FTSE Fledgling TR (TFTFL)

TFTFL
🏛️ 英国 →
32,141.50
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 25,132.98 25,132.98 25,132.98 25,132.98 0.0M
2022-12-29 25,143.31 25,143.31 25,143.31 25,143.31 0.0M
2022-12-28 25,113.14 25,113.14 25,113.14 25,113.14 0.0M
2022-12-23 25,028.85 25,028.85 25,028.85 25,028.85 0.0M
2022-12-22 25,090.22 25,090.22 25,090.22 25,090.22 0.0M
2022-12-21 24,961.37 24,961.37 24,961.37 24,961.37 0.0M
2022-12-20 24,931.86 24,931.86 24,931.86 24,931.86 0.0M
2022-12-19 25,002.89 25,002.89 25,002.89 25,002.89 0.0M
2022-12-16 25,042.54 25,042.54 25,042.54 25,042.54 0.0M
2022-12-15 25,095.68 25,095.68 25,095.68 25,095.68 0.0M
2022-12-14 25,114.54 25,114.54 25,114.54 25,114.54 0.0M
2022-12-13 25,087.28 25,087.28 25,087.28 25,087.28 0.0M
2022-12-12 25,015.04 25,015.04 25,015.04 25,015.04 0.0M
2022-12-09 25,088.65 25,088.65 25,088.65 25,088.65 0.0M
2022-12-08 25,072.22 25,072.22 25,072.22 25,072.22 0.0M
2022-12-07 25,062.44 25,062.44 25,062.44 25,062.44 0.0M
2022-12-06 25,120.89 25,120.89 25,120.89 25,120.89 0.0M
2022-12-05 25,123.29 25,123.29 25,123.29 25,123.29 0.0M
2022-12-02 25,139.61 25,139.61 25,139.61 25,139.61 0.0M
2022-12-01 25,110.23 25,110.23 25,110.23 25,110.23 0.0M
2022-11-30 25,063.18 25,063.18 25,063.18 25,063.18 0.0M
2022-11-29 25,079.34 25,079.34 25,079.34 25,079.34 0.0M
2022-11-28 24,988.64 24,988.64 24,988.64 24,988.64 0.0M
2022-11-25 24,936.59 24,936.59 24,936.59 24,936.59 0.0M
2022-11-24 24,867.15 24,867.15 24,867.15 24,867.15 0.0M
2022-11-23 24,891.52 24,891.52 24,891.52 24,891.52 0.0M
2022-11-22 24,832.44 24,832.44 24,832.44 24,832.44 0.0M
2022-11-21 24,780.77 24,780.77 24,780.77 24,780.77 0.0M
2022-11-18 24,815.87 24,815.87 24,815.87 24,815.87 0.0M
2022-11-17 24,828.22 24,828.22 24,828.22 24,828.22 0.0M
2022-11-16 24,883.24 24,883.24 24,883.24 24,883.24 0.0M
2022-11-15 24,944.11 24,944.11 24,944.11 24,944.11 0.0M
2022-11-14 24,945.63 24,945.63 24,945.63 24,945.63 0.0M
2022-11-11 24,917.00 24,917.00 24,917.00 24,917.00 0.0M
2022-11-10 24,662.68 24,662.68 24,662.68 24,662.68 0.0M
2022-11-09 24,578.89 24,578.89 24,578.89 24,578.89 0.0M
2022-11-08 24,463.45 24,463.45 24,463.45 24,463.45 0.0M
2022-11-07 24,413.01 24,413.01 24,413.01 24,413.01 0.0M
2022-11-04 24,331.06 24,331.06 24,331.06 24,331.06 0.0M
2022-11-03 24,203.08 24,203.08 24,203.08 24,203.08 0.0M
2022-11-02 24,215.13 24,215.13 24,215.13 24,215.13 0.0M
2022-11-01 24,148.30 24,148.30 24,148.30 24,148.30 0.0M
2022-10-31 24,033.93 24,033.93 24,033.93 24,033.93 0.0M
2022-10-28 24,020.45 24,020.45 24,020.45 24,020.45 0.0M
2022-10-27 23,961.45 23,961.45 23,961.45 23,961.45 0.0M
2022-10-26 23,978.79 23,978.79 23,978.79 23,978.79 0.0M
2022-10-25 23,941.03 23,941.03 23,941.03 23,941.03 0.0M
2022-10-24 23,936.78 23,936.78 23,936.78 23,936.78 0.0M
2022-10-21 23,927.86 23,927.86 23,927.86 23,927.86 0.0M
2022-10-20 24,034.95 24,034.95 24,034.95 24,034.95 0.0M
2022-10-19 24,021.54 24,021.54 24,021.54 24,021.54 0.0M
2022-10-18 24,009.98 24,009.98 24,009.98 24,009.98 0.0M
2022-10-17 23,929.61 23,929.61 23,929.61 23,929.61 0.0M
2022-10-14 23,926.87 23,926.87 23,926.87 23,926.87 0.0M
2022-10-13 23,720.92 23,720.92 23,720.92 23,720.92 0.0M
2022-10-12 23,787.64 23,787.64 23,787.64 23,787.64 0.0M
2022-10-11 24,019.88 24,019.88 24,019.88 24,019.88 0.0M
2022-10-10 24,236.11 24,236.11 24,236.11 24,236.11 0.0M
2022-10-07 24,313.31 24,313.31 24,313.31 24,313.31 0.0M
2022-10-06 24,395.70 24,395.70 24,395.70 24,395.70 0.0M
2022-10-05 24,291.33 24,291.33 24,291.33 24,291.33 0.0M
2022-10-04 24,405.53 24,405.53 24,405.53 24,405.53 0.0M
2022-10-03 24,145.80 24,145.80 24,145.80 24,145.80 0.0M
2022-09-30 24,141.46 24,141.46 24,141.46 24,141.46 0.0M
2022-09-29 24,171.10 24,171.10 24,171.10 24,171.10 0.0M
2022-09-28 24,302.21 24,302.21 24,302.21 24,302.21 0.0M
2022-09-27 24,735.10 24,735.10 24,735.10 24,735.10 0.0M
2022-09-26 24,841.86 24,841.86 24,841.86 24,841.86 0.0M
2022-09-23 25,023.22 25,023.22 25,023.22 25,023.22 0.0M
2022-09-22 25,220.68 25,220.68 25,220.68 25,220.68 0.0M
2022-09-21 25,317.51 25,317.51 25,317.51 25,317.51 0.0M
2022-09-20 25,413.41 25,413.41 25,413.41 25,413.41 0.0M
2022-09-19 25,436.66 25,436.66 25,436.66 25,436.66 0.0M
2022-09-16 25,436.66 25,436.66 25,436.66 25,436.66 0.0M
2022-09-15 25,507.52 25,507.52 25,507.52 25,507.52 0.0M
2022-09-14 25,498.07 25,498.07 25,498.07 25,498.07 0.0M
2022-09-13 25,649.77 25,649.77 25,649.77 25,649.77 0.0M
2022-09-12 25,742.11 25,742.11 25,742.11 25,742.11 0.0M
2022-09-09 25,719.82 25,719.82 25,719.82 25,719.82 0.0M
2022-09-07 25,605.69 25,605.69 25,605.69 25,605.69 0.0M
2022-09-06 25,772.54 25,772.54 25,772.54 25,772.54 0.0M
2022-09-05 25,798.32 25,798.32 25,798.32 25,798.32 0.0M
2022-09-02 25,916.46 25,916.46 25,916.46 25,916.46 0.0M
2022-09-01 25,815.84 25,815.84 25,815.84 25,815.84 0.0M
2022-08-31 26,078.79 26,078.79 26,078.79 26,078.79 0.0M
2022-08-30 26,158.29 26,158.29 26,158.29 26,158.29 0.0M
2022-08-26 26,084.47 26,084.47 26,084.47 26,084.47 0.0M
2022-08-25 26,122.54 26,122.54 26,122.54 26,122.54 0.0M
2022-08-24 26,146.03 26,146.03 26,146.03 26,146.03 0.0M
2022-08-23 26,309.35 26,309.35 26,309.35 26,309.35 0.0M
2022-08-22 26,602.99 26,602.99 26,602.99 26,602.99 0.0M
2022-08-19 0.00 0.00 0.00 26,788.04 0.0M
2022-08-18 26,880.66 26,880.66 26,880.66 26,880.66 0.0M
2022-08-17 26,780.18 26,780.18 26,780.18 26,780.18 0.0M
2022-08-16 26,699.06 26,699.06 26,699.06 26,699.06 0.0M
2022-08-15 26,594.68 26,594.68 26,594.68 26,594.68 0.0M
2022-08-12 26,534.16 26,534.16 26,534.16 26,534.16 0.0M
2022-08-11 26,491.34 26,491.34 26,491.34 26,491.34 0.0M
2022-08-10 26,344.50 26,344.50 26,344.50 26,344.50 0.0M
2022-08-09 26,263.97 26,263.97 26,263.97 26,263.97 0.0M
2022-08-08 26,235.35 26,235.35 26,235.35 26,235.35 0.0M
2022-08-05 26,229.64 26,229.64 26,229.64 26,229.64 0.0M
2022-08-04 26,193.28 26,193.28 26,193.28 26,193.28 0.0M
2022-08-03 26,202.06 26,202.06 26,202.06 26,202.06 0.0M
2022-08-02 26,126.08 26,126.08 26,126.08 26,126.08 0.0M
2022-08-01 26,166.46 26,166.46 26,166.46 26,166.46 0.0M
2022-07-29 25,969.53 25,969.53 25,969.53 25,969.53 0.0M
2022-07-28 25,834.85 25,834.85 25,834.85 25,834.85 0.0M
2022-07-27 25,896.42 25,896.42 25,896.42 25,896.42 0.0M
2022-07-26 25,885.75 25,885.75 25,885.75 25,885.75 0.0M
2022-07-25 25,784.19 25,784.19 25,784.19 25,784.19 0.0M
2022-07-22 25,685.49 25,685.49 25,685.49 25,685.49 0.0M
2022-07-21 25,643.92 25,643.92 25,643.92 25,643.92 0.0M
2022-07-20 25,651.33 25,651.33 25,651.33 25,651.33 0.0M
2022-07-19 25,641.89 25,641.89 25,641.89 25,641.89 0.0M
2022-07-18 25,697.10 25,697.10 25,697.10 25,697.10 0.0M
2022-07-15 25,622.90 25,622.90 25,622.90 25,622.90 0.0M
2022-07-14 25,686.53 25,686.53 25,686.53 25,686.53 0.0M
2022-07-13 25,768.04 25,768.04 25,768.04 25,768.04 0.0M
2022-07-12 25,796.16 25,796.16 25,796.16 25,796.16 0.0M
2022-07-11 25,802.30 25,802.30 25,802.30 25,802.30 0.0M
2022-07-08 25,784.92 25,784.92 25,784.92 25,784.92 0.0M
2022-07-07 25,767.64 25,767.64 25,767.64 25,767.64 0.0M
2022-07-06 25,801.78 25,801.78 25,801.78 25,801.78 0.0M
2022-07-05 25,659.94 25,659.94 25,659.94 25,659.94 0.0M
2022-07-04 25,806.10 25,806.10 25,806.10 25,806.10 0.0M
2022-07-01 25,806.07 25,806.07 25,806.07 25,806.07 0.0M
2022-06-30 25,847.67 25,847.67 25,847.67 25,847.67 0.0M
2022-06-29 26,049.29 26,049.29 26,049.29 26,049.29 0.0M
2022-06-28 26,129.82 26,129.82 26,129.82 26,129.82 0.0M
2022-06-27 26,080.74 26,080.74 26,080.74 26,080.74 0.0M
2022-06-24 26,034.27 26,034.27 26,034.27 26,034.27 0.0M
2022-06-23 26,097.94 26,097.94 26,097.94 26,097.94 0.0M
2022-06-22 26,201.10 26,201.10 26,201.10 26,201.10 0.0M
2022-06-21 26,443.23 26,443.23 26,443.23 26,443.23 0.0M
2022-06-20 26,467.42 26,467.42 26,467.42 26,467.42 0.0M
2022-06-17 26,441.57 26,441.57 26,441.57 26,441.57 0.0M
2022-06-16 26,557.58 26,557.58 26,557.58 26,557.58 0.0M
2022-06-15 26,915.85 26,915.85 26,915.85 26,915.85 0.0M
2022-06-14 26,821.21 26,821.21 26,821.21 26,821.21 0.0M
2022-06-13 26,924.34 26,924.34 26,924.34 26,924.34 0.0M
2022-06-10 27,343.52 27,343.52 27,343.52 27,343.52 0.0M
2022-06-09 27,460.37 27,460.37 27,460.37 27,460.37 0.0M
2022-06-08 27,528.51 27,528.51 27,528.51 27,528.51 0.0M
2022-06-07 27,310.68 27,310.68 27,310.68 27,310.68 0.0M
2022-06-06 27,414.43 27,414.43 27,414.43 27,414.43 0.0M
2022-06-01 27,340.49 27,340.49 27,340.49 27,340.49 0.0M
2022-05-31 27,293.39 27,293.39 27,293.39 27,293.39 0.0M
2022-05-30 27,237.64 27,237.64 27,237.64 27,237.64 0.0M
2022-05-27 27,247.45 27,247.45 27,247.45 27,247.45 0.0M
2022-05-26 27,210.62 27,210.62 27,210.62 27,210.62 0.0M
2022-05-25 27,126.00 27,126.00 27,126.00 27,126.00 0.0M
2022-05-24 27,152.77 27,152.77 27,152.77 27,152.77 0.0M
2022-05-23 27,241.49 27,241.49 27,241.49 27,241.49 0.0M
2022-05-20 27,192.91 27,192.91 27,192.91 27,192.91 0.0M
2022-05-19 26,940.70 26,940.70 26,940.70 26,940.70 0.0M
2022-05-18 27,095.20 27,095.20 27,095.20 27,095.20 0.0M
2022-05-17 27,042.40 27,042.40 27,042.40 27,042.40 0.0M
2022-05-16 26,735.86 26,735.86 26,735.86 26,735.86 0.0M
2022-05-13 26,767.00 26,767.00 26,767.00 26,767.00 0.0M
2022-05-12 26,690.11 26,690.11 26,690.11 26,690.11 0.0M
2022-05-11 26,961.11 26,961.11 26,961.11 26,961.11 0.0M
2022-05-10 26,994.90 26,994.90 26,994.90 26,994.90 0.0M
2022-05-09 27,103.50 27,103.50 27,103.50 27,103.50 0.0M
2022-05-06 27,594.30 27,594.30 27,594.30 27,594.30 0.0M
2022-05-05 27,777.37 27,777.37 27,777.37 27,777.37 0.0M
2022-05-04 27,659.22 27,659.22 27,659.22 27,659.22 0.0M
2022-05-03 27,640.83 27,640.83 27,640.83 27,640.83 0.0M
2022-04-29 27,648.66 27,648.66 27,648.66 27,648.66 0.0M
2022-04-28 27,612.41 27,612.41 27,612.41 27,612.41 0.0M
2022-04-27 27,410.28 27,410.28 27,410.28 27,410.28 0.0M
2022-04-26 27,445.72 27,445.72 27,445.72 27,445.72 0.0M
2022-04-25 27,531.20 27,531.20 27,531.20 27,531.20 0.0M
2022-04-22 27,938.77 27,938.77 27,938.77 27,938.77 0.0M
2022-04-21 28,087.24 28,087.24 28,087.24 28,087.24 0.0M
2022-04-20 28,164.53 28,164.53 28,164.53 28,164.53 0.0M
2022-04-19 28,210.04 28,210.04 28,210.04 28,210.04 0.0M
2022-04-14 28,151.55 28,151.55 28,151.55 28,151.55 0.0M
2022-04-13 28,065.07 28,065.07 28,065.07 28,065.07 0.0M
2022-04-12 27,913.00 27,913.00 27,913.00 27,913.00 0.0M
2022-04-11 27,841.41 27,841.41 27,841.41 27,841.41 0.0M
2022-04-08 27,759.69 27,759.69 27,759.69 27,759.69 0.0M
2022-04-07 27,700.12 27,700.12 27,700.12 27,700.12 0.0M
2022-04-06 27,681.62 27,681.62 27,681.62 27,681.62 0.0M
2022-04-05 27,635.39 27,635.39 27,635.39 27,635.39 0.0M
2022-04-04 27,518.13 27,518.13 27,518.13 27,518.13 0.0M
2022-04-01 27,323.15 27,323.15 27,323.15 27,323.15 0.0M
2022-03-31 27,384.02 27,384.02 27,384.02 27,384.02 0.0M
2022-03-30 27,391.49 27,391.49 27,391.49 27,391.49 0.0M
2022-03-29 27,370.15 27,370.15 27,370.15 27,370.15 0.0M
2022-03-28 27,245.72 27,245.72 27,245.72 27,245.72 0.0M
2022-03-25 27,107.88 27,107.88 27,107.88 27,107.88 0.0M
2022-03-24 27,105.82 27,105.82 27,105.82 27,105.82 0.0M
2022-03-23 27,035.05 27,035.05 27,035.05 27,035.05 0.0M
2022-03-22 27,078.03 27,078.03 27,078.03 27,078.03 0.0M
2022-03-21 26,928.51 26,928.51 26,928.51 26,928.51 0.0M
2022-03-18 26,843.45 26,843.45 26,843.45 26,843.45 0.0M
2022-03-17 26,777.21 26,777.21 26,777.21 26,777.21 0.0M
2022-03-16 26,566.78 26,566.78 26,566.78 26,566.78 0.0M
2022-03-15 26,138.45 26,138.45 26,138.45 26,138.45 0.0M
2022-03-14 26,465.05 26,465.05 26,465.05 26,465.05 0.0M
2022-03-11 26,342.18 26,342.18 26,342.18 26,342.18 0.0M
2022-03-10 26,138.34 26,138.34 26,138.34 26,138.34 0.0M
2022-03-09 26,064.16 26,064.16 26,064.16 26,064.16 0.0M
2022-03-08 25,740.49 25,740.49 25,740.49 25,740.49 0.0M
2022-03-07 25,709.39 25,709.39 25,709.39 25,709.39 0.0M
2022-03-04 25,864.10 25,864.10 25,864.10 25,864.10 0.0M
2022-03-03 26,395.71 26,395.71 26,395.71 26,395.71 0.0M
2022-03-02 26,341.51 26,341.51 26,341.51 26,341.51 0.0M
2022-03-01 26,367.16 26,367.16 26,367.16 26,367.16 0.0M
2022-02-28 26,420.99 26,420.99 26,420.99 26,420.99 0.0M
2022-02-25 26,565.54 26,565.54 26,565.54 26,565.54 0.0M
2022-02-24 26,180.09 26,180.09 26,180.09 26,180.09 0.0M
2022-02-23 27,051.20 27,051.20 27,051.20 27,051.20 0.0M
2022-02-22 27,103.26 27,103.26 27,103.26 27,103.26 0.0M
2022-02-21 27,396.59 27,396.59 27,396.59 27,396.59 0.0M
2022-02-18 27,614.04 27,614.04 27,614.04 27,614.04 0.0M
2022-02-17 27,537.47 27,537.47 27,537.47 27,537.47 0.0M
2022-02-16 27,597.71 27,597.71 27,597.71 27,597.71 0.0M
2022-02-15 27,481.37 27,481.37 27,481.37 27,481.37 0.0M
2022-02-14 27,394.62 27,394.62 27,394.62 27,394.62 0.0M
2022-02-11 27,710.64 27,710.64 27,710.64 27,710.64 0.0M
2022-02-10 27,718.43 27,718.43 27,718.43 27,718.43 0.0M
2022-02-09 27,703.84 27,703.84 27,703.84 27,703.84 0.0M
2022-02-08 27,665.92 27,665.92 27,665.92 27,665.92 0.0M
2022-02-07 27,713.18 27,713.18 27,713.18 27,713.18 0.0M
2022-02-04 27,688.19 27,688.19 27,688.19 27,688.19 0.0M
2022-02-03 27,780.64 27,780.64 27,780.64 27,780.64 0.0M
2022-02-02 27,867.64 27,867.64 27,867.64 27,867.64 0.0M
2022-02-01 27,616.12 27,616.12 27,616.12 27,616.12 0.0M
2022-01-31 27,399.66 27,399.66 27,399.66 27,399.66 0.0M
2022-01-28 27,262.61 27,262.61 27,262.61 27,262.61 0.0M
2022-01-27 27,306.05 27,306.05 27,306.05 27,306.05 0.0M
2022-01-26 27,262.23 27,262.23 27,262.23 27,262.23 0.0M
2022-01-25 27,034.46 27,034.46 27,034.46 27,034.46 0.0M
2022-01-24 27,038.92 27,038.92 27,038.92 27,038.92 0.0M
2022-01-21 27,990.69 27,990.69 27,990.69 27,990.69 0.0M
2022-01-20 28,335.27 28,335.27 28,335.27 28,335.27 0.0M
2022-01-19 28,319.44 28,319.44 28,319.44 28,319.44 0.0M
2022-01-18 28,416.25 28,416.25 28,416.25 28,416.25 0.0M
2022-01-17 28,331.33 28,331.33 28,331.33 28,331.33 0.0M
2022-01-14 28,227.16 28,227.16 28,227.16 28,227.16 0.0M
2022-01-13 28,381.09 28,381.09 28,381.09 28,381.09 0.0M
2022-01-12 28,319.92 28,319.92 28,319.92 28,319.92 0.0M
2022-01-11 28,185.28 28,185.28 28,185.28 28,185.28 0.0M
2022-01-10 28,072.85 28,072.85 28,072.85 28,072.85 0.0M
2022-01-07 28,125.36 28,125.36 28,125.36 28,125.36 0.0M
2022-01-06 28,055.78 28,055.78 28,055.78 28,055.78 0.0M
2022-01-05 28,214.46 28,214.46 28,214.46 28,214.46 0.0M
2022-01-04 28,213.83 28,213.83 28,213.83 28,213.83 0.0M