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
2022-12-30 8,184.27 8,184.27 8,184.27 8,184.27 0.0M
2022-12-29 8,247.68 8,247.68 8,247.68 8,247.68 0.0M
2022-12-28 8,244.26 8,244.26 8,244.26 8,244.26 0.0M
2022-12-23 8,215.99 8,215.99 8,215.99 8,215.99 0.0M
2022-12-22 8,201.17 8,201.17 8,201.17 8,201.17 0.0M
2022-12-21 8,223.92 8,223.92 8,223.92 8,223.92 0.0M
2022-12-20 8,072.98 8,072.98 8,072.98 8,072.98 0.0M
2022-12-19 8,053.36 8,053.36 8,053.36 8,053.36 0.0M
2022-12-16 7,990.57 7,990.57 7,990.57 7,990.57 0.0M
2022-12-15 8,092.11 8,092.11 8,092.11 8,092.11 0.0M
2022-12-14 8,125.99 8,125.99 8,125.99 8,125.99 0.0M
2022-12-13 8,144.42 8,144.42 8,144.42 8,144.42 0.0M
2022-12-12 8,083.47 8,083.47 8,083.47 8,083.47 0.0M
2022-12-09 8,120.93 8,120.93 8,120.93 8,120.93 0.0M
2022-12-08 8,133.20 8,133.20 8,133.20 8,133.20 0.0M
2022-12-07 8,150.55 8,150.55 8,150.55 8,150.55 0.0M
2022-12-06 8,189.00 8,189.00 8,189.00 8,189.00 0.0M
2022-12-05 8,238.97 8,238.97 8,238.97 8,238.97 0.0M
2022-12-02 8,215.69 8,215.69 8,215.69 8,215.69 0.0M
2022-12-01 8,229.78 8,229.78 8,229.78 8,229.78 0.0M
2022-11-30 8,270.94 8,270.94 8,270.94 8,270.94 0.0M
2022-11-29 8,224.48 8,224.48 8,224.48 8,224.48 0.0M
2022-11-28 8,145.54 8,145.54 8,145.54 8,145.54 0.0M
2022-11-25 8,186.85 8,186.85 8,186.85 8,186.85 0.0M
2022-11-24 8,158.54 8,158.54 8,158.54 8,158.54 0.0M
2022-11-23 8,145.71 8,145.71 8,145.71 8,145.71 0.0M
2022-11-22 8,149.19 8,149.19 8,149.19 8,149.19 0.0M
2022-11-21 8,031.07 8,031.07 8,031.07 8,031.07 0.0M
2022-11-18 8,062.72 8,062.72 8,062.72 8,062.72 0.0M
2022-11-17 8,026.60 8,026.60 8,026.60 8,026.60 0.0M
2022-11-16 8,010.17 8,010.17 8,010.17 8,010.17 0.0M
2022-11-15 8,026.90 8,026.90 8,026.90 8,026.90 0.0M
2022-11-14 8,054.78 8,054.78 8,054.78 8,054.78 0.0M
2022-11-11 7,989.94 7,989.94 7,989.94 7,989.94 0.0M
2022-11-10 7,996.42 7,996.42 7,996.42 7,996.42 0.0M
2022-11-09 7,959.33 7,959.33 7,959.33 7,959.33 0.0M
2022-11-08 7,977.92 7,977.92 7,977.92 7,977.92 0.0M
2022-11-07 7,996.16 7,996.16 7,996.16 7,996.16 0.0M
2022-11-04 8,031.63 8,031.63 8,031.63 8,031.63 0.0M
2022-11-03 7,864.59 7,864.59 7,864.59 7,864.59 0.0M
2022-11-02 7,788.59 7,788.59 7,788.59 7,788.59 0.0M
2022-11-01 7,866.06 7,866.06 7,866.06 7,866.06 0.0M
2022-10-31 7,745.84 7,745.84 7,745.84 7,745.84 0.0M
2022-10-28 7,704.89 7,704.89 7,704.89 7,704.89 0.0M
2022-10-27 7,760.15 7,760.15 7,760.15 7,760.15 0.0M
2022-10-26 7,681.13 7,681.13 7,681.13 7,681.13 0.0M
2022-10-25 7,644.41 7,644.41 7,644.41 7,644.41 0.0M
2022-10-24 7,680.15 7,680.15 7,680.15 7,680.15 0.0M
2022-10-21 7,637.04 7,637.04 7,637.04 7,637.04 0.0M
2022-10-20 7,592.47 7,592.47 7,592.47 7,592.47 0.0M
2022-10-19 7,543.42 7,543.42 7,543.42 7,543.42 0.0M
2022-10-18 7,528.97 7,528.97 7,528.97 7,528.97 0.0M
2022-10-17 7,540.73 7,540.73 7,540.73 7,540.73 0.0M
2022-10-14 7,468.74 7,468.74 7,468.74 7,468.74 0.0M
2022-10-13 7,476.22 7,476.22 7,476.22 7,476.22 0.0M
2022-10-12 7,409.13 7,409.13 7,409.13 7,409.13 0.0M
2022-10-11 7,503.04 7,503.04 7,503.04 7,503.04 0.0M
2022-10-10 7,601.93 7,601.93 7,601.93 7,601.93 0.0M
2022-10-07 7,630.16 7,630.16 7,630.16 7,630.16 0.0M
2022-10-06 7,612.77 7,612.77 7,612.77 7,612.77 0.0M
2022-10-05 7,676.47 7,676.47 7,676.47 7,676.47 0.0M
2022-10-04 7,713.68 7,713.68 7,713.68 7,713.68 0.0M
2022-10-03 7,538.16 7,538.16 7,538.16 7,538.16 0.0M
2022-09-30 7,478.11 7,478.11 7,478.11 7,478.11 0.0M
2022-09-29 7,465.37 7,465.37 7,465.37 7,465.37 0.0M
2022-09-28 7,594.40 7,594.40 7,594.40 7,594.40 0.0M
2022-09-27 7,585.08 7,585.08 7,585.08 7,585.08 0.0M
2022-09-26 7,655.51 7,655.51 7,655.51 7,655.51 0.0M
2022-09-23 7,701.86 7,701.86 7,701.86 7,701.86 0.0M
2022-09-22 7,908.46 7,908.46 7,908.46 7,908.46 0.0M
2022-09-21 7,947.58 7,947.58 7,947.58 7,947.58 0.0M
2022-09-20 7,892.46 7,892.46 7,892.46 7,892.46 0.0M
2022-09-19 7,925.28 7,925.28 7,925.28 7,925.28 0.0M
2022-09-16 7,925.28 7,925.28 7,925.28 7,925.28 0.0M
2022-09-15 7,957.55 7,957.55 7,957.55 7,957.55 0.0M
2022-09-14 7,947.66 7,947.66 7,947.66 7,947.66 0.0M
2022-09-13 8,060.49 8,060.49 8,060.49 8,060.49 0.0M
2022-09-12 8,120.40 8,120.40 8,120.40 8,120.40 0.0M
2022-09-09 7,993.85 7,993.85 7,993.85 7,993.85 0.0M
2022-09-07 7,884.91 7,884.91 7,884.91 7,884.91 0.0M
2022-09-06 7,972.21 7,972.21 7,972.21 7,972.21 0.0M
2022-09-05 7,964.95 7,964.95 7,964.95 7,964.95 0.0M
2022-09-02 7,940.96 7,940.96 7,940.96 7,940.96 0.0M
2022-09-01 7,803.01 7,803.01 7,803.01 7,803.01 0.0M
2022-08-31 7,933.21 7,933.21 7,933.21 7,933.21 0.0M
2022-08-30 8,011.58 8,011.58 8,011.58 8,011.58 0.0M
2022-08-26 8,051.27 8,051.27 8,051.27 8,051.27 0.0M
2022-08-25 8,063.69 8,063.69 8,063.69 8,063.69 0.0M
2022-08-24 8,054.71 8,054.71 8,054.71 8,054.71 0.0M
2022-08-23 8,113.39 8,113.39 8,113.39 8,113.39 0.0M
2022-08-22 8,121.85 8,121.85 8,121.85 8,121.85 0.0M
2022-08-19 0.00 0.00 0.00 8,139.78 0.0M
2022-08-18 8,131.01 8,131.01 8,131.01 8,131.01 0.0M
2022-08-17 8,077.36 8,077.36 8,077.36 8,077.36 0.0M
2022-08-16 8,104.73 8,104.73 8,104.73 8,104.73 0.0M
2022-08-15 8,063.89 8,063.89 8,063.89 8,063.89 0.0M
2022-08-12 8,102.11 8,102.11 8,102.11 8,102.11 0.0M
2022-08-11 8,068.63 8,068.63 8,068.63 8,068.63 0.0M
2022-08-10 8,064.56 8,064.56 8,064.56 8,064.56 0.0M
2022-08-09 8,075.24 8,075.24 8,075.24 8,075.24 0.0M
2022-08-08 8,048.64 8,048.64 8,048.64 8,048.64 0.0M
2022-08-05 7,992.79 7,992.79 7,992.79 7,992.79 0.0M
2022-08-04 7,974.80 7,974.80 7,974.80 7,974.80 0.0M
2022-08-03 7,997.10 7,997.10 7,997.10 7,997.10 0.0M
2022-08-02 7,964.06 7,964.06 7,964.06 7,964.06 0.0M
2022-08-01 7,951.92 7,951.92 7,951.92 7,951.92 0.0M
2022-07-29 7,960.58 7,960.58 7,960.58 7,960.58 0.0M
2022-07-28 7,882.12 7,882.12 7,882.12 7,882.12 0.0M
2022-07-27 7,899.53 7,899.53 7,899.53 7,899.53 0.0M
2022-07-26 7,870.02 7,870.02 7,870.02 7,870.02 0.0M
2022-07-25 7,874.60 7,874.60 7,874.60 7,874.60 0.0M
2022-07-22 7,810.88 7,810.88 7,810.88 7,810.88 0.0M
2022-07-21 7,809.34 7,809.34 7,809.34 7,809.34 0.0M
2022-07-20 7,806.73 7,806.73 7,806.73 7,806.73 0.0M
2022-07-19 7,841.64 7,841.64 7,841.64 7,841.64 0.0M
2022-07-18 7,764.44 7,764.44 7,764.44 7,764.44 0.0M
2022-07-15 7,685.42 7,685.42 7,685.42 7,685.42 0.0M
2022-07-14 7,563.28 7,563.28 7,563.28 7,563.28 0.0M
2022-07-13 7,718.68 7,718.68 7,718.68 7,718.68 0.0M
2022-07-12 7,773.76 7,773.76 7,773.76 7,773.76 0.0M
2022-07-11 7,767.96 7,767.96 7,767.96 7,767.96 0.0M
2022-07-08 7,777.68 7,777.68 7,777.68 7,777.68 0.0M
2022-07-07 7,788.13 7,788.13 7,788.13 7,788.13 0.0M
2022-07-06 7,665.59 7,665.59 7,665.59 7,665.59 0.0M
2022-07-05 7,633.98 7,633.98 7,633.98 7,633.98 0.0M
2022-07-04 7,920.25 7,920.25 7,920.25 7,920.25 0.0M
2022-07-01 7,826.59 7,826.59 7,826.59 7,826.59 0.0M
2022-06-30 7,825.39 7,825.39 7,825.39 7,825.39 0.0M
2022-06-29 8,000.87 8,000.87 8,000.87 8,000.87 0.0M
2022-06-28 8,011.31 8,011.31 8,011.31 8,011.31 0.0M
2022-06-27 7,917.29 7,917.29 7,917.29 7,917.29 0.0M
2022-06-24 7,855.56 7,855.56 7,855.56 7,855.56 0.0M
2022-06-23 7,675.09 7,675.09 7,675.09 7,675.09 0.0M
2022-06-22 7,771.57 7,771.57 7,771.57 7,771.57 0.0M
2022-06-21 7,869.15 7,869.15 7,869.15 7,869.15 0.0M
2022-06-20 7,840.07 7,840.07 7,840.07 7,840.07 0.0M
2022-06-17 7,716.54 7,716.54 7,716.54 7,716.54 0.0M
2022-06-16 7,776.95 7,776.95 7,776.95 7,776.95 0.0M
2022-06-15 8,008.95 8,008.95 8,008.95 8,008.95 0.0M
2022-06-14 7,962.13 7,962.13 7,962.13 7,962.13 0.0M
2022-06-13 7,953.52 7,953.52 7,953.52 7,953.52 0.0M
2022-06-10 8,038.42 8,038.42 8,038.42 8,038.42 0.0M
2022-06-09 8,156.73 8,156.73 8,156.73 8,156.73 0.0M
2022-06-08 8,284.43 8,284.43 8,284.43 8,284.43 0.0M
2022-06-07 8,287.23 8,287.23 8,287.23 8,287.23 0.0M
2022-06-06 8,259.64 8,259.64 8,259.64 8,259.64 0.0M
2022-06-01 8,222.66 8,222.66 8,222.66 8,222.66 0.0M
2022-05-31 8,271.40 8,271.40 8,271.40 8,271.40 0.0M
2022-05-30 8,217.68 8,217.68 8,217.68 8,217.68 0.0M
2022-05-27 8,235.27 8,235.27 8,235.27 8,235.27 0.0M
2022-05-26 8,249.77 8,249.77 8,249.77 8,249.77 0.0M
2022-05-25 8,234.55 8,234.55 8,234.55 8,234.55 0.0M
2022-05-24 8,196.67 8,196.67 8,196.67 8,196.67 0.0M
2022-05-23 8,218.64 8,218.64 8,218.64 8,218.64 0.0M
2022-05-20 8,084.95 8,084.95 8,084.95 8,084.95 0.0M
2022-05-19 7,989.20 7,989.20 7,989.20 7,989.20 0.0M
2022-05-18 8,119.80 8,119.80 8,119.80 8,119.80 0.0M
2022-05-17 8,176.90 8,176.90 8,176.90 8,176.90 0.0M
2022-05-16 8,143.04 8,143.04 8,143.04 8,143.04 0.0M
2022-05-13 8,077.89 8,077.89 8,077.89 8,077.89 0.0M
2022-05-12 7,881.65 7,881.65 7,881.65 7,881.65 0.0M
2022-05-11 8,008.69 8,008.69 8,008.69 8,008.69 0.0M
2022-05-10 7,925.40 7,925.40 7,925.40 7,925.40 0.0M
2022-05-09 7,879.43 7,879.43 7,879.43 7,879.43 0.0M
2022-05-06 8,029.56 8,029.56 8,029.56 8,029.56 0.0M
2022-05-05 8,109.74 8,109.74 8,109.74 8,109.74 0.0M
2022-05-04 8,070.86 8,070.86 8,070.86 8,070.86 0.0M
2022-05-03 8,135.29 8,135.29 8,135.29 8,135.29 0.0M
2022-04-29 8,082.02 8,082.02 8,082.02 8,082.02 0.0M
2022-04-28 8,052.93 8,052.93 8,052.93 8,052.93 0.0M
2022-04-27 7,958.33 7,958.33 7,958.33 7,958.33 0.0M
2022-04-26 7,903.70 7,903.70 7,903.70 7,903.70 0.0M
2022-04-25 7,879.45 7,879.45 7,879.45 7,879.45 0.0M
2022-04-22 8,030.88 8,030.88 8,030.88 8,030.88 0.0M
2022-04-21 8,118.49 8,118.49 8,118.49 8,118.49 0.0M
2022-04-20 8,097.93 8,097.93 8,097.93 8,097.93 0.0M
2022-04-19 8,082.26 8,082.26 8,082.26 8,082.26 0.0M
2022-04-14 8,088.42 8,088.42 8,088.42 8,088.42 0.0M
2022-04-13 8,058.33 8,058.33 8,058.33 8,058.33 0.0M
2022-04-12 8,053.46 8,053.46 8,053.46 8,053.46 0.0M
2022-04-11 8,103.31 8,103.31 8,103.31 8,103.31 0.0M
2022-04-08 8,141.75 8,141.75 8,141.75 8,141.75 0.0M
2022-04-07 8,002.45 8,002.45 8,002.45 8,002.45 0.0M
2022-04-06 8,027.84 8,027.84 8,027.84 8,027.84 0.0M
2022-04-05 8,015.19 8,015.19 8,015.19 8,015.19 0.0M
2022-04-04 7,950.48 7,950.48 7,950.48 7,950.48 0.0M
2022-04-01 7,947.34 7,947.34 7,947.34 7,947.34 0.0M
2022-03-31 7,905.27 7,905.27 7,905.27 7,905.27 0.0M
2022-03-30 7,958.95 7,958.95 7,958.95 7,958.95 0.0M
2022-03-29 7,861.02 7,861.02 7,861.02 7,861.02 0.0M
2022-03-28 7,821.38 7,821.38 7,821.38 7,821.38 0.0M
2022-03-25 7,822.81 7,822.81 7,822.81 7,822.81 0.0M
2022-03-24 7,794.76 7,794.76 7,794.76 7,794.76 0.0M
2022-03-23 7,745.49 7,745.49 7,745.49 7,745.49 0.0M
2022-03-22 7,731.44 7,731.44 7,731.44 7,731.44 0.0M
2022-03-21 7,702.34 7,702.34 7,702.34 7,702.34 0.0M
2022-03-18 7,641.06 7,641.06 7,641.06 7,641.06 0.0M
2022-03-17 7,653.34 7,653.34 7,653.34 7,653.34 0.0M
2022-03-16 7,528.91 7,528.91 7,528.91 7,528.91 0.0M
2022-03-15 7,468.22 7,468.22 7,468.22 7,468.22 0.0M
2022-03-14 7,474.28 7,474.28 7,474.28 7,474.28 0.0M
2022-03-11 7,445.10 7,445.10 7,445.10 7,445.10 0.0M
2022-03-10 7,418.57 7,418.57 7,418.57 7,418.57 0.0M
2022-03-09 7,465.48 7,465.48 7,465.48 7,465.48 0.0M
2022-03-08 7,303.86 7,303.86 7,303.86 7,303.86 0.0M
2022-03-07 7,238.40 7,238.40 7,238.40 7,238.40 0.0M
2022-03-04 7,210.48 7,210.48 7,210.48 7,210.48 0.0M
2022-03-03 7,458.56 7,458.56 7,458.56 7,458.56 0.0M
2022-03-02 7,707.76 7,707.76 7,707.76 7,707.76 0.0M
2022-03-01 7,596.11 7,596.11 7,596.11 7,596.11 0.0M
2022-02-28 7,681.41 7,681.41 7,681.41 7,681.41 0.0M
2022-02-25 7,735.08 7,735.08 7,735.08 7,735.08 0.0M
2022-02-24 7,462.82 7,462.82 7,462.82 7,462.82 0.0M
2022-02-23 7,736.78 7,736.78 7,736.78 7,736.78 0.0M
2022-02-22 7,734.45 7,734.45 7,734.45 7,734.45 0.0M
2022-02-21 7,757.19 7,757.19 7,757.19 7,757.19 0.0M
2022-02-18 7,762.19 7,762.19 7,762.19 7,762.19 0.0M
2022-02-17 7,770.32 7,770.32 7,770.32 7,770.32 0.0M
2022-02-16 7,818.21 7,818.21 7,818.21 7,818.21 0.0M
2022-02-15 7,798.45 7,798.45 7,798.45 7,798.45 0.0M
2022-02-14 7,735.76 7,735.76 7,735.76 7,735.76 0.0M
2022-02-11 7,863.84 7,863.84 7,863.84 7,863.84 0.0M
2022-02-10 7,833.80 7,833.80 7,833.80 7,833.80 0.0M
2022-02-09 7,797.09 7,797.09 7,797.09 7,797.09 0.0M
2022-02-08 7,742.29 7,742.29 7,742.29 7,742.29 0.0M
2022-02-07 7,760.21 7,760.21 7,760.21 7,760.21 0.0M
2022-02-04 7,702.52 7,702.52 7,702.52 7,702.52 0.0M
2022-02-03 7,687.88 7,687.88 7,687.88 7,687.88 0.0M
2022-02-02 7,714.44 7,714.44 7,714.44 7,714.44 0.0M
2022-02-01 7,681.14 7,681.14 7,681.14 7,681.14 0.0M
2022-01-31 7,613.54 7,613.54 7,613.54 7,613.54 0.0M
2022-01-28 7,645.94 7,645.94 7,645.94 7,645.94 0.0M
2022-01-27 7,737.60 7,737.60 7,737.60 7,737.60 0.0M
2022-01-26 7,632.81 7,632.81 7,632.81 7,632.81 0.0M
2022-01-25 7,545.85 7,545.85 7,545.85 7,545.85 0.0M
2022-01-24 7,451.32 7,451.32 7,451.32 7,451.32 0.0M
2022-01-21 7,587.84 7,587.84 7,587.84 7,587.84 0.0M
2022-01-20 7,669.71 7,669.71 7,669.71 7,669.71 0.0M
2022-01-19 7,692.80 7,692.80 7,692.80 7,692.80 0.0M
2022-01-18 7,665.82 7,665.82 7,665.82 7,665.82 0.0M
2022-01-17 7,680.64 7,680.64 7,680.64 7,680.64 0.0M
2022-01-14 7,615.57 7,615.57 7,615.57 7,615.57 0.0M
2022-01-13 7,592.71 7,592.71 7,592.71 7,592.71 0.0M
2022-01-12 7,566.74 7,566.74 7,566.74 7,566.74 0.0M
2022-01-11 7,502.70 7,502.70 7,502.70 7,502.70 0.0M
2022-01-10 7,453.28 7,453.28 7,453.28 7,453.28 0.0M
2022-01-07 7,451.38 7,451.38 7,451.38 7,451.38 0.0M
2022-01-06 7,398.17 7,398.17 7,398.17 7,398.17 0.0M
2022-01-05 7,433.48 7,433.48 7,433.48 7,433.48 0.0M
2022-01-04 7,429.84 7,429.84 7,429.84 7,429.84 0.0M