FTSE SmallCap ex Investment Trusts TR (TFTSX)

TFTSX
🏛️ 英国 →
11,811.48
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
2023-12-29 9,714.69 9,714.69 9,714.69 9,714.69 0.0M
2023-12-28 9,718.36 9,718.36 9,718.36 9,718.36 0.0M
2023-12-27 9,720.70 9,720.70 9,720.70 9,720.70 0.0M
2023-12-22 9,654.26 9,654.26 9,654.26 9,654.26 0.0M
2023-12-21 9,608.43 9,608.43 9,608.43 9,608.43 0.0M
2023-12-20 9,622.53 9,622.53 9,622.53 9,622.53 0.0M
2023-12-19 9,478.51 9,478.51 9,478.51 9,478.51 0.0M
2023-12-18 9,402.58 9,402.58 9,402.58 9,402.58 0.0M
2023-12-15 9,338.68 9,338.68 9,338.68 9,338.68 0.0M
2023-12-14 9,262.14 9,262.14 9,262.14 9,262.14 0.0M
2023-12-13 9,042.46 9,042.46 9,042.46 9,042.46 0.0M
2023-12-12 9,056.67 9,056.67 9,056.67 9,056.67 0.0M
2023-12-11 9,094.63 9,094.63 9,094.63 9,094.63 0.0M
2023-12-08 9,105.42 9,105.42 9,105.42 9,105.42 0.0M
2023-12-07 9,081.79 9,081.79 9,081.79 9,081.79 0.0M
2023-12-06 9,059.58 9,059.58 9,059.58 9,059.58 0.0M
2023-12-05 9,019.60 9,019.60 9,019.60 9,019.60 0.0M
2023-12-04 8,999.93 8,999.93 8,999.93 8,999.93 0.0M
2023-12-01 9,047.56 9,047.56 9,047.56 9,047.56 0.0M
2023-11-30 8,925.74 8,925.74 8,925.74 8,925.74 0.0M
2023-11-29 9,099.81 9,099.81 9,099.81 9,099.81 0.0M
2023-11-28 9,087.96 9,087.96 9,087.96 9,087.96 0.0M
2023-11-27 9,133.92 9,133.92 9,133.92 9,133.92 0.0M
2023-11-24 9,142.93 9,142.93 9,142.93 9,142.93 0.0M
2023-11-23 9,139.06 9,139.06 9,139.06 9,139.06 0.0M
2023-11-22 9,130.04 9,130.04 9,130.04 9,130.04 0.0M
2023-11-21 9,110.97 9,110.97 9,110.97 9,110.97 0.0M
2023-11-20 9,147.83 9,147.83 9,147.83 9,147.83 0.0M
2023-11-17 9,141.69 9,141.69 9,141.69 9,141.69 0.0M
2023-11-16 9,055.77 9,055.77 9,055.77 9,055.77 0.0M
2023-11-15 9,152.21 9,152.21 9,152.21 9,152.21 0.0M
2023-11-14 9,068.83 9,068.83 9,068.83 9,068.83 0.0M
2023-11-13 8,837.21 8,837.21 8,837.21 8,837.21 0.0M
2023-11-10 8,820.23 8,820.23 8,820.23 8,820.23 0.0M
2023-11-09 8,849.37 8,849.37 8,849.37 8,849.37 0.0M
2023-11-08 8,793.96 8,793.96 8,793.96 8,793.96 0.0M
2023-11-07 8,818.05 8,818.05 8,818.05 8,818.05 0.0M
2023-11-06 8,824.03 8,824.03 8,824.03 8,824.03 0.0M
2023-11-03 8,902.00 8,902.00 8,902.00 8,902.00 0.0M
2023-11-02 8,799.79 8,799.79 8,799.79 8,799.79 0.0M
2023-11-01 8,647.34 8,647.34 8,647.34 8,647.34 0.0M
2023-10-31 8,585.73 8,585.73 8,585.73 8,585.73 0.0M
2023-10-30 8,540.86 8,540.86 8,540.86 8,540.86 0.0M
2023-10-27 8,493.87 8,493.87 8,493.87 8,493.87 0.0M
2023-10-26 8,448.61 8,448.61 8,448.61 8,448.61 0.0M
2023-10-25 8,531.57 8,531.57 8,531.57 8,531.57 0.0M
2023-10-24 8,597.84 8,597.84 8,597.84 8,597.84 0.0M
2023-10-23 8,623.23 8,623.23 8,623.23 8,623.23 0.0M
2023-10-20 8,644.86 8,644.86 8,644.86 8,644.86 0.0M
2023-10-19 8,712.20 8,712.20 8,712.20 8,712.20 0.0M
2023-10-18 8,769.85 8,769.85 8,769.85 8,769.85 0.0M
2023-10-17 8,813.20 8,813.20 8,813.20 8,813.20 0.0M
2023-10-16 8,730.33 8,730.33 8,730.33 8,730.33 0.0M
2023-10-13 8,754.24 8,754.24 8,754.24 8,754.24 0.0M
2023-10-12 8,866.77 8,866.77 8,866.77 8,866.77 0.0M
2023-10-11 8,861.52 8,861.52 8,861.52 8,861.52 0.0M
2023-10-10 8,872.57 8,872.57 8,872.57 8,872.57 0.0M
2023-10-09 8,664.76 8,664.76 8,664.76 8,664.76 0.0M
2023-10-06 8,730.74 8,730.74 8,730.74 8,730.74 0.0M
2023-10-05 8,743.93 8,743.93 8,743.93 8,743.93 0.0M
2023-10-04 8,736.70 8,736.70 8,736.70 8,736.70 0.0M
2023-10-03 8,832.10 8,832.10 8,832.10 8,832.10 0.0M
2023-10-02 8,957.77 8,957.77 8,957.77 8,957.77 0.0M
2023-09-29 9,122.17 9,122.17 9,122.17 9,122.17 0.0M
2023-09-28 9,043.16 9,043.16 9,043.16 9,043.16 0.0M
2023-09-27 9,038.22 9,038.22 9,038.22 9,038.22 0.0M
2023-09-26 9,055.31 9,055.31 9,055.31 9,055.31 0.0M
2023-09-25 9,153.79 9,153.79 9,153.79 9,153.79 0.0M
2023-09-22 9,166.10 9,166.10 9,166.10 9,166.10 0.0M
2023-09-21 9,181.10 9,181.10 9,181.10 9,181.10 0.0M
2023-09-20 9,143.83 9,143.83 9,143.83 9,143.83 0.0M
2023-09-19 8,996.82 8,996.82 8,996.82 8,996.82 0.0M
2023-09-18 8,993.69 8,993.69 8,993.69 8,993.69 0.0M
2023-09-15 9,056.58 9,056.58 9,056.58 9,056.58 0.0M
2023-09-14 9,040.60 9,040.60 9,040.60 9,040.60 0.0M
2023-09-13 8,990.26 8,990.26 8,990.26 8,990.26 0.0M
2023-09-12 8,969.36 8,969.36 8,969.36 8,969.36 0.0M
2023-09-11 8,969.60 8,969.60 8,969.60 8,969.60 0.0M
2023-09-08 8,953.71 8,953.71 8,953.71 8,953.71 0.0M
2023-09-07 8,939.77 8,939.77 8,939.77 8,939.77 0.0M
2023-09-06 8,940.04 8,940.04 8,940.04 8,940.04 0.0M
2023-09-05 9,013.06 9,013.06 9,013.06 9,013.06 0.0M
2023-09-04 9,018.25 9,018.25 9,018.25 9,018.25 0.0M
2023-09-01 9,006.92 9,006.92 9,006.92 9,006.92 0.0M
2023-08-31 9,008.69 9,008.69 9,008.69 9,008.69 0.0M
2023-08-30 9,025.26 9,025.26 9,025.26 9,025.26 0.0M
2023-08-29 9,004.84 9,004.84 9,004.84 9,004.84 0.0M
2023-08-25 8,902.03 8,902.03 8,902.03 8,902.03 0.0M
2023-08-24 8,914.31 8,914.31 8,914.31 8,914.31 0.0M
2023-08-23 8,947.64 8,947.64 8,947.64 8,947.64 0.0M
2023-08-22 8,904.34 8,904.34 8,904.34 8,904.34 0.0M
2023-08-21 8,872.21 8,872.21 8,872.21 8,872.21 0.0M
2023-08-18 8,945.33 8,945.33 8,945.33 8,945.33 0.0M
2023-08-17 9,061.24 9,061.24 9,061.24 9,061.24 0.0M
2023-08-16 9,117.73 9,117.73 9,117.73 9,117.73 0.0M
2023-08-15 9,121.78 9,121.78 9,121.78 9,121.78 0.0M
2023-08-14 9,185.09 9,185.09 9,185.09 9,185.09 0.0M
2023-08-11 9,186.92 9,186.92 9,186.92 9,186.92 0.0M
2023-08-10 9,252.02 9,252.02 9,252.02 9,252.02 0.0M
2023-08-09 9,212.12 9,212.12 9,212.12 9,212.12 0.0M
2023-08-08 9,156.15 9,156.15 9,156.15 9,156.15 0.0M
2023-08-07 9,173.32 9,173.32 9,173.32 9,173.32 0.0M
2023-08-04 9,220.37 9,220.37 9,220.37 9,220.37 0.0M
2023-08-03 9,150.46 9,150.46 9,150.46 9,150.46 0.0M
2023-08-02 9,146.77 9,146.77 9,146.77 9,146.77 0.0M
2023-08-01 9,198.18 9,198.18 9,198.18 9,198.18 0.0M
2023-07-31 9,227.34 9,227.34 9,227.34 9,227.34 0.0M
2023-07-28 9,232.26 9,232.26 9,232.26 9,232.26 0.0M
2023-07-27 9,265.05 9,265.05 9,265.05 9,265.05 0.0M
2023-07-26 9,216.52 9,216.52 9,216.52 9,216.52 0.0M
2023-07-25 9,204.71 9,204.71 9,204.71 9,204.71 0.0M
2023-07-24 9,147.22 9,147.22 9,147.22 9,147.22 0.0M
2023-07-21 9,161.40 9,161.40 9,161.40 9,161.40 0.0M
2023-07-20 9,168.51 9,168.51 9,168.51 9,168.51 0.0M
2023-07-19 9,156.08 9,156.08 9,156.08 9,156.08 0.0M
2023-07-18 8,973.47 8,973.47 8,973.47 8,973.47 0.0M
2023-07-17 8,916.90 8,916.90 8,916.90 8,916.90 0.0M
2023-07-14 8,958.03 8,958.03 8,958.03 8,958.03 0.0M
2023-07-13 9,003.88 9,003.88 9,003.88 9,003.88 0.0M
2023-07-12 8,946.66 8,946.66 8,946.66 8,946.66 0.0M
2023-07-11 8,853.90 8,853.90 8,853.90 8,853.90 0.0M
2023-07-10 8,839.73 8,839.73 8,839.73 8,839.73 0.0M
2023-07-07 8,814.37 8,814.37 8,814.37 8,814.37 0.0M
2023-07-06 8,827.96 8,827.96 8,827.96 8,827.96 0.0M
2023-07-05 8,958.34 8,958.34 8,958.34 8,958.34 0.0M
2023-07-04 8,994.05 8,994.05 8,994.05 8,994.05 0.0M
2023-07-03 8,927.06 8,927.06 8,927.06 8,927.06 0.0M
2023-06-30 8,866.54 8,866.54 8,866.54 8,866.54 0.0M
2023-06-29 8,855.95 8,855.95 8,855.95 8,855.95 0.0M
2023-06-28 8,893.80 8,893.80 8,893.80 8,893.80 0.0M
2023-06-27 8,841.57 8,841.57 8,841.57 8,841.57 0.0M
2023-06-26 8,858.66 8,858.66 8,858.66 8,858.66 0.0M
2023-06-23 8,863.78 8,863.78 8,863.78 8,863.78 0.0M
2023-06-22 8,968.41 8,968.41 8,968.41 8,968.41 0.0M
2023-06-21 9,055.95 9,055.95 9,055.95 9,055.95 0.0M
2023-06-20 9,058.01 9,058.01 9,058.01 9,058.01 0.0M
2023-06-19 9,071.80 9,071.80 9,071.80 9,071.80 0.0M
2023-06-16 9,092.18 9,092.18 9,092.18 9,092.18 0.0M
2023-06-15 9,081.45 9,081.45 9,081.45 9,081.45 0.0M
2023-06-14 9,066.81 9,066.81 9,066.81 9,066.81 0.0M
2023-06-13 9,089.45 9,089.45 9,089.45 9,089.45 0.0M
2023-06-12 9,099.08 9,099.08 9,099.08 9,099.08 0.0M
2023-06-09 9,053.55 9,053.55 9,053.55 9,053.55 0.0M
2023-06-08 9,062.49 9,062.49 9,062.49 9,062.49 0.0M
2023-06-07 9,035.65 9,035.65 9,035.65 9,035.65 0.0M
2023-06-06 9,012.39 9,012.39 9,012.39 9,012.39 0.0M
2023-06-05 8,996.96 8,996.96 8,996.96 8,996.96 0.0M
2023-06-02 9,010.00 9,010.00 9,010.00 9,010.00 0.0M
2023-06-01 8,876.58 8,876.58 8,876.58 8,876.58 0.0M
2023-05-31 8,829.94 8,829.94 8,829.94 8,829.94 0.0M
2023-05-30 8,864.79 8,864.79 8,864.79 8,864.79 0.0M
2023-05-26 8,859.99 8,859.99 8,859.99 8,859.99 0.0M
2023-05-25 8,892.89 8,892.89 8,892.89 8,892.89 0.0M
2023-05-24 8,933.88 8,933.88 8,933.88 8,933.88 0.0M
2023-05-23 9,005.28 9,005.28 9,005.28 9,005.28 0.0M
2023-05-22 8,995.72 8,995.72 8,995.72 8,995.72 0.0M
2023-05-19 9,007.95 9,007.95 9,007.95 9,007.95 0.0M
2023-05-18 8,993.61 8,993.61 8,993.61 8,993.61 0.0M
2023-05-17 8,980.80 8,980.80 8,980.80 8,980.80 0.0M
2023-05-16 9,002.50 9,002.50 9,002.50 9,002.50 0.0M
2023-05-15 9,048.23 9,048.23 9,048.23 9,048.23 0.0M
2023-05-12 9,036.00 9,036.00 9,036.00 9,036.00 0.0M
2023-05-11 9,034.45 9,034.45 9,034.45 9,034.45 0.0M
2023-05-10 9,036.14 9,036.14 9,036.14 9,036.14 0.0M
2023-05-09 9,051.00 9,051.00 9,051.00 9,051.00 0.0M
2023-05-05 9,000.12 9,000.12 9,000.12 9,000.12 0.0M
2023-05-04 8,945.41 8,945.41 8,945.41 8,945.41 0.0M
2023-05-03 8,975.25 8,975.25 8,975.25 8,975.25 0.0M
2023-05-02 8,981.77 8,981.77 8,981.77 8,981.77 0.0M
2023-04-28 8,983.28 8,983.28 8,983.28 8,983.28 0.0M
2023-04-27 8,850.18 8,850.18 8,850.18 8,850.18 0.0M
2023-04-26 8,821.26 8,821.26 8,821.26 8,821.26 0.0M
2023-04-25 8,818.56 8,818.56 8,818.56 8,818.56 0.0M
2023-04-24 8,841.74 8,841.74 8,841.74 8,841.74 0.0M
2023-04-21 8,842.27 8,842.27 8,842.27 8,842.27 0.0M
2023-04-20 8,828.51 8,828.51 8,828.51 8,828.51 0.0M
2023-04-19 8,839.33 8,839.33 8,839.33 8,839.33 0.0M
2023-04-18 8,876.41 8,876.41 8,876.41 8,876.41 0.0M
2023-04-17 8,859.69 8,859.69 8,859.69 8,859.69 0.0M
2023-04-14 8,860.28 8,860.28 8,860.28 8,860.28 0.0M
2023-04-13 8,791.29 8,791.29 8,791.29 8,791.29 0.0M
2023-04-12 8,733.74 8,733.74 8,733.74 8,733.74 0.0M
2023-04-11 8,738.92 8,738.92 8,738.92 8,738.92 0.0M
2023-04-06 8,681.93 8,681.93 8,681.93 8,681.93 0.0M
2023-04-05 8,607.82 8,607.82 8,607.82 8,607.82 0.0M
2023-04-04 8,674.99 8,674.99 8,674.99 8,674.99 0.0M
2023-04-03 8,735.87 8,735.87 8,735.87 8,735.87 0.0M
2023-03-31 8,662.48 8,662.48 8,662.48 8,662.48 0.0M
2023-03-30 8,671.78 8,671.78 8,671.78 8,671.78 0.0M
2023-03-29 8,506.12 8,506.12 8,506.12 8,506.12 0.0M
2023-03-28 8,464.45 8,464.45 8,464.45 8,464.45 0.0M
2023-03-27 8,523.12 8,523.12 8,523.12 8,523.12 0.0M
2023-03-24 8,510.10 8,510.10 8,510.10 8,510.10 0.0M
2023-03-23 8,620.70 8,620.70 8,620.70 8,620.70 0.0M
2023-03-22 8,632.75 8,632.75 8,632.75 8,632.75 0.0M
2023-03-21 8,637.66 8,637.66 8,637.66 8,637.66 0.0M
2023-03-20 8,582.11 8,582.11 8,582.11 8,582.11 0.0M
2023-03-17 8,606.24 8,606.24 8,606.24 8,606.24 0.0M
2023-03-16 8,706.53 8,706.53 8,706.53 8,706.53 0.0M
2023-03-15 8,675.83 8,675.83 8,675.83 8,675.83 0.0M
2023-03-14 8,856.03 8,856.03 8,856.03 8,856.03 0.0M
2023-03-13 8,762.33 8,762.33 8,762.33 8,762.33 0.0M
2023-03-10 8,934.53 8,934.53 8,934.53 8,934.53 0.0M
2023-03-09 9,072.96 9,072.96 9,072.96 9,072.96 0.0M
2023-03-08 9,186.31 9,186.31 9,186.31 9,186.31 0.0M
2023-03-07 9,246.28 9,246.28 9,246.28 9,246.28 0.0M
2023-03-06 9,346.39 9,346.39 9,346.39 9,346.39 0.0M
2023-03-03 9,301.48 9,301.48 9,301.48 9,301.48 0.0M
2023-03-02 9,259.63 9,259.63 9,259.63 9,259.63 0.0M
2023-03-01 9,229.47 9,229.47 9,229.47 9,229.47 0.0M
2023-02-28 9,316.65 9,316.65 9,316.65 9,316.65 0.0M
2023-02-27 9,320.55 9,320.55 9,320.55 9,320.55 0.0M
2023-02-24 9,226.75 9,226.75 9,226.75 9,226.75 0.0M
2023-02-23 9,283.51 9,283.51 9,283.51 9,283.51 0.0M
2023-02-22 9,234.88 9,234.88 9,234.88 9,234.88 0.0M
2023-02-21 9,267.74 9,267.74 9,267.74 9,267.74 0.0M
2023-02-20 9,351.40 9,351.40 9,351.40 9,351.40 0.0M
2023-02-17 9,363.78 9,363.78 9,363.78 9,363.78 0.0M
2023-02-16 9,395.34 9,395.34 9,395.34 9,395.34 0.0M
2023-02-15 9,373.89 9,373.89 9,373.89 9,373.89 0.0M
2023-02-14 9,378.27 9,378.27 9,378.27 9,378.27 0.0M
2023-02-13 9,410.57 9,410.57 9,410.57 9,410.57 0.0M
2023-02-10 9,405.83 9,405.83 9,405.83 9,405.83 0.0M
2023-02-09 9,461.69 9,461.69 9,461.69 9,461.69 0.0M
2023-02-08 9,436.11 9,436.11 9,436.11 9,436.11 0.0M
2023-02-07 9,403.35 9,403.35 9,403.35 9,403.35 0.0M
2023-02-06 9,453.58 9,453.58 9,453.58 9,453.58 0.0M
2023-02-03 9,468.27 9,468.27 9,468.27 9,468.27 0.0M
2023-02-02 9,484.37 9,484.37 9,484.37 9,484.37 0.0M
2023-02-01 9,296.98 9,296.98 9,296.98 9,296.98 0.0M
2023-01-31 9,258.82 9,258.82 9,258.82 9,258.82 0.0M
2023-01-30 9,343.14 9,343.14 9,343.14 9,343.14 0.0M
2023-01-27 9,302.92 9,302.92 9,302.92 9,302.92 0.0M
2023-01-26 9,267.96 9,267.96 9,267.96 9,267.96 0.0M
2023-01-25 9,225.56 9,225.56 9,225.56 9,225.56 0.0M
2023-01-24 9,249.94 9,249.94 9,249.94 9,249.94 0.0M
2023-01-23 9,225.34 9,225.34 9,225.34 9,225.34 0.0M
2023-01-20 9,182.26 9,182.26 9,182.26 9,182.26 0.0M
2023-01-19 9,131.43 9,131.43 9,131.43 9,131.43 0.0M
2023-01-18 9,189.83 9,189.83 9,189.83 9,189.83 0.0M
2023-01-17 9,174.56 9,174.56 9,174.56 9,174.56 0.0M
2023-01-16 9,229.52 9,229.52 9,229.52 9,229.52 0.0M
2023-01-13 9,199.48 9,199.48 9,199.48 9,199.48 0.0M
2023-01-12 9,143.96 9,143.96 9,143.96 9,143.96 0.0M
2023-01-11 9,081.99 9,081.99 9,081.99 9,081.99 0.0M
2023-01-10 9,017.11 9,017.11 9,017.11 9,017.11 0.0M
2023-01-09 9,083.73 9,083.73 9,083.73 9,083.73 0.0M
2023-01-06 9,061.56 9,061.56 9,061.56 9,061.56 0.0M
2023-01-05 9,034.20 9,034.20 9,034.20 9,034.20 0.0M
2023-01-04 8,981.39 8,981.39 8,981.39 8,981.39 0.0M
2023-01-03 8,881.39 8,881.39 8,881.39 8,881.39 0.0M