FTSE SmallCap ex Investment Trusts TR (TFTSX)

TFTSX
🏛️ 英国 →
11,736.10
最后更新: 2025-09-26
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
2025-09-26 11,736.10 11,736.10 11,736.10 11,736.10 0.0M
2025-09-25 11,686.72 11,686.72 11,686.72 11,686.72 0.0M
2025-09-24 11,738.96 11,738.96 11,738.96 11,738.96 0.0M
2025-09-23 11,740.82 11,740.82 11,740.82 11,740.82 0.0M
2025-09-22 11,651.99 11,651.99 11,651.99 11,651.99 0.0M
2025-09-19 11,595.31 11,595.31 11,595.31 11,595.31 0.0M
2025-09-18 11,575.69 11,575.69 11,575.69 11,575.69 0.0M
2025-09-17 11,514.34 11,514.34 11,514.34 11,514.34 0.0M
2025-09-16 11,405.27 11,405.27 11,405.27 11,405.27 0.0M
2025-09-15 11,491.86 11,491.86 11,491.86 11,491.86 0.0M
2025-09-12 11,388.73 11,388.73 11,388.73 11,388.73 0.0M
2025-09-11 11,407.44 11,407.44 11,407.44 11,407.44 0.0M
2025-09-10 11,357.21 11,357.21 11,357.21 11,357.21 0.0M
2025-09-09 11,376.73 11,376.73 11,376.73 11,376.73 0.0M
2025-09-08 11,471.35 11,471.35 11,471.35 11,471.35 0.0M
2025-09-05 11,454.71 11,454.71 11,454.71 11,454.71 0.0M
2025-09-04 11,397.34 11,397.34 11,397.34 11,397.34 0.0M
2025-09-03 11,391.29 11,391.29 11,391.29 11,391.29 0.0M
2025-09-02 11,343.67 11,343.67 11,343.67 11,343.67 0.0M
2025-09-01 11,560.43 11,560.43 11,560.43 11,560.43 0.0M
2025-08-29 11,591.30 11,591.30 11,591.30 11,591.30 0.0M
2025-08-28 11,652.23 11,652.23 11,652.23 11,652.23 0.0M
2025-08-27 11,665.67 11,665.67 11,665.67 11,665.67 0.0M
2025-08-26 11,728.00 11,728.00 11,728.00 11,728.00 0.0M
2025-08-22 11,814.04 11,814.04 11,814.04 11,814.04 0.0M
2025-08-21 11,674.88 11,674.88 11,674.88 11,674.88 0.0M
2025-08-20 11,695.11 11,695.11 11,695.11 11,695.11 0.0M
2025-08-19 11,741.23 11,741.23 11,741.23 11,741.23 0.0M
2025-08-18 11,714.56 11,714.56 11,714.56 11,714.56 0.0M
2025-08-15 11,665.76 11,665.76 11,665.76 11,665.76 0.0M
2025-08-14 11,670.50 11,670.50 11,670.50 11,670.50 0.0M
2025-08-13 11,667.49 11,667.49 11,667.49 11,667.49 0.0M
2025-08-12 11,654.62 11,654.62 11,654.62 11,654.62 0.0M
2025-08-11 11,624.10 11,624.10 11,624.10 11,624.10 0.0M
2025-08-08 11,699.16 11,699.16 11,699.16 11,699.16 0.0M
2025-08-07 11,695.00 11,695.00 11,695.00 11,695.00 0.0M
2025-08-06 11,687.15 11,687.15 11,687.15 11,687.15 0.0M
2025-08-05 11,696.34 11,696.34 11,696.34 11,696.34 0.0M
2025-08-04 11,705.28 11,705.28 11,705.28 11,705.28 0.0M
2025-08-01 11,631.88 11,631.88 11,631.88 11,631.88 0.0M
2025-07-31 11,783.76 11,783.76 11,783.76 11,783.76 0.0M
2025-07-30 11,750.83 11,750.83 11,750.83 11,750.83 0.0M
2025-07-29 11,825.86 11,825.86 11,825.86 11,825.86 0.0M
2025-07-28 11,919.58 11,919.58 11,919.58 11,919.58 0.0M
2025-07-25 11,912.47 11,912.47 11,912.47 11,912.47 0.0M
2025-07-24 11,912.56 11,912.56 11,912.56 11,912.56 0.0M
2025-07-23 11,918.61 11,918.61 11,918.61 11,918.61 0.0M
2025-07-22 11,907.44 11,907.44 11,907.44 11,907.44 0.0M
2025-07-21 11,943.59 11,943.59 11,943.59 11,943.59 0.0M
2025-07-18 11,911.29 11,911.29 11,911.29 11,911.29 0.0M
2025-07-17 11,882.69 11,882.69 11,882.69 11,882.69 0.0M
2025-07-16 11,830.57 11,830.57 11,830.57 11,830.57 0.0M
2025-07-15 11,874.93 11,874.93 11,874.93 11,874.93 0.0M
2025-07-14 11,893.77 11,893.77 11,893.77 11,893.77 0.0M
2025-07-11 11,869.55 11,869.55 11,869.55 11,869.55 0.0M
2025-07-10 11,915.09 11,915.09 11,915.09 11,915.09 0.0M
2025-07-09 11,817.20 11,817.20 11,817.20 11,817.20 0.0M
2025-07-08 11,871.66 11,871.66 11,871.66 11,871.66 0.0M
2025-07-07 11,802.75 11,802.75 11,802.75 11,802.75 0.0M
2025-07-04 11,820.28 11,820.28 11,820.28 11,820.28 0.0M
2025-07-03 11,868.27 11,868.27 11,868.27 11,868.27 0.0M
2025-07-02 11,763.70 11,763.70 11,763.70 11,763.70 0.0M
2025-07-01 11,827.94 11,827.94 11,827.94 11,827.94 0.0M
2025-06-30 11,887.75 11,887.75 11,887.75 11,887.75 0.0M
2025-06-27 11,932.93 11,932.93 11,932.93 11,932.93 0.0M
2025-06-26 11,833.41 11,833.41 11,833.41 11,833.41 0.0M
2025-06-25 11,745.27 11,745.27 11,745.27 11,745.27 0.0M
2025-06-24 11,771.89 11,771.89 11,771.89 11,771.89 0.0M
2025-06-23 11,630.61 11,630.61 11,630.61 11,630.61 0.0M
2025-06-20 11,659.54 11,659.54 11,659.54 11,659.54 0.0M
2025-06-19 11,539.28 11,539.28 11,539.28 11,539.28 0.0M
2025-06-18 11,612.23 11,612.23 11,612.23 11,612.23 0.0M
2025-06-17 11,635.71 11,635.71 11,635.71 11,635.71 0.0M
2025-06-16 11,616.45 11,616.45 11,616.45 11,616.45 0.0M
2025-06-13 11,537.92 11,537.92 11,537.92 11,537.92 0.0M
2025-06-12 11,631.95 11,631.95 11,631.95 11,631.95 0.0M
2025-06-11 11,698.41 11,698.41 11,698.41 11,698.41 0.0M
2025-06-10 11,638.09 11,638.09 11,638.09 11,638.09 0.0M
2025-06-09 11,617.03 11,617.03 11,617.03 11,617.03 0.0M
2025-06-06 11,542.92 11,542.92 11,542.92 11,542.92 0.0M
2025-06-05 11,483.67 11,483.67 11,483.67 11,483.67 0.0M
2025-06-04 11,408.13 11,408.13 11,408.13 11,408.13 0.0M
2025-06-03 11,377.07 11,377.07 11,377.07 11,377.07 0.0M
2025-06-02 11,366.67 11,366.67 11,366.67 11,366.67 0.0M
2025-05-30 11,346.05 11,346.05 11,346.05 11,346.05 0.0M
2025-05-29 11,264.60 11,264.60 11,264.60 11,264.60 0.0M
2025-05-28 11,270.63 11,270.63 11,270.63 11,270.63 0.0M
2025-05-27 11,236.65 11,236.65 11,236.65 11,236.65 0.0M
2025-05-23 11,094.77 11,094.77 11,094.77 11,094.77 0.0M
2025-05-22 11,158.67 11,158.67 11,158.67 11,158.67 0.0M
2025-05-21 11,164.90 11,164.90 11,164.90 11,164.90 0.0M
2025-05-20 11,167.10 11,167.10 11,167.10 11,167.10 0.0M
2025-05-19 11,047.35 11,047.35 11,047.35 11,047.35 0.0M
2025-05-16 11,089.33 11,089.33 11,089.33 11,089.33 0.0M
2025-05-15 11,053.64 11,053.64 11,053.64 11,053.64 0.0M
2025-05-14 11,057.27 11,057.27 11,057.27 11,057.27 0.0M
2025-05-13 11,050.54 11,050.54 11,050.54 11,050.54 0.0M
2025-05-12 10,991.27 10,991.27 10,991.27 10,991.27 0.0M
2025-05-09 10,960.80 10,960.80 10,960.80 10,960.80 0.0M
2025-05-08 10,917.76 10,917.76 10,917.76 10,917.76 0.0M
2025-05-07 10,815.21 10,815.21 10,815.21 10,815.21 0.0M
2025-05-06 10,818.24 10,818.24 10,818.24 10,818.24 0.0M
2025-05-02 10,735.48 10,735.48 10,735.48 10,735.48 0.0M
2025-05-01 10,653.74 10,653.74 10,653.74 10,653.74 0.0M
2025-04-30 10,528.05 10,528.05 10,528.05 10,528.05 0.0M
2025-04-29 10,507.59 10,507.59 10,507.59 10,507.59 0.0M
2025-04-28 10,473.12 10,473.12 10,473.12 10,473.12 0.0M
2025-04-25 10,413.07 10,413.07 10,413.07 10,413.07 0.0M
2025-04-24 10,395.27 10,395.27 10,395.27 10,395.27 0.0M
2025-04-23 10,307.68 10,307.68 10,307.68 10,307.68 0.0M
2025-04-22 10,232.83 10,232.83 10,232.83 10,232.83 0.0M
2025-04-17 10,258.14 10,258.14 10,258.14 10,258.14 0.0M
2025-04-16 10,257.88 10,257.88 10,257.88 10,257.88 0.0M
2025-04-15 10,194.58 10,194.58 10,194.58 10,194.58 0.0M
2025-04-14 10,042.60 10,042.60 10,042.60 10,042.60 0.0M
2025-04-11 9,826.86 9,826.86 9,826.86 9,826.86 0.0M
2025-04-10 9,782.09 9,782.09 9,782.09 9,782.09 0.0M
2025-04-09 9,536.17 9,536.17 9,536.17 9,536.17 0.0M
2025-04-08 9,767.86 9,767.86 9,767.86 9,767.86 0.0M
2025-04-07 9,549.29 9,549.29 9,549.29 9,549.29 0.0M
2025-04-04 9,761.92 9,761.92 9,761.92 9,761.92 0.0M
2025-04-03 10,186.01 10,186.01 10,186.01 10,186.01 0.0M
2025-04-02 10,357.03 10,357.03 10,357.03 10,357.03 0.0M
2025-04-01 10,382.32 10,382.32 10,382.32 10,382.32 0.0M
2025-03-31 10,329.71 10,329.71 10,329.71 10,329.71 0.0M
2025-03-28 10,602.95 10,602.95 10,602.95 10,602.95 0.0M
2025-03-27 10,608.95 10,608.95 10,608.95 10,608.95 0.0M
2025-03-26 10,583.17 10,583.17 10,583.17 10,583.17 0.0M
2025-03-25 10,551.22 10,551.22 10,551.22 10,551.22 0.0M
2025-03-24 10,471.09 10,471.09 10,471.09 10,471.09 0.0M
2025-03-21 10,481.98 10,481.98 10,481.98 10,481.98 0.0M
2025-03-20 10,563.33 10,563.33 10,563.33 10,563.33 0.0M
2025-03-19 10,542.36 10,542.36 10,542.36 10,542.36 0.0M
2025-03-18 10,500.87 10,500.87 10,500.87 10,500.87 0.0M
2025-03-17 10,522.61 10,522.61 10,522.61 10,522.61 0.0M
2025-03-14 10,455.70 10,455.70 10,455.70 10,455.70 0.0M
2025-03-13 10,338.99 10,338.99 10,338.99 10,338.99 0.0M
2025-03-12 10,315.59 10,315.59 10,315.59 10,315.59 0.0M
2025-03-11 10,288.36 10,288.36 10,288.36 10,288.36 0.0M
2025-03-10 10,276.17 10,276.17 10,276.17 10,276.17 0.0M
2025-03-07 10,380.88 10,380.88 10,380.88 10,380.88 0.0M
2025-03-06 10,322.99 10,322.99 10,322.99 10,322.99 0.0M
2025-03-05 10,298.12 10,298.12 10,298.12 10,298.12 0.0M
2025-03-04 10,222.49 10,222.49 10,222.49 10,222.49 0.0M
2025-03-03 10,388.72 10,388.72 10,388.72 10,388.72 0.0M
2025-02-28 10,368.76 10,368.76 10,368.76 10,368.76 0.0M
2025-02-27 10,524.87 10,524.87 10,524.87 10,524.87 0.0M
2025-02-26 10,573.68 10,573.68 10,573.68 10,573.68 0.0M
2025-02-25 10,550.42 10,550.42 10,550.42 10,550.42 0.0M
2025-02-24 10,611.32 10,611.32 10,611.32 10,611.32 0.0M
2025-02-21 10,646.48 10,646.48 10,646.48 10,646.48 0.0M
2025-02-20 10,630.83 10,630.83 10,630.83 10,630.83 0.0M
2025-02-19 10,710.61 10,710.61 10,710.61 10,710.61 0.0M
2025-02-18 10,782.65 10,782.65 10,782.65 10,782.65 0.0M
2025-02-17 10,822.83 10,822.83 10,822.83 10,822.83 0.0M
2025-02-14 10,852.51 10,852.51 10,852.51 10,852.51 0.0M
2025-02-13 10,849.96 10,849.96 10,849.96 10,849.96 0.0M
2025-02-12 10,851.04 10,851.04 10,851.04 10,851.04 0.0M
2025-02-11 10,860.82 10,860.82 10,860.82 10,860.82 0.0M
2025-02-10 10,917.52 10,917.52 10,917.52 10,917.52 0.0M
2025-02-07 10,871.04 10,871.04 10,871.04 10,871.04 0.0M
2025-02-06 10,876.78 10,876.78 10,876.78 10,876.78 0.0M
2025-02-05 10,801.03 10,801.03 10,801.03 10,801.03 0.0M
2025-02-04 10,741.29 10,741.29 10,741.29 10,741.29 0.0M
2025-02-03 10,781.75 10,781.75 10,781.75 10,781.75 0.0M
2025-01-31 10,916.28 10,916.28 10,916.28 10,916.28 0.0M
2025-01-30 10,882.11 10,882.11 10,882.11 10,882.11 0.0M
2025-01-29 10,810.42 10,810.42 10,810.42 10,810.42 0.0M
2025-01-28 10,926.52 10,926.52 10,926.52 10,926.52 0.0M
2025-01-27 10,788.50 10,788.50 10,788.50 10,788.50 0.0M
2025-01-24 10,805.08 10,805.08 10,805.08 10,805.08 0.0M
2025-01-23 10,828.89 10,828.89 10,828.89 10,828.89 0.0M
2025-01-22 10,807.29 10,807.29 10,807.29 10,807.29 0.0M
2025-01-21 10,863.19 10,863.19 10,863.19 10,863.19 0.0M
2025-01-20 10,862.08 10,862.08 10,862.08 10,862.08 0.0M
2025-01-17 10,879.72 10,879.72 10,879.72 10,879.72 0.0M
2025-01-16 10,802.01 10,802.01 10,802.01 10,802.01 0.0M
2025-01-15 10,752.31 10,752.31 10,752.31 10,752.31 0.0M
2025-01-14 10,528.80 10,528.80 10,528.80 10,528.80 0.0M
2025-01-13 10,528.64 10,528.64 10,528.64 10,528.64 0.0M
2025-01-10 10,603.23 10,603.23 10,603.23 10,603.23 0.0M
2025-01-09 10,720.46 10,720.46 10,720.46 10,720.46 0.0M
2025-01-08 10,694.52 10,694.52 10,694.52 10,694.52 0.0M
2025-01-07 10,905.22 10,905.22 10,905.22 10,905.22 0.0M
2025-01-06 11,042.04 11,042.04 11,042.04 11,042.04 0.0M
2025-01-03 11,054.83 11,054.83 11,054.83 11,054.83 0.0M