FTSE SmallCap TR (TFTSC)

TFTSC
🏛️ 英国 →
13,521.69
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 10,511.47 10,511.47 10,511.47 10,511.47 0.0M
2022-12-29 10,520.65 10,520.65 10,520.65 10,520.65 0.0M
2022-12-28 10,476.20 10,476.20 10,476.20 10,476.20 0.0M
2022-12-23 10,459.25 10,459.25 10,459.25 10,459.25 0.0M
2022-12-22 10,395.17 10,395.17 10,395.17 10,395.17 0.0M
2022-12-21 10,419.79 10,419.79 10,419.79 10,419.79 0.0M
2022-12-20 10,315.22 10,315.22 10,315.22 10,315.22 0.0M
2022-12-19 10,317.86 10,317.86 10,317.86 10,317.86 0.0M
2022-12-16 10,294.41 10,294.41 10,294.41 10,294.41 0.0M
2022-12-15 10,386.82 10,386.82 10,386.82 10,386.82 0.0M
2022-12-14 10,433.37 10,433.37 10,433.37 10,433.37 0.0M
2022-12-13 10,452.10 10,452.10 10,452.10 10,452.10 0.0M
2022-12-12 10,351.64 10,351.64 10,351.64 10,351.64 0.0M
2022-12-09 10,398.06 10,398.06 10,398.06 10,398.06 0.0M
2022-12-08 10,368.08 10,368.08 10,368.08 10,368.08 0.0M
2022-12-07 10,404.33 10,404.33 10,404.33 10,404.33 0.0M
2022-12-06 10,498.99 10,498.99 10,498.99 10,498.99 0.0M
2022-12-05 10,567.73 10,567.73 10,567.73 10,567.73 0.0M
2022-12-02 10,539.20 10,539.20 10,539.20 10,539.20 0.0M
2022-12-01 10,517.54 10,517.54 10,517.54 10,517.54 0.0M
2022-11-30 10,458.92 10,458.92 10,458.92 10,458.92 0.0M
2022-11-29 10,433.51 10,433.51 10,433.51 10,433.51 0.0M
2022-11-28 10,458.00 10,458.00 10,458.00 10,458.00 0.0M
2022-11-25 10,487.02 10,487.02 10,487.02 10,487.02 0.0M
2022-11-24 10,452.22 10,452.22 10,452.22 10,452.22 0.0M
2022-11-23 10,413.67 10,413.67 10,413.67 10,413.67 0.0M
2022-11-22 10,404.56 10,404.56 10,404.56 10,404.56 0.0M
2022-11-21 10,359.09 10,359.09 10,359.09 10,359.09 0.0M
2022-11-18 10,321.81 10,321.81 10,321.81 10,321.81 0.0M
2022-11-17 10,322.45 10,322.45 10,322.45 10,322.45 0.0M
2022-11-16 10,332.15 10,332.15 10,332.15 10,332.15 0.0M
2022-11-15 10,448.07 10,448.07 10,448.07 10,448.07 0.0M
2022-11-14 10,426.66 10,426.66 10,426.66 10,426.66 0.0M
2022-11-11 10,392.41 10,392.41 10,392.41 10,392.41 0.0M
2022-11-10 10,301.28 10,301.28 10,301.28 10,301.28 0.0M
2022-11-09 10,071.25 10,071.25 10,071.25 10,071.25 0.0M
2022-11-08 10,095.19 10,095.19 10,095.19 10,095.19 0.0M
2022-11-07 10,070.26 10,070.26 10,070.26 10,070.26 0.0M
2022-11-04 10,028.40 10,028.40 10,028.40 10,028.40 0.0M
2022-11-03 9,897.53 9,897.53 9,897.53 9,897.53 0.0M
2022-11-02 9,894.94 9,894.94 9,894.94 9,894.94 0.0M
2022-11-01 9,923.21 9,923.21 9,923.21 9,923.21 0.0M
2022-10-31 9,805.22 9,805.22 9,805.22 9,805.22 0.0M
2022-10-28 9,783.23 9,783.23 9,783.23 9,783.23 0.0M
2022-10-27 9,844.83 9,844.83 9,844.83 9,844.83 0.0M
2022-10-26 9,837.29 9,837.29 9,837.29 9,837.29 0.0M
2022-10-25 9,742.76 9,742.76 9,742.76 9,742.76 0.0M
2022-10-24 9,605.07 9,605.07 9,605.07 9,605.07 0.0M
2022-10-21 9,613.14 9,613.14 9,613.14 9,613.14 0.0M
2022-10-20 9,635.00 9,635.00 9,635.00 9,635.00 0.0M
2022-10-19 9,621.72 9,621.72 9,621.72 9,621.72 0.0M
2022-10-18 9,707.81 9,707.81 9,707.81 9,707.81 0.0M
2022-10-17 9,706.57 9,706.57 9,706.57 9,706.57 0.0M
2022-10-14 9,585.37 9,585.37 9,585.37 9,585.37 0.0M
2022-10-13 9,499.66 9,499.66 9,499.66 9,499.66 0.0M
2022-10-12 9,521.46 9,521.46 9,521.46 9,521.46 0.0M
2022-10-11 9,633.58 9,633.58 9,633.58 9,633.58 0.0M
2022-10-10 9,823.57 9,823.57 9,823.57 9,823.57 0.0M
2022-10-07 9,908.36 9,908.36 9,908.36 9,908.36 0.0M
2022-10-06 9,981.95 9,981.95 9,981.95 9,981.95 0.0M
2022-10-05 9,901.01 9,901.01 9,901.01 9,901.01 0.0M
2022-10-04 10,016.12 10,016.12 10,016.12 10,016.12 0.0M
2022-10-03 9,812.48 9,812.48 9,812.48 9,812.48 0.0M
2022-09-30 9,817.81 9,817.81 9,817.81 9,817.81 0.0M
2022-09-29 9,698.95 9,698.95 9,698.95 9,698.95 0.0M
2022-09-28 9,939.40 9,939.40 9,939.40 9,939.40 0.0M
2022-09-27 9,958.28 9,958.28 9,958.28 9,958.28 0.0M
2022-09-26 10,116.23 10,116.23 10,116.23 10,116.23 0.0M
2022-09-23 10,175.33 10,175.33 10,175.33 10,175.33 0.0M
2022-09-22 10,284.92 10,284.92 10,284.92 10,284.92 0.0M
2022-09-21 10,428.99 10,428.99 10,428.99 10,428.99 0.0M
2022-09-20 10,428.23 10,428.23 10,428.23 10,428.23 0.0M
2022-09-19 10,506.72 10,506.72 10,506.72 10,506.72 0.0M
2022-09-16 10,506.72 10,506.72 10,506.72 10,506.72 0.0M
2022-09-15 10,536.08 10,536.08 10,536.08 10,536.08 0.0M
2022-09-14 10,511.51 10,511.51 10,511.51 10,511.51 0.0M
2022-09-13 10,527.24 10,527.24 10,527.24 10,527.24 0.0M
2022-09-12 10,699.88 10,699.88 10,699.88 10,699.88 0.0M
2022-09-09 10,576.33 10,576.33 10,576.33 10,576.33 0.0M
2022-09-07 10,419.90 10,419.90 10,419.90 10,419.90 0.0M
2022-09-06 10,427.00 10,427.00 10,427.00 10,427.00 0.0M
2022-09-05 10,415.11 10,415.11 10,415.11 10,415.11 0.0M
2022-09-02 10,484.63 10,484.63 10,484.63 10,484.63 0.0M
2022-09-01 10,399.41 10,399.41 10,399.41 10,399.41 0.0M
2022-08-31 10,583.09 10,583.09 10,583.09 10,583.09 0.0M
2022-08-30 10,577.30 10,577.30 10,577.30 10,577.30 0.0M
2022-08-26 10,641.14 10,641.14 10,641.14 10,641.14 0.0M
2022-08-25 10,688.49 10,688.49 10,688.49 10,688.49 0.0M
2022-08-24 10,661.91 10,661.91 10,661.91 10,661.91 0.0M
2022-08-23 10,659.59 10,659.59 10,659.59 10,659.59 0.0M
2022-08-22 10,795.63 10,795.63 10,795.63 10,795.63 0.0M
2022-08-19 0.00 0.00 0.00 10,960.81 0.0M
2022-08-18 11,008.88 11,008.88 11,008.88 11,008.88 0.0M
2022-08-17 10,959.62 10,959.62 10,959.62 10,959.62 0.0M
2022-08-16 11,065.13 11,065.13 11,065.13 11,065.13 0.0M
2022-08-15 11,017.62 11,017.62 11,017.62 11,017.62 0.0M
2022-08-12 11,008.97 11,008.97 11,008.97 11,008.97 0.0M
2022-08-11 11,021.26 11,021.26 11,021.26 11,021.26 0.0M
2022-08-10 10,925.45 10,925.45 10,925.45 10,925.45 0.0M
2022-08-09 10,852.13 10,852.13 10,852.13 10,852.13 0.0M
2022-08-08 10,824.20 10,824.20 10,824.20 10,824.20 0.0M
2022-08-05 10,833.28 10,833.28 10,833.28 10,833.28 0.0M
2022-08-04 10,816.31 10,816.31 10,816.31 10,816.31 0.0M
2022-08-03 10,780.64 10,780.64 10,780.64 10,780.64 0.0M
2022-08-02 10,738.42 10,738.42 10,738.42 10,738.42 0.0M
2022-08-01 10,787.62 10,787.62 10,787.62 10,787.62 0.0M
2022-07-29 10,763.18 10,763.18 10,763.18 10,763.18 0.0M
2022-07-28 10,697.26 10,697.26 10,697.26 10,697.26 0.0M
2022-07-27 10,622.35 10,622.35 10,622.35 10,622.35 0.0M
2022-07-26 10,601.67 10,601.67 10,601.67 10,601.67 0.0M
2022-07-25 10,627.84 10,627.84 10,627.84 10,627.84 0.0M
2022-07-22 10,614.23 10,614.23 10,614.23 10,614.23 0.0M
2022-07-21 10,565.29 10,565.29 10,565.29 10,565.29 0.0M
2022-07-20 10,558.87 10,558.87 10,558.87 10,558.87 0.0M
2022-07-19 10,437.00 10,437.00 10,437.00 10,437.00 0.0M
2022-07-18 10,368.13 10,368.13 10,368.13 10,368.13 0.0M
2022-07-15 10,285.10 10,285.10 10,285.10 10,285.10 0.0M
2022-07-14 10,176.66 10,176.66 10,176.66 10,176.66 0.0M
2022-07-13 10,272.98 10,272.98 10,272.98 10,272.98 0.0M
2022-07-12 10,331.36 10,331.36 10,331.36 10,331.36 0.0M
2022-07-11 10,362.54 10,362.54 10,362.54 10,362.54 0.0M
2022-07-08 10,377.91 10,377.91 10,377.91 10,377.91 0.0M
2022-07-07 10,387.54 10,387.54 10,387.54 10,387.54 0.0M
2022-07-06 10,324.94 10,324.94 10,324.94 10,324.94 0.0M
2022-07-05 10,236.98 10,236.98 10,236.98 10,236.98 0.0M
2022-07-04 10,342.97 10,342.97 10,342.97 10,342.97 0.0M
2022-07-01 10,351.87 10,351.87 10,351.87 10,351.87 0.0M
2022-06-30 10,322.33 10,322.33 10,322.33 10,322.33 0.0M
2022-06-29 10,527.45 10,527.45 10,527.45 10,527.45 0.0M
2022-06-28 10,623.72 10,623.72 10,623.72 10,623.72 0.0M
2022-06-27 10,579.93 10,579.93 10,579.93 10,579.93 0.0M
2022-06-24 10,516.58 10,516.58 10,516.58 10,516.58 0.0M
2022-06-23 10,364.17 10,364.17 10,364.17 10,364.17 0.0M
2022-06-22 10,476.26 10,476.26 10,476.26 10,476.26 0.0M
2022-06-21 10,514.13 10,514.13 10,514.13 10,514.13 0.0M
2022-06-20 10,556.90 10,556.90 10,556.90 10,556.90 0.0M
2022-06-17 10,536.31 10,536.31 10,536.31 10,536.31 0.0M
2022-06-16 10,482.74 10,482.74 10,482.74 10,482.74 0.0M
2022-06-15 10,759.58 10,759.58 10,759.58 10,759.58 0.0M
2022-06-14 10,735.62 10,735.62 10,735.62 10,735.62 0.0M
2022-06-13 10,754.47 10,754.47 10,754.47 10,754.47 0.0M
2022-06-10 10,943.48 10,943.48 10,943.48 10,943.48 0.0M
2022-06-09 11,096.12 11,096.12 11,096.12 11,096.12 0.0M
2022-06-08 11,162.80 11,162.80 11,162.80 11,162.80 0.0M
2022-06-07 11,155.85 11,155.85 11,155.85 11,155.85 0.0M
2022-06-06 11,166.77 11,166.77 11,166.77 11,166.77 0.0M
2022-06-01 11,086.24 11,086.24 11,086.24 11,086.24 0.0M
2022-05-31 11,041.10 11,041.10 11,041.10 11,041.10 0.0M
2022-05-30 11,085.99 11,085.99 11,085.99 11,085.99 0.0M
2022-05-27 11,016.45 11,016.45 11,016.45 11,016.45 0.0M
2022-05-26 10,971.35 10,971.35 10,971.35 10,971.35 0.0M
2022-05-25 10,904.02 10,904.02 10,904.02 10,904.02 0.0M
2022-05-24 10,878.64 10,878.64 10,878.64 10,878.64 0.0M
2022-05-23 10,985.87 10,985.87 10,985.87 10,985.87 0.0M
2022-05-20 10,905.25 10,905.25 10,905.25 10,905.25 0.0M
2022-05-19 10,833.38 10,833.38 10,833.38 10,833.38 0.0M
2022-05-18 11,018.66 11,018.66 11,018.66 11,018.66 0.0M
2022-05-17 10,965.35 10,965.35 10,965.35 10,965.35 0.0M
2022-05-16 10,885.88 10,885.88 10,885.88 10,885.88 0.0M
2022-05-13 10,881.04 10,881.04 10,881.04 10,881.04 0.0M
2022-05-12 10,714.04 10,714.04 10,714.04 10,714.04 0.0M
2022-05-11 10,868.76 10,868.76 10,868.76 10,868.76 0.0M
2022-05-10 10,778.24 10,778.24 10,778.24 10,778.24 0.0M
2022-05-09 10,791.06 10,791.06 10,791.06 10,791.06 0.0M
2022-05-06 10,969.65 10,969.65 10,969.65 10,969.65 0.0M
2022-05-05 11,110.43 11,110.43 11,110.43 11,110.43 0.0M
2022-05-04 11,189.14 11,189.14 11,189.14 11,189.14 0.0M
2022-05-03 11,251.63 11,251.63 11,251.63 11,251.63 0.0M
2022-04-29 11,272.20 11,272.20 11,272.20 11,272.20 0.0M
2022-04-28 11,232.02 11,232.02 11,232.02 11,232.02 0.0M
2022-04-27 11,159.37 11,159.37 11,159.37 11,159.37 0.0M
2022-04-26 11,185.58 11,185.58 11,185.58 11,185.58 0.0M
2022-04-25 11,176.43 11,176.43 11,176.43 11,176.43 0.0M
2022-04-22 11,315.61 11,315.61 11,315.61 11,315.61 0.0M
2022-04-21 11,380.07 11,380.07 11,380.07 11,380.07 0.0M
2022-04-20 11,353.14 11,353.14 11,353.14 11,353.14 0.0M
2022-04-19 11,343.76 11,343.76 11,343.76 11,343.76 0.0M
2022-04-14 11,402.98 11,402.98 11,402.98 11,402.98 0.0M
2022-04-13 11,408.25 11,408.25 11,408.25 11,408.25 0.0M
2022-04-12 11,363.01 11,363.01 11,363.01 11,363.01 0.0M
2022-04-11 11,373.92 11,373.92 11,373.92 11,373.92 0.0M
2022-04-08 11,428.94 11,428.94 11,428.94 11,428.94 0.0M
2022-04-07 11,327.98 11,327.98 11,327.98 11,327.98 0.0M
2022-04-06 11,355.49 11,355.49 11,355.49 11,355.49 0.0M
2022-04-05 11,441.59 11,441.59 11,441.59 11,441.59 0.0M
2022-04-04 11,463.33 11,463.33 11,463.33 11,463.33 0.0M
2022-04-01 11,389.46 11,389.46 11,389.46 11,389.46 0.0M
2022-03-31 11,403.77 11,403.77 11,403.77 11,403.77 0.0M
2022-03-30 11,392.60 11,392.60 11,392.60 11,392.60 0.0M
2022-03-29 11,460.81 11,460.81 11,460.81 11,460.81 0.0M
2022-03-28 11,293.63 11,293.63 11,293.63 11,293.63 0.0M
2022-03-25 11,265.01 11,265.01 11,265.01 11,265.01 0.0M
2022-03-24 11,239.94 11,239.94 11,239.94 11,239.94 0.0M
2022-03-23 11,281.25 11,281.25 11,281.25 11,281.25 0.0M
2022-03-22 11,308.49 11,308.49 11,308.49 11,308.49 0.0M
2022-03-21 11,258.16 11,258.16 11,258.16 11,258.16 0.0M
2022-03-18 11,229.60 11,229.60 11,229.60 11,229.60 0.0M
2022-03-17 11,156.30 11,156.30 11,156.30 11,156.30 0.0M
2022-03-16 11,024.16 11,024.16 11,024.16 11,024.16 0.0M
2022-03-15 10,810.04 10,810.04 10,810.04 10,810.04 0.0M
2022-03-14 10,907.50 10,907.50 10,907.50 10,907.50 0.0M
2022-03-11 10,848.46 10,848.46 10,848.46 10,848.46 0.0M
2022-03-10 10,740.42 10,740.42 10,740.42 10,740.42 0.0M
2022-03-09 10,743.43 10,743.43 10,743.43 10,743.43 0.0M
2022-03-08 10,458.31 10,458.31 10,458.31 10,458.31 0.0M
2022-03-07 10,346.28 10,346.28 10,346.28 10,346.28 0.0M
2022-03-04 10,591.42 10,591.42 10,591.42 10,591.42 0.0M
2022-03-03 10,948.66 10,948.66 10,948.66 10,948.66 0.0M
2022-03-02 11,211.04 11,211.04 11,211.04 11,211.04 0.0M
2022-03-01 11,088.30 11,088.30 11,088.30 11,088.30 0.0M
2022-02-28 11,253.72 11,253.72 11,253.72 11,253.72 0.0M
2022-02-25 11,302.48 11,302.48 11,302.48 11,302.48 0.0M
2022-02-24 11,023.95 11,023.95 11,023.95 11,023.95 0.0M
2022-02-23 11,352.83 11,352.83 11,352.83 11,352.83 0.0M
2022-02-22 11,337.46 11,337.46 11,337.46 11,337.46 0.0M
2022-02-21 11,426.88 11,426.88 11,426.88 11,426.88 0.0M
2022-02-18 11,593.19 11,593.19 11,593.19 11,593.19 0.0M
2022-02-17 11,650.20 11,650.20 11,650.20 11,650.20 0.0M
2022-02-16 11,699.84 11,699.84 11,699.84 11,699.84 0.0M
2022-02-15 11,679.01 11,679.01 11,679.01 11,679.01 0.0M
2022-02-14 11,612.30 11,612.30 11,612.30 11,612.30 0.0M
2022-02-11 11,849.36 11,849.36 11,849.36 11,849.36 0.0M
2022-02-10 11,895.31 11,895.31 11,895.31 11,895.31 0.0M
2022-02-09 11,859.38 11,859.38 11,859.38 11,859.38 0.0M
2022-02-08 11,655.55 11,655.55 11,655.55 11,655.55 0.0M
2022-02-07 11,660.67 11,660.67 11,660.67 11,660.67 0.0M
2022-02-04 11,680.52 11,680.52 11,680.52 11,680.52 0.0M
2022-02-03 11,733.07 11,733.07 11,733.07 11,733.07 0.0M
2022-02-02 11,831.53 11,831.53 11,831.53 11,831.53 0.0M
2022-02-01 11,757.23 11,757.23 11,757.23 11,757.23 0.0M
2022-01-31 11,681.79 11,681.79 11,681.79 11,681.79 0.0M
2022-01-28 11,570.18 11,570.18 11,570.18 11,570.18 0.0M
2022-01-27 11,721.78 11,721.78 11,721.78 11,721.78 0.0M
2022-01-26 11,696.51 11,696.51 11,696.51 11,696.51 0.0M
2022-01-25 11,553.05 11,553.05 11,553.05 11,553.05 0.0M
2022-01-24 11,495.58 11,495.58 11,495.58 11,495.58 0.0M
2022-01-21 11,848.33 11,848.33 11,848.33 11,848.33 0.0M
2022-01-20 12,041.64 12,041.64 12,041.64 12,041.64 0.0M
2022-01-19 11,944.66 11,944.66 11,944.66 11,944.66 0.0M
2022-01-18 12,050.61 12,050.61 12,050.61 12,050.61 0.0M
2022-01-17 12,158.57 12,158.57 12,158.57 12,158.57 0.0M
2022-01-14 12,066.26 12,066.26 12,066.26 12,066.26 0.0M
2022-01-13 12,121.35 12,121.35 12,121.35 12,121.35 0.0M
2022-01-12 12,151.42 12,151.42 12,151.42 12,151.42 0.0M
2022-01-11 12,072.92 12,072.92 12,072.92 12,072.92 0.0M
2022-01-10 12,038.76 12,038.76 12,038.76 12,038.76 0.0M
2022-01-07 12,115.59 12,115.59 12,115.59 12,115.59 0.0M
2022-01-06 12,128.96 12,128.96 12,128.96 12,128.96 0.0M
2022-01-05 12,203.60 12,203.60 12,203.60 12,203.60 0.0M
2022-01-04 12,221.48 12,221.48 12,221.48 12,221.48 0.0M