-04 36,806.69 36,806.69 36,806.69 36,806.69 0.0M
2024-04-03 36,540.65 36,540.65 36,540.65 36,540.65 0.0M
2024-04-02 36,545.93 36,545.93 36,545.93 36,545.93 0.0M
2024-03-28 36,701.71 36,701.71 36,701.71 36,701.71 0.0M
2024-03-27 36,649.58 36,649.58 36,649.58 36,649.58 0.0M
2024-03-26 36,809.95 36,809.95 36,809.95 36,809.95 0.0M
2024-03-25 36,888.45 36,888.45 36,888.45 36,888.45 0.0M
2024-03-22 36,956.40 36,956.40 36,956.40 36,956.40 0.0M
2024-03-21 36,967.62 36,967.62 36,967.62 36,967.62 0.0M
2024-03-20 36,845.91 36,845.91 36,845.91 36,845.91 0.0M
2024-03-19 37,008.37 37,008.37 37,008.37 37,008.37 0.0M
2024-03-18 37,097.05 37,097.05 37,097.05 37,097.05 0.0M
2024-03-15 37,028.20 37,028.20 37,028.20 37,028.20 0.0M
2024-03-14 37,181.93 37,181.93 37,181.93 37,181.93 0.0M
2024-03-13 36,696.94 36,696.94 36,696.94 36,696.94 0.0M
2024-03-12 36,413.02 36,413.02 36,413.02 36,413.02 0.0M
2024-03-11 36,431.42 36,431.42 36,431.42 36,431.42 0.0M
2024-03-08 36,181.03 36,181.03 36,181.03 36,181.03 0.0M
2024-03-07 35,590.46 35,590.46 35,590.46 35,590.46 0.0M
2024-03-06 35,497.38 35,497.38 35,497.38 35,497.38 0.0M
2024-03-05 35,597.80 35,597.80 35,597.80 35,597.80 0.0M
2024-03-04 35,754.73 35,754.73 35,754.73 35,754.73 0.0M
2024-03-01 35,891.32 35,891.32 35,891.32 35,891.32 0.0M
2024-02-29 35,871.57 35,871.57 35,871.57 35,871.57 0.0M
2024-02-28 35,719.69 35,719.69 35,719.69 35,719.69 0.0M
2024-02-27 35,842.64 35,842.64 35,842.64 35,842.64 0.0M
2024-02-26 34,643.19 34,643.19 34,643.19 34,643.19 0.0M
2024-02-23 34,368.46 34,368.46 34,368.46 34,368.46 0.0M
2024-02-22 34,478.22 34,478.22 34,478.22 34,478.22 0.0M
2024-02-21 34,507.61 34,507.61 34,507.61 34,507.61 0.0M
2024-02-20 35,017.02 35,017.02 35,017.02 35,017.02 0.0M
2024-02-19 35,091.55 35,091.55 35,091.55 35,091.55 0.0M
2024-02-16 35,177.98 35,177.98 35,177.98 35,177.98 0.0M
2024-02-15 34,958.96 34,958.96 34,958.96 34,958.96 0.0M
2024-02-14 34,934.33 34,934.33 34,934.33 34,934.33 0.0M
2024-02-13 34,607.91 34,607.91 34,607.91 34,607.91 0.0M
2024-02-12 34,291.49 34,291.49 34,291.49 34,291.49 0.0M
2024-02-09 34,258.77 34,258.77 34,258.77 34,258.77 0.0M
2024-02-08 34,831.84 34,831.84 34,831.84 34,831.84 0.0M
2024-02-07 34,775.77 34,775.77 34,775.77 34,775.77 0.0M
2024-02-06 35,135.00 35,135.00 35,135.00 35,135.00 0.0M
2024-02-05 34,783.83 34,783.83 34,783.83 34,783.83 0.0M
2024-02-02 34,957.14 34,957.14 34,957.14 34,957.14 0.0M
2024-02-01 35,586.15 35,586.15 35,586.15 35,586.15 0.0M
2024-01-31 35,491.67 35,491.67 35,491.67 35,491.67 0.0M
2024-01-30 35,510.61 35,510.61 35,510.61 35,510.61 0.0M
2024-01-29 35,556.16 35,556.16 35,556.16 35,556.16 0.0M
2024-01-26 35,769.48 35,769.48 35,769.48 35,769.48 0.0M
2024-01-25 35,627.05 35,627.05 35,627.05 35,627.05 0.0M
2024-01-24 35,632.62 35,632.62 35,632.62 35,632.62 0.0M
2024-01-23 35,590.41 35,590.41 35,590.41 35,590.41 0.0M
2024-01-22 36,053.80 36,053.80 36,053.80 36,053.80 0.0M
2024-01-19 36,193.74 36,193.74 36,193.74 36,193.74 0.0M
2024-01-18 36,388.08 36,388.08 36,388.08 36,388.08 0.0M
2024-01-17 36,609.04 36,609.04 36,609.04 36,609.04 0.0M
2024-01-16 36,789.04 36,789.04 36,789.04 36,789.04 0.0M
2024-01-15 37,195.48 37,195.48 37,195.48 37,195.48 0.0M
2024-01-12 37,138.96 37,138.96 37,138.96 37,138.96 0.0M
2024-01-11 37,113.57 37,113.57 37,113.57 37,113.57 0.0M
2024-01-10 37,241.70 37,241.70 37,241.70 37,241.70 0.0M
2024-01-09 37,252.92 37,252.92 37,252.92 37,252.92 0.0M
2024-01-08 36,935.27 36,935.27 36,935.27 36,935.27 0.0M
2024-01-05 36,982.34 36,982.34 36,982.34 36,982.34 0.0M
2024-01-04 36,926.45 36,926.45 36,926.45 36,926.45 0.0M
2024-01-03 36,816.19 36,816.19 36,816.19 36,816.19 0.0M
2024-01-02 36,561.26 36,561.26 36,561.26 36,561.26 0.0M