FTSE 350 High Yield TR (TFTHY)

TFTHY
🏛️ 英国 →
11,396.38
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 7,302.95 7,302.95 7,302.95 7,302.95 0.0M
2021-12-30 7,320.40 7,320.40 7,320.40 7,320.40 0.0M
2021-12-29 7,336.26 7,336.26 7,336.26 7,336.26 0.0M
2021-12-24 7,305.05 7,305.05 7,305.05 7,305.05 0.0M
2021-12-23 7,305.58 7,305.58 7,305.58 7,305.58 0.0M
2021-12-22 7,272.09 7,272.09 7,272.09 7,272.09 0.0M
2021-12-21 7,252.84 7,252.84 7,252.84 7,252.84 0.0M
2021-12-20 7,161.51 7,161.51 7,161.51 7,161.51 0.0M
2021-12-17 7,228.82 7,228.82 7,228.82 7,228.82 0.0M
2021-12-16 7,224.46 7,224.46 7,224.46 7,224.46 0.0M
2021-12-15 7,128.65 7,128.65 7,128.65 7,128.65 0.0M
2021-12-14 7,168.85 7,168.85 7,168.85 7,168.85 0.0M
2021-12-13 7,165.20 7,165.20 7,165.20 7,165.20 0.0M
2021-12-10 7,214.63 7,214.63 7,214.63 7,214.63 0.0M
2021-12-09 7,228.29 7,228.29 7,228.29 7,228.29 0.0M
2021-12-08 7,234.18 7,234.18 7,234.18 7,234.18 0.0M
2021-12-07 7,230.13 7,230.13 7,230.13 7,230.13 0.0M
2021-12-06 7,161.06 7,161.06 7,161.06 7,161.06 0.0M
2021-12-03 7,064.44 7,064.44 7,064.44 7,064.44 0.0M
2021-12-02 7,055.89 7,055.89 7,055.89 7,055.89 0.0M
2021-12-01 7,057.79 7,057.79 7,057.79 7,057.79 0.0M
2021-11-30 6,967.57 6,967.57 6,967.57 6,967.57 0.0M
2021-11-29 7,010.13 7,010.13 7,010.13 7,010.13 0.0M
2021-11-26 6,954.98 6,954.98 6,954.98 6,954.98 0.0M
2021-11-25 7,175.31 7,175.31 7,175.31 7,175.31 0.0M
2021-11-24 7,150.27 7,150.27 7,150.27 7,150.27 0.0M
2021-11-23 7,119.34 7,119.34 7,119.34 7,119.34 0.0M
2021-11-22 7,077.30 7,077.30 7,077.30 7,077.30 0.0M
2021-11-19 7,038.57 7,038.57 7,038.57 7,038.57 0.0M
2021-11-18 7,066.09 7,066.09 7,066.09 7,066.09 0.0M
2021-11-17 7,113.42 7,113.42 7,113.42 7,113.42 0.0M
2021-11-16 7,148.87 7,148.87 7,148.87 7,148.87 0.0M
2021-11-15 7,191.89 7,191.89 7,191.89 7,191.89 0.0M
2021-11-12 7,170.88 7,170.88 7,170.88 7,170.88 0.0M
2021-11-11 7,237.11 7,237.11 7,237.11 7,237.11 0.0M
2021-11-10 7,185.37 7,185.37 7,185.37 7,185.37 0.0M
2021-11-09 7,120.28 7,120.28 7,120.28 7,120.28 0.0M
2021-11-08 7,150.84 7,150.84 7,150.84 7,150.84 0.0M
2021-11-05 7,155.48 7,155.48 7,155.48 7,155.48 0.0M
2021-11-04 7,134.61 7,134.61 7,134.61 7,134.61 0.0M
2021-11-03 7,091.96 7,091.96 7,091.96 7,091.96 0.0M
2021-11-02 7,132.75 7,132.75 7,132.75 7,132.75 0.0M
2021-11-01 7,137.81 7,137.81 7,137.81 7,137.81 0.0M
2021-10-29 7,093.17 7,093.17 7,093.17 7,093.17 0.0M
2021-10-28 7,124.80 7,124.80 7,124.80 7,124.80 0.0M
2021-10-27 7,141.22 7,141.22 7,141.22 7,141.22 0.0M
2021-10-26 7,154.97 7,154.97 7,154.97 7,154.97 0.0M
2021-10-25 7,106.72 7,106.72 7,106.72 7,106.72 0.0M
2021-10-22 7,081.07 7,081.07 7,081.07 7,081.07 0.0M
2021-10-21 7,054.02 7,054.02 7,054.02 7,054.02 0.0M
2021-10-20 7,083.73 7,083.73 7,083.73 7,083.73 0.0M
2021-10-19 7,069.78 7,069.78 7,069.78 7,069.78 0.0M
2021-10-18 7,056.31 7,056.31 7,056.31 7,056.31 0.0M
2021-10-15 7,082.71 7,082.71 7,082.71 7,082.71 0.0M
2021-10-14 7,064.09 7,064.09 7,064.09 7,064.09 0.0M
2021-10-13 7,011.64 7,011.64 7,011.64 7,011.64 0.0M
2021-10-12 7,014.43 7,014.43 7,014.43 7,014.43 0.0M
2021-10-11 7,033.73 7,033.73 7,033.73 7,033.73 0.0M
2021-10-08 6,975.36 6,975.36 6,975.36 6,975.36 0.0M
2021-10-07 6,946.94 6,946.94 6,946.94 6,946.94 0.0M
2021-10-06 6,872.58 6,872.58 6,872.58 6,872.58 0.0M
2021-10-05 6,939.39 6,939.39 6,939.39 6,939.39 0.0M
2021-10-04 6,897.14 6,897.14 6,897.14 6,897.14 0.0M
2021-10-01 6,886.20 6,886.20 6,886.20 6,886.20 0.0M
2021-09-30 6,956.29 6,956.29 6,956.29 6,956.29 0.0M
2021-09-29 6,970.72 6,970.72 6,970.72 6,970.72 0.0M
2021-09-28 6,890.43 6,890.43 6,890.43 6,890.43 0.0M
2021-09-27 6,904.79 6,904.79 6,904.79 6,904.79 0.0M
2021-09-24 6,883.96 6,883.96 6,883.96 6,883.96 0.0M
2021-09-23 6,902.42 6,902.42 6,902.42 6,902.42 0.0M
2021-09-22 6,910.77 6,910.77 6,910.77 6,910.77 0.0M
2021-09-21 6,838.46 6,838.46 6,838.46 6,838.46 0.0M
2021-09-20 6,767.16 6,767.16 6,767.16 6,767.16 0.0M
2021-09-17 6,778.94 6,778.94 6,778.94 6,778.94 0.0M
2021-09-16 6,832.70 6,832.70 6,832.70 6,832.70 0.0M
2021-09-15 6,850.64 6,850.64 6,850.64 6,850.64 0.0M
2021-09-14 6,844.76 6,844.76 6,844.76 6,844.76 0.0M
2021-09-13 6,875.18 6,875.18 6,875.18 6,875.18 0.0M
2021-09-10 6,829.10 6,829.10 6,829.10 6,829.10 0.0M
2021-09-09 6,835.34 6,835.34 6,835.34 6,835.34 0.0M
2021-09-08 6,917.86 6,917.86 6,917.86 6,917.86 0.0M
2021-09-07 6,961.97 6,961.97 6,961.97 6,961.97 0.0M
2021-09-06 7,001.51 7,001.51 7,001.51 7,001.51 0.0M
2021-09-03 6,962.54 6,962.54 6,962.54 6,962.54 0.0M
2021-09-02 6,982.02 6,982.02 6,982.02 6,982.02 0.0M
2021-09-01 6,957.27 6,957.27 6,957.27 6,957.27 0.0M
2021-08-31 6,953.52 6,953.52 6,953.52 6,953.52 0.0M
2021-08-27 6,991.05 6,991.05 6,991.05 6,991.05 0.0M
2021-08-26 6,963.29 6,963.29 6,963.29 6,963.29 0.0M
2021-08-25 6,982.57 6,982.57 6,982.57 6,982.57 0.0M
2021-08-24 6,970.01 6,970.01 6,970.01 6,970.01 0.0M
2021-08-23 6,971.97 6,971.97 6,971.97 6,971.97 0.0M
2021-08-20 6,966.58 6,966.58 6,966.58 6,966.58 0.0M
2021-08-19 6,929.93 6,929.93 6,929.93 6,929.93 0.0M
2021-08-18 7,015.89 7,015.89 7,015.89 7,015.89 0.0M
2021-08-17 7,032.28 7,032.28 7,032.28 7,032.28 0.0M
2021-08-16 6,983.11 6,983.11 6,983.11 6,983.11 0.0M
2021-08-13 7,035.58 7,035.58 7,035.58 7,035.58 0.0M
2021-08-12 7,005.61 7,005.61 7,005.61 7,005.61 0.0M
2021-08-11 7,003.88 7,003.88 7,003.88 7,003.88 0.0M
2021-08-10 6,958.74 6,958.74 6,958.74 6,958.74 0.0M
2021-08-09 6,943.18 6,943.18 6,943.18 6,943.18 0.0M
2021-08-06 6,926.96 6,926.96 6,926.96 6,926.96 0.0M
2021-08-05 6,931.04 6,931.04 6,931.04 6,931.04 0.0M
2021-08-04 6,925.28 6,925.28 6,925.28 6,925.28 0.0M
2021-08-03 6,929.71 6,929.71 6,929.71 6,929.71 0.0M
2021-08-02 6,887.56 6,887.56 6,887.56 6,887.56 0.0M
2021-07-30 6,848.28 6,848.28 6,848.28 6,848.28 0.0M
2021-07-29 6,889.62 6,889.62 6,889.62 6,889.62 0.0M
2021-07-28 6,818.99 6,818.99 6,818.99 6,818.99 0.0M
2021-07-27 6,819.54 6,819.54 6,819.54 6,819.54 0.0M
2021-07-26 6,847.49 6,847.49 6,847.49 6,847.49 0.0M
2021-07-23 6,843.22 6,843.22 6,843.22 6,843.22 0.0M
2021-07-22 6,780.42 6,780.42 6,780.42 6,780.42 0.0M
2021-07-21 6,840.45 6,840.45 6,840.45 6,840.45 0.0M
2021-07-20 6,753.73 6,753.73 6,753.73 6,753.73 0.0M
2021-07-19 6,722.42 6,722.42 6,722.42 6,722.42 0.0M
2021-07-16 6,874.05 6,874.05 6,874.05 6,874.05 0.0M
2021-07-15 6,871.06 6,871.06 6,871.06 6,871.06 0.0M
2021-07-14 6,960.10 6,960.10 6,960.10 6,960.10 0.0M
2021-07-13 6,994.18 6,994.18 6,994.18 6,994.18 0.0M
2021-07-12 6,995.26 6,995.26 6,995.26 6,995.26 0.0M
2021-07-09 6,983.12 6,983.12 6,983.12 6,983.12 0.0M
2021-07-08 6,902.34 6,902.34 6,902.34 6,902.34 0.0M
2021-07-07 6,981.89 6,981.89 6,981.89 6,981.89 0.0M
2021-07-06 6,934.86 6,934.86 6,934.86 6,934.86 0.0M
2021-07-05 6,995.01 6,995.01 6,995.01 6,995.01 0.0M
2021-07-02 6,949.73 6,949.73 6,949.73 6,949.73 0.0M
2021-07-01 6,952.67 6,952.67 6,952.67 6,952.67 0.0M
2021-06-30 6,876.77 6,876.77 6,876.77 6,876.77 0.0M
2021-06-29 6,921.42 6,921.42 6,921.42 6,921.42 0.0M
2021-06-28 6,910.74 6,910.74 6,910.74 6,910.74 0.0M
2021-06-25 6,951.34 6,951.34 6,951.34 6,951.34 0.0M
2021-06-24 6,915.57 6,915.57 6,915.57 6,915.57 0.0M
2021-06-23 6,900.66 6,900.66 6,900.66 6,900.66 0.0M
2021-06-22 6,910.39 6,910.39 6,910.39 6,910.39 0.0M
2021-06-21 6,883.02 6,883.02 6,883.02 6,883.02 0.0M
2021-06-18 6,853.95 6,853.95 6,853.95 6,853.95 0.0M
2021-06-17 7,004.68 7,004.68 7,004.68 7,004.68 0.0M
2021-06-16 7,049.75 7,049.75 7,049.75 7,049.75 0.0M
2021-06-15 7,053.80 7,053.80 7,053.80 7,053.80 0.0M
2021-06-14 7,045.36 7,045.36 7,045.36 7,045.36 0.0M
2021-06-11 7,026.98 7,026.98 7,026.98 7,026.98 0.0M
2021-06-10 6,977.52 6,977.52 6,977.52 6,977.52 0.0M
2021-06-09 6,975.62 6,975.62 6,975.62 6,975.62 0.0M
2021-06-08 7,016.79 7,016.79 7,016.79 7,016.79 0.0M
2021-06-07 7,005.44 7,005.44 7,005.44 7,005.44 0.0M
2021-06-04 6,989.85 6,989.85 6,989.85 6,989.85 0.0M
2021-06-03 6,999.06 6,999.06 6,999.06 6,999.06 0.0M
2021-06-02 7,045.95 7,045.95 7,045.95 7,045.95 0.0M
2021-06-01 7,005.40 7,005.40 7,005.40 7,005.40 0.0M
2021-05-28 6,915.52 6,915.52 6,915.52 6,915.52 0.0M
2021-05-27 6,915.75 6,915.75 6,915.75 6,915.75 0.0M
2021-05-26 6,900.15 6,900.15 6,900.15 6,900.15 0.0M
2021-05-25 6,889.03 6,889.03 6,889.03 6,889.03 0.0M
2021-05-24 6,939.46 6,939.46 6,939.46 6,939.46 0.0M
2021-05-21 6,908.37 6,908.37 6,908.37 6,908.37 0.0M
2021-05-20 6,908.49 6,908.49 6,908.49 6,908.49 0.0M
2021-05-19 6,873.29 6,873.29 6,873.29 6,873.29 0.0M
2021-05-18 6,985.87 6,985.87 6,985.87 6,985.87 0.0M
2021-05-17 6,993.21 6,993.21 6,993.21 6,993.21 0.0M
2021-05-14 6,995.52 6,995.52 6,995.52 6,995.52 0.0M
2021-05-13 6,915.60 6,915.60 6,915.60 6,915.60 0.0M
2021-05-12 6,989.04 6,989.04 6,989.04 6,989.04 0.0M
2021-05-11 6,917.58 6,917.58 6,917.58 6,917.58 0.0M
2021-05-10 7,093.06 7,093.06 7,093.06 7,093.06 0.0M
2021-05-07 7,063.97 7,063.97 7,063.97 7,063.97 0.0M
2021-05-06 7,005.04 7,005.04 7,005.04 7,005.04 0.0M
2021-05-05 6,948.00 6,948.00 6,948.00 6,948.00 0.0M
2021-05-04 6,814.95 6,814.95 6,814.95 6,814.95 0.0M
2021-04-30 6,829.18 6,829.18 6,829.18 6,829.18 0.0M
2021-04-29 6,816.12 6,816.12 6,816.12 6,816.12 0.0M
2021-04-28 6,833.92 6,833.92 6,833.92 6,833.92 0.0M
2021-04-27 6,795.83 6,795.83 6,795.83 6,795.83 0.0M
2021-04-26 6,808.71 6,808.71 6,808.71 6,808.71 0.0M
2021-04-23 6,750.53 6,750.53 6,750.53 6,750.53 0.0M
2021-04-22 6,738.53 6,738.53 6,738.53 6,738.53 0.0M
2021-04-21 6,707.33 6,707.33 6,707.33 6,707.33 0.0M
2021-04-20 6,678.81 6,678.81 6,678.81 6,678.81 0.0M
2021-04-19 6,865.66 6,865.66 6,865.66 6,865.66 0.0M
2021-04-16 6,875.73 6,875.73 6,875.73 6,875.73 0.0M
2021-04-15 6,836.12 6,836.12 6,836.12 6,836.12 0.0M
2021-04-14 6,803.18 6,803.18 6,803.18 6,803.18 0.0M
2021-04-13 6,728.90 6,728.90 6,728.90 6,728.90 0.0M
2021-04-12 6,734.12 6,734.12 6,734.12 6,734.12 0.0M
2021-04-09 6,761.89 6,761.89 6,761.89 6,761.89 0.0M
2021-04-08 6,809.24 6,809.24 6,809.24 6,809.24 0.0M
2021-04-07 6,779.85 6,779.85 6,779.85 6,779.85 0.0M
2021-04-06 6,695.50 6,695.50 6,695.50 6,695.50 0.0M
2021-04-01 6,598.60 6,598.60 6,598.60 6,598.60 0.0M
2021-03-31 6,587.09 6,587.09 6,587.09 6,587.09 0.0M
2021-03-30 6,656.64 6,656.64 6,656.64 6,656.64 0.0M
2021-03-29 6,596.11 6,596.11 6,596.11 6,596.11 0.0M
2021-03-26 6,617.44 6,617.44 6,617.44 6,617.44 0.0M
2021-03-25 6,525.76 6,525.76 6,525.76 6,525.76 0.0M
2021-03-24 6,582.07 6,582.07 6,582.07 6,582.07 0.0M
2021-03-23 6,546.42 6,546.42 6,546.42 6,546.42 0.0M
2021-03-22 6,591.08 6,591.08 6,591.08 6,591.08 0.0M
2021-03-19 6,609.35 6,609.35 6,609.35 6,609.35 0.0M
2021-03-18 6,682.59 6,682.59 6,682.59 6,682.59 0.0M
2021-03-17 6,642.38 6,642.38 6,642.38 6,642.38 0.0M
2021-03-16 6,673.01 6,673.01 6,673.01 6,673.01 0.0M
2021-03-15 6,642.24 6,642.24 6,642.24 6,642.24 0.0M
2021-03-12 6,688.75 6,688.75 6,688.75 6,688.75 0.0M
2021-03-11 6,660.06 6,660.06 6,660.06 6,660.06 0.0M
2021-03-10 6,626.42 6,626.42 6,626.42 6,626.42 0.0M
2021-03-09 6,638.39 6,638.39 6,638.39 6,638.39 0.0M
2021-03-08 6,676.49 6,676.49 6,676.49 6,676.49 0.0M
2021-03-05 6,568.97 6,568.97 6,568.97 6,568.97 0.0M
2021-03-04 6,561.07 6,561.07 6,561.07 6,561.07 0.0M
2021-03-03 6,581.20 6,581.20 6,581.20 6,581.20 0.0M
2021-03-02 6,490.25 6,490.25 6,490.25 6,490.25 0.0M
2021-03-01 6,461.96 6,461.96 6,461.96 6,461.96 0.0M
2021-02-26 6,360.55 6,360.55 6,360.55 6,360.55 0.0M
2021-02-25 6,537.88 6,537.88 6,537.88 6,537.88 0.0M
2021-02-24 6,518.62 6,518.62 6,518.62 6,518.62 0.0M
2021-02-23 6,448.92 6,448.92 6,448.92 6,448.92 0.0M
2021-02-22 6,418.10 6,418.10 6,418.10 6,418.10 0.0M
2021-02-19 6,384.79 6,384.79 6,384.79 6,384.79 0.0M
2021-02-18 6,337.79 6,337.79 6,337.79 6,337.79 0.0M
2021-02-17 6,429.67 6,429.67 6,429.67 6,429.67 0.0M
2021-02-16 6,469.38 6,469.38 6,469.38 6,469.38 0.0M
2021-02-15 6,465.59 6,465.59 6,465.59 6,465.59 0.0M
2021-02-12 6,255.19 6,255.19 6,255.19 6,255.19 0.0M
2021-02-11 6,219.39 6,219.39 6,219.39 6,219.39 0.0M
2021-02-10 6,246.08 6,246.08 6,246.08 6,246.08 0.0M
2021-02-09 6,226.13 6,226.13 6,226.13 6,226.13 0.0M
2021-02-08 6,215.40 6,215.40 6,215.40 6,215.40 0.0M
2021-02-05 6,172.65 6,172.65 6,172.65 6,172.65 0.0M
2021-02-04 6,152.49 6,152.49 6,152.49 6,152.49 0.0M
2021-02-03 6,149.97 6,149.97 6,149.97 6,149.97 0.0M
2021-02-02 6,141.16 6,141.16 6,141.16 6,141.16 0.0M
2021-02-01 6,116.15 6,116.15 6,116.15 6,116.15 0.0M
2021-01-29 6,078.56 6,078.56 6,078.56 6,078.56 0.0M
2021-01-28 6,192.17 6,192.17 6,192.17 6,192.17 0.0M
2021-01-27 6,216.52 6,216.52 6,216.52 6,216.52 0.0M
2021-01-26 6,275.19 6,275.19 6,275.19 6,275.19 0.0M
2021-01-25 6,248.60 6,248.60 6,248.60 6,248.60 0.0M
2021-01-22 6,338.25 6,338.25 6,338.25 6,338.25 0.0M
2021-01-21 6,386.62 6,386.62 6,386.62 6,386.62 0.0M
2021-01-20 6,440.33 6,440.33 6,440.33 6,440.33 0.0M
2021-01-19 6,395.66 6,395.66 6,395.66 6,395.66 0.0M
2021-01-18 6,414.16 6,414.16 6,414.16 6,414.16 0.0M
2021-01-15 6,432.71 6,432.71 6,432.71 6,432.71 0.0M
2021-01-14 6,513.15 6,513.15 6,513.15 6,513.15 0.0M
2021-01-13 6,425.15 6,425.15 6,425.15 6,425.15 0.0M
2021-01-12 6,457.26 6,457.26 6,457.26 6,457.26 0.0M
2021-01-11 6,460.33 6,460.33 6,460.33 6,460.33 0.0M
2021-01-08 6,536.76 6,536.76 6,536.76 6,536.76 0.0M
2021-01-07 6,536.13 6,536.13 6,536.13 6,536.13 0.0M
2021-01-06 6,505.13 6,505.13 6,505.13 6,505.13 0.0M
2021-01-05 6,230.50 6,230.50 6,230.50 6,230.50 0.0M
2021-01-04 6,148.50 6,148.50 6,148.50 6,148.50 0.0M