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
2024-12-31 9,722.21 9,722.21 9,722.21 9,722.21 0.0M
2024-12-30 9,641.34 9,641.34 9,641.34 9,641.34 0.0M
2024-12-27 9,659.55 9,659.55 9,659.55 9,659.55 0.0M
2024-12-24 9,638.40 9,638.40 9,638.40 9,638.40 0.0M
2024-12-23 9,581.86 9,581.86 9,581.86 9,581.86 0.0M
2024-12-20 9,557.07 9,557.07 9,557.07 9,557.07 0.0M
2024-12-19 9,588.33 9,588.33 9,588.33 9,588.33 0.0M
2024-12-18 9,677.70 9,677.70 9,677.70 9,677.70 0.0M
2024-12-17 9,661.55 9,661.55 9,661.55 9,661.55 0.0M
2024-12-16 9,758.02 9,758.02 9,758.02 9,758.02 0.0M
2024-12-13 9,834.28 9,834.28 9,834.28 9,834.28 0.0M
2024-12-12 9,845.40 9,845.40 9,845.40 9,845.40 0.0M
2024-12-11 9,832.58 9,832.58 9,832.58 9,832.58 0.0M
2024-12-10 9,832.65 9,832.65 9,832.65 9,832.65 0.0M
2024-12-09 9,881.41 9,881.41 9,881.41 9,881.41 0.0M
2024-12-06 9,761.64 9,761.64 9,761.64 9,761.64 0.0M
2024-12-05 9,817.75 9,817.75 9,817.75 9,817.75 0.0M
2024-12-04 9,814.85 9,814.85 9,814.85 9,814.85 0.0M
2024-12-03 9,851.00 9,851.00 9,851.00 9,851.00 0.0M
2024-12-02 9,808.50 9,808.50 9,808.50 9,808.50 0.0M
2024-11-29 9,798.20 9,798.20 9,798.20 9,798.20 0.0M
2024-11-28 9,784.82 9,784.82 9,784.82 9,784.82 0.0M
2024-11-27 9,771.67 9,771.67 9,771.67 9,771.67 0.0M
2024-11-26 9,751.77 9,751.77 9,751.77 9,751.77 0.0M
2024-11-25 9,812.04 9,812.04 9,812.04 9,812.04 0.0M
2024-11-22 9,774.02 9,774.02 9,774.02 9,774.02 0.0M
2024-11-21 9,691.00 9,691.00 9,691.00 9,691.00 0.0M
2024-11-20 9,626.71 9,626.71 9,626.71 9,626.71 0.0M
2024-11-19 9,640.61 9,640.61 9,640.61 9,640.61 0.0M
2024-11-18 9,663.28 9,663.28 9,663.28 9,663.28 0.0M
2024-11-15 9,596.49 9,596.49 9,596.49 9,596.49 0.0M
2024-11-14 9,522.10 9,522.10 9,522.10 9,522.10 0.0M
2024-11-13 9,445.37 9,445.37 9,445.37 9,445.37 0.0M
2024-11-12 9,432.92 9,432.92 9,432.92 9,432.92 0.0M
2024-11-11 9,559.51 9,559.51 9,559.51 9,559.51 0.0M
2024-11-08 9,523.20 9,523.20 9,523.20 9,523.20 0.0M
2024-11-07 9,671.41 9,671.41 9,671.41 9,671.41 0.0M
2024-11-06 9,654.56 9,654.56 9,654.56 9,654.56 0.0M
2024-11-05 9,693.81 9,693.81 9,693.81 9,693.81 0.0M
2024-11-04 9,669.88 9,669.88 9,669.88 9,669.88 0.0M
2024-11-01 9,643.64 9,643.64 9,643.64 9,643.64 0.0M
2024-10-31 9,575.13 9,575.13 9,575.13 9,575.13 0.0M
2024-10-30 9,567.07 9,567.07 9,567.07 9,567.07 0.0M
2024-10-29 9,611.59 9,611.59 9,611.59 9,611.59 0.0M
2024-10-28 9,682.47 9,682.47 9,682.47 9,682.47 0.0M
2024-10-25 9,666.38 9,666.38 9,666.38 9,666.38 0.0M
2024-10-24 9,685.42 9,685.42 9,685.42 9,685.42 0.0M
2024-10-23 9,650.22 9,650.22 9,650.22 9,650.22 0.0M
2024-10-22 9,717.76 9,717.76 9,717.76 9,717.76 0.0M
2024-10-21 9,704.81 9,704.81 9,704.81 9,704.81 0.0M
2024-10-18 9,745.35 9,745.35 9,745.35 9,745.35 0.0M
2024-10-17 9,773.02 9,773.02 9,773.02 9,773.02 0.0M
2024-10-16 9,719.85 9,719.85 9,719.85 9,719.85 0.0M
2024-10-15 9,636.04 9,636.04 9,636.04 9,636.04 0.0M
2024-10-14 9,724.51 9,724.51 9,724.51 9,724.51 0.0M
2024-10-11 9,701.11 9,701.11 9,701.11 9,701.11 0.0M
2024-10-10 9,694.48 9,694.48 9,694.48 9,694.48 0.0M
2024-10-09 9,677.91 9,677.91 9,677.91 9,677.91 0.0M
2024-10-08 9,612.02 9,612.02 9,612.02 9,612.02 0.0M
2024-10-07 9,796.78 9,796.78 9,796.78 9,796.78 0.0M
2024-10-04 9,740.22 9,740.22 9,740.22 9,740.22 0.0M
2024-10-03 9,684.74 9,684.74 9,684.74 9,684.74 0.0M
2024-10-02 9,687.14 9,687.14 9,687.14 9,687.14 0.0M
2024-10-01 9,676.64 9,676.64 9,676.64 9,676.64 0.0M
2024-09-30 9,645.21 9,645.21 9,645.21 9,645.21 0.0M
2024-09-27 9,730.24 9,730.24 9,730.24 9,730.24 0.0M
2024-09-26 9,672.28 9,672.28 9,672.28 9,672.28 0.0M
2024-09-25 9,671.19 9,671.19 9,671.19 9,671.19 0.0M
2024-09-24 9,708.38 9,708.38 9,708.38 9,708.38 0.0M
2024-09-23 9,656.74 9,656.74 9,656.74 9,656.74 0.0M
2024-09-20 9,610.64 9,610.64 9,610.64 9,610.64 0.0M
2024-09-19 9,737.84 9,737.84 9,737.84 9,737.84 0.0M
2024-09-18 9,665.96 9,665.96 9,665.96 9,665.96 0.0M
2024-09-17 9,717.29 9,717.29 9,717.29 9,717.29 0.0M
2024-09-16 9,680.69 9,680.69 9,680.69 9,680.69 0.0M
2024-09-13 9,681.28 9,681.28 9,681.28 9,681.28 0.0M
2024-09-12 9,625.12 9,625.12 9,625.12 9,625.12 0.0M
2024-09-11 9,568.73 9,568.73 9,568.73 9,568.73 0.0M
2024-09-10 9,568.15 9,568.15 9,568.15 9,568.15 0.0M
2024-09-09 9,659.90 9,659.90 9,659.90 9,659.90 0.0M
2024-09-06 9,567.58 9,567.58 9,567.58 9,567.58 0.0M
2024-09-05 9,682.22 9,682.22 9,682.22 9,682.22 0.0M
2024-09-04 9,653.03 9,653.03 9,653.03 9,653.03 0.0M
2024-09-03 9,665.95 9,665.95 9,665.95 9,665.95 0.0M
2024-09-02 9,774.76 9,774.76 9,774.76 9,774.76 0.0M
2024-08-30 9,777.70 9,777.70 9,777.70 9,777.70 0.0M
2024-08-29 9,775.76 9,775.76 9,775.76 9,775.76 0.0M
2024-08-28 9,748.15 9,748.15 9,748.15 9,748.15 0.0M
2024-08-27 9,782.18 9,782.18 9,782.18 9,782.18 0.0M
2024-08-23 9,743.15 9,743.15 9,743.15 9,743.15 0.0M
2024-08-22 9,686.85 9,686.85 9,686.85 9,686.85 0.0M
2024-08-21 9,698.26 9,698.26 9,698.26 9,698.26 0.0M
2024-08-20 9,678.33 9,678.33 9,678.33 9,678.33 0.0M
2024-08-19 9,813.05 9,813.05 9,813.05 9,813.05 0.0M
2024-08-16 9,738.14 9,738.14 9,738.14 9,738.14 0.0M
2024-08-15 9,770.35 9,770.35 9,770.35 9,770.35 0.0M
2024-08-14 9,673.03 9,673.03 9,673.03 9,673.03 0.0M
2024-08-13 9,619.25 9,619.25 9,619.25 9,619.25 0.0M
2024-08-12 9,614.23 9,614.23 9,614.23 9,614.23 0.0M
2024-08-09 9,563.71 9,563.71 9,563.71 9,563.71 0.0M
2024-08-08 9,546.45 9,546.45 9,546.45 9,546.45 0.0M
2024-08-07 9,546.18 9,546.18 9,546.18 9,546.18 0.0M
2024-08-06 9,381.56 9,381.56 9,381.56 9,381.56 0.0M
2024-08-05 9,353.33 9,353.33 9,353.33 9,353.33 0.0M
2024-08-02 9,573.30 9,573.30 9,573.30 9,573.30 0.0M
2024-08-01 9,714.69 9,714.69 9,714.69 9,714.69 0.0M
2024-07-31 9,858.21 9,858.21 9,858.21 9,858.21 0.0M
2024-07-30 9,735.36 9,735.36 9,735.36 9,735.36 0.0M
2024-07-29 9,744.14 9,744.14 9,744.14 9,744.14 0.0M
2024-07-26 9,762.74 9,762.74 9,762.74 9,762.74 0.0M
2024-07-25 9,639.85 9,639.85 9,639.85 9,639.85 0.0M
2024-07-24 9,557.19 9,557.19 9,557.19 9,557.19 0.0M
2024-07-23 9,563.48 9,563.48 9,563.48 9,563.48 0.0M
2024-07-22 9,639.67 9,639.67 9,639.67 9,639.67 0.0M
2024-07-19 9,603.51 9,603.51 9,603.51 9,603.51 0.0M
2024-07-18 9,675.34 9,675.34 9,675.34 9,675.34 0.0M
2024-07-17 9,615.67 9,615.67 9,615.67 9,615.67 0.0M
2024-07-16 9,560.42 9,560.42 9,560.42 9,560.42 0.0M
2024-07-15 9,608.62 9,608.62 9,608.62 9,608.62 0.0M
2024-07-12 9,685.60 9,685.60 9,685.60 9,685.60 0.0M
2024-07-11 9,670.21 9,670.21 9,670.21 9,670.21 0.0M
2024-07-10 9,642.20 9,642.20 9,642.20 9,642.20 0.0M
2024-07-09 9,586.12 9,586.12 9,586.12 9,586.12 0.0M
2024-07-08 9,650.95 9,650.95 9,650.95 9,650.95 0.0M
2024-07-05 9,681.46 9,681.46 9,681.46 9,681.46 0.0M
2024-07-04 9,725.59 9,725.59 9,725.59 9,725.59 0.0M
2024-07-03 9,623.61 9,623.61 9,623.61 9,623.61 0.0M
2024-07-02 9,557.12 9,557.12 9,557.12 9,557.12 0.0M
2024-07-01 9,594.00 9,594.00 9,594.00 9,594.00 0.0M
2024-06-28 9,540.57 9,540.57 9,540.57 9,540.57 0.0M
2024-06-27 9,555.18 9,555.18 9,555.18 9,555.18 0.0M
2024-06-26 9,580.57 9,580.57 9,580.57 9,580.57 0.0M
2024-06-25 9,604.47 9,604.47 9,604.47 9,604.47 0.0M
2024-06-24 9,648.70 9,648.70 9,648.70 9,648.70 0.0M
2024-06-21 9,583.64 9,583.64 9,583.64 9,583.64 0.0M
2024-06-20 9,635.87 9,635.87 9,635.87 9,635.87 0.0M
2024-06-19 9,556.97 9,556.97 9,556.97 9,556.97 0.0M
2024-06-18 9,522.19 9,522.19 9,522.19 9,522.19 0.0M
2024-06-17 9,449.60 9,449.60 9,449.60 9,449.60 0.0M
2024-06-14 9,443.66 9,443.66 9,443.66 9,443.66 0.0M
2024-06-13 9,445.05 9,445.05 9,445.05 9,445.05 0.0M
2024-06-12 9,509.70 9,509.70 9,509.70 9,509.70 0.0M
2024-06-11 9,474.11 9,474.11 9,474.11 9,474.11 0.0M
2024-06-10 9,579.25 9,579.25 9,579.25 9,579.25 0.0M
2024-06-07 9,588.42 9,588.42 9,588.42 9,588.42 0.0M
2024-06-06 9,633.56 9,633.56 9,633.56 9,633.56 0.0M
2024-06-05 9,575.06 9,575.06 9,575.06 9,575.06 0.0M
2024-06-04 9,596.37 9,596.37 9,596.37 9,596.37 0.0M
2024-06-03 9,675.44 9,675.44 9,675.44 9,675.44 0.0M
2024-05-31 9,730.17 9,730.17 9,730.17 9,730.17 0.0M
2024-05-30 9,670.01 9,670.01 9,670.01 9,670.01 0.0M
2024-05-29 9,615.11 9,615.11 9,615.11 9,615.11 0.0M
2024-05-28 9,688.46 9,688.46 9,688.46 9,688.46 0.0M
2024-05-24 9,715.64 9,715.64 9,715.64 9,715.64 0.0M
2024-05-23 9,734.58 9,734.58 9,734.58 9,734.58 0.0M
2024-05-22 9,794.29 9,794.29 9,794.29 9,794.29 0.0M
2024-05-21 9,871.21 9,871.21 9,871.21 9,871.21 0.0M
2024-05-20 9,888.61 9,888.61 9,888.61 9,888.61 0.0M
2024-05-17 9,891.27 9,891.27 9,891.27 9,891.27 0.0M
2024-05-16 9,886.63 9,886.63 9,886.63 9,886.63 0.0M
2024-05-15 9,854.58 9,854.58 9,854.58 9,854.58 0.0M
2024-05-14 9,849.62 9,849.62 9,849.62 9,849.62 0.0M
2024-05-13 9,833.96 9,833.96 9,833.96 9,833.96 0.0M
2024-05-10 9,837.32 9,837.32 9,837.32 9,837.32 0.0M
2024-05-09 9,758.91 9,758.91 9,758.91 9,758.91 0.0M
2024-05-08 9,710.12 9,710.12 9,710.12 9,710.12 0.0M
2024-05-07 9,691.53 9,691.53 9,691.53 9,691.53 0.0M
2024-05-02 9,545.53 9,545.53 9,545.53 9,545.53 0.0M
2024-05-01 9,461.29 9,461.29 9,461.29 9,461.29 0.0M
2024-04-30 9,485.44 9,485.44 9,485.44 9,485.44 0.0M
2024-04-29 9,482.55 9,482.55 9,482.55 9,482.55 0.0M
2024-04-26 9,443.72 9,443.72 9,443.72 9,443.72 0.0M
2024-04-25 9,379.95 9,379.95 9,379.95 9,379.95 0.0M
2024-04-24 9,319.63 9,319.63 9,319.63 9,319.63 0.0M
2024-04-23 9,317.03 9,317.03 9,317.03 9,317.03 0.0M
2024-04-22 9,317.70 9,317.70 9,317.70 9,317.70 0.0M
2024-04-19 9,167.76 9,167.76 9,167.76 9,167.76 0.0M
2024-04-18 9,134.54 9,134.54 9,134.54 9,134.54 0.0M
2024-04-17 9,089.34 9,089.34 9,089.34 9,089.34 0.0M
2024-04-16 9,042.00 9,042.00 9,042.00 9,042.00 0.0M
2024-04-15 9,235.33 9,235.33 9,235.33 9,235.33 0.0M
2024-04-12 9,290.36 9,290.36 9,290.36 9,290.36 0.0M
2024-04-11 9,153.42 9,153.42 9,153.42 9,153.42 0.0M
2024-04-10 9,213.24 9,213.24 9,213.24 9,213.24 0.0M
2024-04-09 9,175.71 9,175.71 9,175.71 9,175.71 0.0M
2024-04-08 9,166.17 9,166.17 9,166.17 9,166.17 0.0M
2024-04-05 9,093.41 9,093.41 9,093.41 9,093.41 0.0M
2024-04-04 9,170.35 9,170.35 9,170.35 9,170.35 0.0M
2024-04-03 9,116.17 9,116.17 9,116.17 9,116.17 0.0M
2024-04-02 9,085.10 9,085.10 9,085.10 9,085.10 0.0M
2024-03-28 9,029.54 9,029.54 9,029.54 9,029.54 0.0M
2024-03-27 8,983.21 8,983.21 8,983.21 8,983.21 0.0M
2024-03-26 8,996.26 8,996.26 8,996.26 8,996.26 0.0M
2024-03-25 8,997.61 8,997.61 8,997.61 8,997.61 0.0M
2024-03-22 8,993.38 8,993.38 8,993.38 8,993.38 0.0M
2024-03-21 8,946.13 8,946.13 8,946.13 8,946.13 0.0M
2024-03-20 8,801.22 8,801.22 8,801.22 8,801.22 0.0M
2024-03-19 8,803.09 8,803.09 8,803.09 8,803.09 0.0M
2024-03-18 8,761.87 8,761.87 8,761.87 8,761.87 0.0M
2024-03-15 8,753.18 8,753.18 8,753.18 8,753.18 0.0M
2024-03-14 8,729.67 8,729.67 8,729.67 8,729.67 0.0M
2024-03-13 8,753.57 8,753.57 8,753.57 8,753.57 0.0M
2024-03-12 8,703.97 8,703.97 8,703.97 8,703.97 0.0M
2024-03-11 8,623.56 8,623.56 8,623.56 8,623.56 0.0M
2024-03-08 8,629.57 8,629.57 8,629.57 8,629.57 0.0M
2024-03-07 8,669.63 8,669.63 8,669.63 8,669.63 0.0M
2024-03-06 8,618.27 8,618.27 8,618.27 8,618.27 0.0M
2024-03-05 8,564.93 8,564.93 8,564.93 8,564.93 0.0M
2024-03-04 8,541.72 8,541.72 8,541.72 8,541.72 0.0M
2024-03-01 8,597.33 8,597.33 8,597.33 8,597.33 0.0M
2024-02-29 8,515.35 8,515.35 8,515.35 8,515.35 0.0M
2024-02-28 8,489.77 8,489.77 8,489.77 8,489.77 0.0M
2024-02-27 8,520.21 8,520.21 8,520.21 8,520.21 0.0M
2024-02-26 8,510.88 8,510.88 8,510.88 8,510.88 0.0M
2024-02-23 8,562.11 8,562.11 8,562.11 8,562.11 0.0M
2024-02-22 8,558.27 8,558.27 8,558.27 8,558.27 0.0M
2024-02-21 8,546.85 8,546.85 8,546.85 8,546.85 0.0M
2024-02-20 8,629.81 8,629.81 8,629.81 8,629.81 0.0M
2024-02-19 8,634.11 8,634.11 8,634.11 8,634.11 0.0M
2024-02-16 8,641.47 8,641.47 8,641.47 8,641.47 0.0M
2024-02-15 8,529.33 8,529.33 8,529.33 8,529.33 0.0M
2024-02-14 8,495.02 8,495.02 8,495.02 8,495.02 0.0M
2024-02-13 8,443.78 8,443.78 8,443.78 8,443.78 0.0M
2024-02-12 8,496.27 8,496.27 8,496.27 8,496.27 0.0M
2024-02-09 8,470.24 8,470.24 8,470.24 8,470.24 0.0M
2024-02-08 8,518.32 8,518.32 8,518.32 8,518.32 0.0M
2024-02-07 8,510.11 8,510.11 8,510.11 8,510.11 0.0M
2024-02-06 8,587.93 8,587.93 8,587.93 8,587.93 0.0M
2024-02-05 8,508.62 8,508.62 8,508.62 8,508.62 0.0M
2024-02-02 8,523.42 8,523.42 8,523.42 8,523.42 0.0M
2024-02-01 8,541.11 8,541.11 8,541.11 8,541.11 0.0M
2024-01-31 8,545.38 8,545.38 8,545.38 8,545.38 0.0M
2024-01-30 8,573.96 8,573.96 8,573.96 8,573.96 0.0M
2024-01-29 8,551.57 8,551.57 8,551.57 8,551.57 0.0M
2024-01-26 8,544.59 8,544.59 8,544.59 8,544.59 0.0M
2024-01-25 8,420.03 8,420.03 8,420.03 8,420.03 0.0M
2024-01-24 8,433.05 8,433.05 8,433.05 8,433.05 0.0M
2024-01-23 8,377.09 8,377.09 8,377.09 8,377.09 0.0M
2024-01-22 8,346.80 8,346.80 8,346.80 8,346.80 0.0M
2024-01-19 8,328.07 8,328.07 8,328.07 8,328.07 0.0M
2024-01-18 8,335.35 8,335.35 8,335.35 8,335.35 0.0M
2024-01-17 8,351.49 8,351.49 8,351.49 8,351.49 0.0M
2024-01-16 8,497.28 8,497.28 8,497.28 8,497.28 0.0M
2024-01-15 8,539.03 8,539.03 8,539.03 8,539.03 0.0M
2024-01-12 8,573.90 8,573.90 8,573.90 8,573.90 0.0M
2024-01-11 8,527.21 8,527.21 8,527.21 8,527.21 0.0M
2024-01-10 8,631.22 8,631.22 8,631.22 8,631.22 0.0M
2024-01-09 8,704.33 8,704.33 8,704.33 8,704.33 0.0M
2024-01-08 8,732.93 8,732.93 8,732.93 8,732.93 0.0M
2024-01-05 8,763.59 8,763.59 8,763.59 8,763.59 0.0M
2024-01-04 8,792.02 8,792.02 8,792.02 8,792.02 0.0M
2024-01-03 8,746.03 8,746.03 8,746.03 8,746.03 0.0M
2024-01-02 8,773.93 8,773.93 8,773.93 8,773.93 0.0M