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
2025-09-29 50,652.57 50,652.57 50,652.57 50,652.57 0.0M
2025-09-26 50,273.26 50,273.26 50,273.26 50,273.26 0.0M
2025-09-25 50,541.75 50,541.75 50,541.75 50,541.75 0.0M
2025-09-24 50,459.81 50,459.81 50,459.81 50,459.81 0.0M
2025-09-23 50,197.75 50,197.75 50,197.75 50,197.75 0.0M
2025-09-22 50,199.32 50,199.32 50,199.32 50,199.32 0.0M
2025-09-19 50,425.46 50,425.46 50,425.46 50,425.46 0.0M
2025-09-18 50,134.31 50,134.31 50,134.31 50,134.31 0.0M
2025-09-17 49,917.86 49,917.86 49,917.86 49,917.86 0.0M
2025-09-16 49,852.50 49,852.50 49,852.50 49,852.50 0.0M
2025-09-15 50,541.41 50,541.41 50,541.41 50,541.41 0.0M
2025-09-12 50,527.26 50,527.26 50,527.26 50,527.26 0.0M
2025-09-11 50,986.13 50,986.13 50,986.13 50,986.13 0.0M
2025-09-10 50,085.20 50,085.20 50,085.20 50,085.20 0.0M
2025-09-09 50,063.63 50,063.63 50,063.63 50,063.63 0.0M
2025-09-08 50,629.85 50,629.85 50,629.85 50,629.85 0.0M
2025-09-05 50,298.25 50,298.25 50,298.25 50,298.25 0.0M
2025-09-04 50,148.64 50,148.64 50,148.64 50,148.64 0.0M
2025-09-03 49,915.62 49,915.62 49,915.62 49,915.62 0.0M
2025-09-02 49,050.73 49,050.73 49,050.73 49,050.73 0.0M
2025-09-01 49,113.86 49,113.86 49,113.86 49,113.86 0.0M
2025-08-29 49,557.04 49,557.04 49,557.04 49,557.04 0.0M
2025-08-28 49,047.48 49,047.48 49,047.48 49,047.48 0.0M
2025-08-27 48,992.00 48,992.00 48,992.00 48,992.00 0.0M
2025-08-26 48,906.60 48,906.60 48,906.60 48,906.60 0.0M
2025-08-22 49,259.88 49,259.88 49,259.88 49,259.88 0.0M
2025-08-21 48,513.06 48,513.06 48,513.06 48,513.06 0.0M
2025-08-20 48,755.31 48,755.31 48,755.31 48,755.31 0.0M
2025-08-19 48,596.72 48,596.72 48,596.72 48,596.72 0.0M
2025-08-18 48,852.29 48,852.29 48,852.29 48,852.29 0.0M
2025-08-15 48,638.23 48,638.23 48,638.23 48,638.23 0.0M
2025-08-14 48,778.57 48,778.57 48,778.57 48,778.57 0.0M
2025-08-13 48,704.08 48,704.08 48,704.08 48,704.08 0.0M
2025-08-12 48,651.07 48,651.07 48,651.07 48,651.07 0.0M
2025-08-11 48,322.35 48,322.35 48,322.35 48,322.35 0.0M
2025-08-08 48,149.09 48,149.09 48,149.09 48,149.09 0.0M
2025-08-07 47,508.14 47,508.14 47,508.14 47,508.14 0.0M
2025-08-06 47,830.02 47,830.02 47,830.02 47,830.02 0.0M
2025-08-05 47,996.00 47,996.00 47,996.00 47,996.00 0.0M
2025-08-04 48,124.98 48,124.98 48,124.98 48,124.98 0.0M
2025-08-01 47,943.95 47,943.95 47,943.95 47,943.95 0.0M
2025-07-31 48,069.61 48,069.61 48,069.61 48,069.61 0.0M
2025-07-30 48,164.18 48,164.18 48,164.18 48,164.18 0.0M
2025-07-29 48,081.41 48,081.41 48,081.41 48,081.41 0.0M
2025-07-28 48,319.55 48,319.55 48,319.55 48,319.55 0.0M
2025-07-25 48,507.32 48,507.32 48,507.32 48,507.32 0.0M
2025-07-24 48,650.60 48,650.60 48,650.60 48,650.60 0.0M
2025-07-23 48,887.30 48,887.30 48,887.30 48,887.30 0.0M
2025-07-22 48,546.29 48,546.29 48,546.29 48,546.29 0.0M
2025-07-21 48,974.22 48,974.22 48,974.22 48,974.22 0.0M
2025-07-18 48,833.63 48,833.63 48,833.63 48,833.63 0.0M
2025-07-17 48,616.49 48,616.49 48,616.49 48,616.49 0.0M
2025-07-16 48,675.74 48,675.74 48,675.74 48,675.74 0.0M
2025-07-15 48,776.17 48,776.17 48,776.17 48,776.17 0.0M
2025-07-14 48,287.94 48,287.94 48,287.94 48,287.94 0.0M
2025-07-11 48,249.08 48,249.08 48,249.08 48,249.08 0.0M
2025-07-10 48,079.92 48,079.92 48,079.92 48,079.92 0.0M
2025-07-09 47,774.09 47,774.09 47,774.09 47,774.09 0.0M
2025-07-08 47,665.98 47,665.98 47,665.98 47,665.98 0.0M
2025-07-07 47,459.44 47,459.44 47,459.44 47,459.44 0.0M
2025-07-04 47,689.28 47,689.28 47,689.28 47,689.28 0.0M
2025-07-03 47,890.05 47,890.05 47,890.05 47,890.05 0.0M
2025-07-02 47,309.69 47,309.69 47,309.69 47,309.69 0.0M
2025-07-01 47,588.87 47,588.87 47,588.87 47,588.87 0.0M
2025-06-30 47,169.70 47,169.70 47,169.70 47,169.70 0.0M
2025-06-27 47,511.68 47,511.68 47,511.68 47,511.68 0.0M
2025-06-26 46,806.73 46,806.73 46,806.73 46,806.73 0.0M
2025-06-25 47,247.49 47,247.49 47,247.49 47,247.49 0.0M
2025-06-24 47,121.36 47,121.36 47,121.36 47,121.36 0.0M
2025-06-23 45,082.78 45,082.78 45,082.78 45,082.78 0.0M
2025-06-20 45,185.65 45,185.65 45,185.65 45,185.65 0.0M
2025-06-19 45,762.52 45,762.52 45,762.52 45,762.52 0.0M
2025-06-18 45,456.75 45,456.75 45,456.75 45,456.75 0.0M
2025-06-17 45,274.75 45,274.75 45,274.75 45,274.75 0.0M
2025-06-16 45,334.50 45,334.50 45,334.50 45,334.50 0.0M
2025-06-13 45,056.60 45,056.60 45,056.60 45,056.60 0.0M
2025-06-12 45,020.71 45,020.71 45,020.71 45,020.71 0.0M
2025-06-11 45,021.58 45,021.58 45,021.58 45,021.58 0.0M
2025-06-10 45,411.27 45,411.27 45,411.27 45,411.27 0.0M
2025-06-09 45,688.43 45,688.43 45,688.43 45,688.43 0.0M
2025-06-06 45,228.80 45,228.80 45,228.80 45,228.80 0.0M
2025-06-05 44,865.22 44,865.22 44,865.22 44,865.22 0.0M
2025-06-04 44,996.95 44,996.95 44,996.95 44,996.95 0.0M
2025-06-03 44,456.55 44,456.55 44,456.55 44,456.55 0.0M
2025-06-02 44,616.80 44,616.80 44,616.80 44,616.80 0.0M
2025-05-30 43,974.71 43,974.71 43,974.71 43,974.71 0.0M
2025-05-29 44,345.50 44,345.50 44,345.50 44,345.50 0.0M
2025-05-28 44,255.72 44,255.72 44,255.72 44,255.72 0.0M
2025-05-27 44,467.87 44,467.87 44,467.87 44,467.87 0.0M
2025-05-23 44,460.43 44,460.43 44,460.43 44,460.43 0.0M
2025-05-22 43,949.96 43,949.96 43,949.96 43,949.96 0.0M
2025-05-21 44,666.42 44,666.42 44,666.42 44,666.42 0.0M
2025-05-20 44,349.78 44,349.78 44,349.78 44,349.78 0.0M
2025-05-19 43,200.12 43,200.12 43,200.12 43,200.12 0.0M
2025-05-16 43,077.02 43,077.02 43,077.02 43,077.02 0.0M
2025-05-15 41,814.98 41,814.98 41,814.98 41,814.98 0.0M
2025-05-14 40,941.18 40,941.18 40,941.18 40,941.18 0.0M
2025-05-13 40,906.07 40,906.07 40,906.07 40,906.07 0.0M
2025-05-12 40,902.08 40,902.08 40,902.08 40,902.08 0.0M
2025-05-09 40,773.57 40,773.57 40,773.57 40,773.57 0.0M
2025-05-08 40,408.76 40,408.76 40,408.76 40,408.76 0.0M
2025-05-07 40,317.06 40,317.06 40,317.06 40,317.06 0.0M
2025-05-06 40,212.74 40,212.74 40,212.74 40,212.74 0.0M
2025-05-02 40,069.95 40,069.95 40,069.95 40,069.95 0.0M
2025-05-01 39,377.11 39,377.11 39,377.11 39,377.11 0.0M
2025-04-30 39,576.02 39,576.02 39,576.02 39,576.02 0.0M
2025-04-29 39,384.95 39,384.95 39,384.95 39,384.95 0.0M
2025-04-28 39,653.09 39,653.09 39,653.09 39,653.09 0.0M
2025-04-25 39,280.36 39,280.36 39,280.36 39,280.36 0.0M
2025-04-24 39,002.64 39,002.64 39,002.64 39,002.64 0.0M
2025-04-23 38,727.54 38,727.54 38,727.54 38,727.54 0.0M
2025-04-22 38,781.69 38,781.69 38,781.69 38,781.69 0.0M
2025-04-17 38,326.49 38,326.49 38,326.49 38,326.49 0.0M
2025-04-16 38,237.02 38,237.02 38,237.02 38,237.02 0.0M
2025-04-15 37,464.41 37,464.41 37,464.41 37,464.41 0.0M
2025-04-14 37,358.66 37,358.66 37,358.66 37,358.66 0.0M
2025-04-11 37,130.27 37,130.27 37,130.27 37,130.27 0.0M
2025-04-10 37,132.96 37,132.96 37,132.96 37,132.96 0.0M
2025-04-09 36,263.63 36,263.63 36,263.63 36,263.63 0.0M
2025-04-08 36,518.77 36,518.77 36,518.77 36,518.77 0.0M
2025-04-07 36,243.38 36,243.38 36,243.38 36,243.38 0.0M
2025-04-04 37,047.03 37,047.03 37,047.03 37,047.03 0.0M
2025-04-03 38,033.32 38,033.32 38,033.32 38,033.32 0.0M
2025-04-02 38,823.98 38,823.98 38,823.98 38,823.98 0.0M
2025-04-01 38,893.98 38,893.98 38,893.98 38,893.98 0.0M
2025-03-31 38,851.97 38,851.97 38,851.97 38,851.97 0.0M
2025-03-28 38,159.54 38,159.54 38,159.54 38,159.54 0.0M
2025-03-27 38,547.50 38,547.50 38,547.50 38,547.50 0.0M
2025-03-26 38,554.47 38,554.47 38,554.47 38,554.47 0.0M
2025-03-25 38,406.82 38,406.82 38,406.82 38,406.82 0.0M
2025-03-24 38,425.11 38,425.11 38,425.11 38,425.11 0.0M
2025-03-21 38,278.13 38,278.13 38,278.13 38,278.13 0.0M
2025-03-20 38,214.75 38,214.75 38,214.75 38,214.75 0.0M
2025-03-19 38,155.12 38,155.12 38,155.12 38,155.12 0.0M
2025-03-18 38,340.58 38,340.58 38,340.58 38,340.58 0.0M
2025-03-17 38,606.60 38,606.60 38,606.60 38,606.60 0.0M
2025-03-14 38,970.90 38,970.90 38,970.90 38,970.90 0.0M
2025-03-13 38,952.90 38,952.90 38,952.90 38,952.90 0.0M
2025-03-12 39,007.76 39,007.76 39,007.76 39,007.76 0.0M
2025-03-11 39,006.16 39,006.16 39,006.16 39,006.16 0.0M
2025-03-10 39,260.30 39,260.30 39,260.30 39,260.30 0.0M
2025-03-07 39,026.02 39,026.02 39,026.02 39,026.02 0.0M
2025-03-06 39,381.27 39,381.27 39,381.27 39,381.27 0.0M
2025-03-05 39,403.80 39,403.80 39,403.80 39,403.80 0.0M
2025-03-04 39,303.77 39,303.77 39,303.77 39,303.77 0.0M
2025-03-03 39,527.09 39,527.09 39,527.09 39,527.09 0.0M
2025-02-28 39,280.88 39,280.88 39,280.88 39,280.88 0.0M
2025-02-27 39,666.33 39,666.33 39,666.33 39,666.33 0.0M
2025-02-26 39,908.99 39,908.99 39,908.99 39,908.99 0.0M
2025-02-25 40,353.31 40,353.31 40,353.31 40,353.31 0.0M
2025-02-24 40,547.23 40,547.23 40,547.23 40,547.23 0.0M
2025-02-21 40,888.25 40,888.25 40,888.25 40,888.25 0.0M
2025-02-20 40,637.80 40,637.80 40,637.80 40,637.80 0.0M
2025-02-19 40,751.96 40,751.96 40,751.96 40,751.96 0.0M
2025-02-18 40,650.75 40,650.75 40,650.75 40,650.75 0.0M
2025-02-17 40,394.45 40,394.45 40,394.45 40,394.45 0.0M
2025-02-14 40,294.93 40,294.93 40,294.93 40,294.93 0.0M
2025-02-13 40,444.92 40,444.92 40,444.92 40,444.92 0.0M
2025-02-12 39,859.65 39,859.65 39,859.65 39,859.65 0.0M
2025-02-11 39,694.96 39,694.96 39,694.96 39,694.96 0.0M
2025-02-10 39,552.82 39,552.82 39,552.82 39,552.82 0.0M
2025-02-07 39,760.86 39,760.86 39,760.86 39,760.86 0.0M
2025-02-06 38,886.69 38,886.69 38,886.69 38,886.69 0.0M
2025-02-05 38,822.44 38,822.44 38,822.44 38,822.44 0.0M
2025-02-04 38,966.90 38,966.90 38,966.90 38,966.90 0.0M
2025-02-03 39,538.61 39,538.61 39,538.61 39,538.61 0.0M
2025-01-31 39,971.39 39,971.39 39,971.39 39,971.39 0.0M
2025-01-30 39,939.79 39,939.79 39,939.79 39,939.79 0.0M
2025-01-29 39,825.80 39,825.80 39,825.80 39,825.80 0.0M
2025-01-28 40,436.94 40,436.94 40,436.94 40,436.94 0.0M
2025-01-27 40,109.70 40,109.70 40,109.70 40,109.70 0.0M
2025-01-24 40,192.49 40,192.49 40,192.49 40,192.49 0.0M
2025-01-23 40,325.56 40,325.56 40,325.56 40,325.56 0.0M
2025-01-22 40,309.71 40,309.71 40,309.71 40,309.71 0.0M
2025-01-21 40,179.77 40,179.77 40,179.77 40,179.77 0.0M
2025-01-20 39,748.66 39,748.66 39,748.66 39,748.66 0.0M
2025-01-17 39,227.65 39,227.65 39,227.65 39,227.65 0.0M
2025-01-16 38,953.29 38,953.29 38,953.29 38,953.29 0.0M
2025-01-15 38,893.80 38,893.80 38,893.80 38,893.80 0.0M
2025-01-14 39,084.38 39,084.38 39,084.38 39,084.38 0.0M
2025-01-13 38,792.50 38,792.50 38,792.50 38,792.50 0.0M
2025-01-10 38,711.14 38,711.14 38,711.14 38,711.14 0.0M
2025-01-09 38,962.13 38,962.13 38,962.13 38,962.13 0.0M
2025-01-08 39,192.71 39,192.71 39,192.71 39,192.71 0.0M
2025-01-07 39,350.41 39,350.41 39,350.41 39,350.41 0.0M
2025-01-06 39,354.82 39,354.82 39,354.82 39,354.82 0.0M
2025-01-03 39,251.29 39,251.29 39,251.29 39,251.29 0.0M
2025-01-02 39,119.68 39,119.68 39,119.68 39,119.68 0.0M