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
2023-12-29 11,218.50 11,218.50 11,218.50 11,218.50 0.0M
2023-12-28 11,211.06 11,211.06 11,211.06 11,211.06 0.0M
2023-12-27 11,194.26 11,194.26 11,194.26 11,194.26 0.0M
2023-12-22 11,116.24 11,116.24 11,116.24 11,116.24 0.0M
2023-12-21 11,095.15 11,095.15 11,095.15 11,095.15 0.0M
2023-12-20 11,094.21 11,094.21 11,094.21 11,094.21 0.0M
2023-12-19 10,973.49 10,973.49 10,973.49 10,973.49 0.0M
2023-12-18 10,921.34 10,921.34 10,921.34 10,921.34 0.0M
2023-12-15 10,888.03 10,888.03 10,888.03 10,888.03 0.0M
2023-12-14 10,803.81 10,803.81 10,803.81 10,803.81 0.0M
2023-12-13 10,596.80 10,596.80 10,596.80 10,596.80 0.0M
2023-12-12 10,594.46 10,594.46 10,594.46 10,594.46 0.0M
2023-12-11 10,609.99 10,609.99 10,609.99 10,609.99 0.0M
2023-12-08 10,627.11 10,627.11 10,627.11 10,627.11 0.0M
2023-12-07 10,598.95 10,598.95 10,598.95 10,598.95 0.0M
2023-12-06 10,591.03 10,591.03 10,591.03 10,591.03 0.0M
2023-12-05 10,544.31 10,544.31 10,544.31 10,544.31 0.0M
2023-12-04 10,531.48 10,531.48 10,531.48 10,531.48 0.0M
2023-12-01 10,558.17 10,558.17 10,558.17 10,558.17 0.0M
2023-11-30 10,468.66 10,468.66 10,468.66 10,468.66 0.0M
2023-11-29 10,558.27 10,558.27 10,558.27 10,558.27 0.0M
2023-11-28 10,541.40 10,541.40 10,541.40 10,541.40 0.0M
2023-11-27 10,571.65 10,571.65 10,571.65 10,571.65 0.0M
2023-11-24 10,582.95 10,582.95 10,582.95 10,582.95 0.0M
2023-11-23 10,590.52 10,590.52 10,590.52 10,590.52 0.0M
2023-11-22 10,584.72 10,584.72 10,584.72 10,584.72 0.0M
2023-11-21 10,561.25 10,561.25 10,561.25 10,561.25 0.0M
2023-11-20 10,582.09 10,582.09 10,582.09 10,582.09 0.0M
2023-11-17 10,572.39 10,572.39 10,572.39 10,572.39 0.0M
2023-11-16 10,478.61 10,478.61 10,478.61 10,478.61 0.0M
2023-11-15 10,546.96 10,546.96 10,546.96 10,546.96 0.0M
2023-11-14 10,439.12 10,439.12 10,439.12 10,439.12 0.0M
2023-11-13 10,271.00 10,271.00 10,271.00 10,271.00 0.0M
2023-11-10 10,211.12 10,211.12 10,211.12 10,211.12 0.0M
2023-11-09 10,257.63 10,257.63 10,257.63 10,257.63 0.0M
2023-11-08 10,203.56 10,203.56 10,203.56 10,203.56 0.0M
2023-11-07 10,218.26 10,218.26 10,218.26 10,218.26 0.0M
2023-11-06 10,222.64 10,222.64 10,222.64 10,222.64 0.0M
2023-11-03 10,256.79 10,256.79 10,256.79 10,256.79 0.0M
2023-11-02 10,157.22 10,157.22 10,157.22 10,157.22 0.0M
2023-11-01 10,005.02 10,005.02 10,005.02 10,005.02 0.0M
2023-10-31 9,935.35 9,935.35 9,935.35 9,935.35 0.0M
2023-10-30 9,900.14 9,900.14 9,900.14 9,900.14 0.0M
2023-10-27 9,853.95 9,853.95 9,853.95 9,853.95 0.0M
2023-10-26 9,839.87 9,839.87 9,839.87 9,839.87 0.0M
2023-10-25 9,944.49 9,944.49 9,944.49 9,944.49 0.0M
2023-10-24 9,968.96 9,968.96 9,968.96 9,968.96 0.0M
2023-10-23 9,978.66 9,978.66 9,978.66 9,978.66 0.0M
2023-10-20 10,026.80 10,026.80 10,026.80 10,026.80 0.0M
2023-10-19 10,124.29 10,124.29 10,124.29 10,124.29 0.0M
2023-10-18 10,181.78 10,181.78 10,181.78 10,181.78 0.0M
2023-10-17 10,233.17 10,233.17 10,233.17 10,233.17 0.0M
2023-10-16 10,178.89 10,178.89 10,178.89 10,178.89 0.0M
2023-10-13 10,229.61 10,229.61 10,229.61 10,229.61 0.0M
2023-10-12 10,319.53 10,319.53 10,319.53 10,319.53 0.0M
2023-10-11 10,293.18 10,293.18 10,293.18 10,293.18 0.0M
2023-10-10 10,295.26 10,295.26 10,295.26 10,295.26 0.0M
2023-10-09 10,139.11 10,139.11 10,139.11 10,139.11 0.0M
2023-10-06 10,215.69 10,215.69 10,215.69 10,215.69 0.0M
2023-10-05 10,205.38 10,205.38 10,205.38 10,205.38 0.0M
2023-10-04 10,207.94 10,207.94 10,207.94 10,207.94 0.0M
2023-10-03 10,300.63 10,300.63 10,300.63 10,300.63 0.0M
2023-10-02 10,416.34 10,416.34 10,416.34 10,416.34 0.0M
2023-09-29 10,552.52 10,552.52 10,552.52 10,552.52 0.0M
2023-09-28 10,485.63 10,485.63 10,485.63 10,485.63 0.0M
2023-09-27 10,496.32 10,496.32 10,496.32 10,496.32 0.0M
2023-09-26 10,526.43 10,526.43 10,526.43 10,526.43 0.0M
2023-09-25 10,592.53 10,592.53 10,592.53 10,592.53 0.0M
2023-09-22 10,608.58 10,608.58 10,608.58 10,608.58 0.0M
2023-09-21 10,618.78 10,618.78 10,618.78 10,618.78 0.0M
2023-09-20 10,633.16 10,633.16 10,633.16 10,633.16 0.0M
2023-09-19 10,520.00 10,520.00 10,520.00 10,520.00 0.0M
2023-09-18 10,531.40 10,531.40 10,531.40 10,531.40 0.0M
2023-09-15 10,584.44 10,584.44 10,584.44 10,584.44 0.0M
2023-09-14 10,551.72 10,551.72 10,551.72 10,551.72 0.0M
2023-09-13 10,495.44 10,495.44 10,495.44 10,495.44 0.0M
2023-09-12 10,489.46 10,489.46 10,489.46 10,489.46 0.0M
2023-09-11 10,478.33 10,478.33 10,478.33 10,478.33 0.0M
2023-09-08 10,461.90 10,461.90 10,461.90 10,461.90 0.0M
2023-09-07 10,456.31 10,456.31 10,456.31 10,456.31 0.0M
2023-09-06 10,471.11 10,471.11 10,471.11 10,471.11 0.0M
2023-09-05 10,527.43 10,527.43 10,527.43 10,527.43 0.0M
2023-09-04 10,542.87 10,542.87 10,542.87 10,542.87 0.0M
2023-09-01 10,512.06 10,512.06 10,512.06 10,512.06 0.0M
2023-08-31 10,497.67 10,497.67 10,497.67 10,497.67 0.0M
2023-08-30 10,503.07 10,503.07 10,503.07 10,503.07 0.0M
2023-08-29 10,487.53 10,487.53 10,487.53 10,487.53 0.0M
2023-08-25 10,365.39 10,365.39 10,365.39 10,365.39 0.0M
2023-08-24 10,359.94 10,359.94 10,359.94 10,359.94 0.0M
2023-08-23 10,394.98 10,394.98 10,394.98 10,394.98 0.0M
2023-08-22 10,339.81 10,339.81 10,339.81 10,339.81 0.0M
2023-08-21 10,286.12 10,286.12 10,286.12 10,286.12 0.0M
2023-08-18 10,338.20 10,338.20 10,338.20 10,338.20 0.0M
2023-08-17 10,478.96 10,478.96 10,478.96 10,478.96 0.0M
2023-08-16 10,534.80 10,534.80 10,534.80 10,534.80 0.0M
2023-08-15 10,551.02 10,551.02 10,551.02 10,551.02 0.0M
2023-08-14 10,646.14 10,646.14 10,646.14 10,646.14 0.0M
2023-08-11 10,667.86 10,667.86 10,667.86 10,667.86 0.0M
2023-08-10 10,741.74 10,741.74 10,741.74 10,741.74 0.0M
2023-08-09 10,691.40 10,691.40 10,691.40 10,691.40 0.0M
2023-08-08 10,641.02 10,641.02 10,641.02 10,641.02 0.0M
2023-08-07 10,702.03 10,702.03 10,702.03 10,702.03 0.0M
2023-08-04 10,752.78 10,752.78 10,752.78 10,752.78 0.0M
2023-08-03 10,688.79 10,688.79 10,688.79 10,688.79 0.0M
2023-08-02 10,705.42 10,705.42 10,705.42 10,705.42 0.0M
2023-08-01 10,799.70 10,799.70 10,799.70 10,799.70 0.0M
2023-07-31 10,807.99 10,807.99 10,807.99 10,807.99 0.0M
2023-07-28 10,818.86 10,818.86 10,818.86 10,818.86 0.0M
2023-07-27 10,784.73 10,784.73 10,784.73 10,784.73 0.0M
2023-07-26 10,736.13 10,736.13 10,736.13 10,736.13 0.0M
2023-07-25 10,758.24 10,758.24 10,758.24 10,758.24 0.0M
2023-07-24 10,684.24 10,684.24 10,684.24 10,684.24 0.0M
2023-07-21 10,702.46 10,702.46 10,702.46 10,702.46 0.0M
2023-07-20 10,713.14 10,713.14 10,713.14 10,713.14 0.0M
2023-07-19 10,681.44 10,681.44 10,681.44 10,681.44 0.0M
2023-07-18 10,468.22 10,468.22 10,468.22 10,468.22 0.0M
2023-07-17 10,415.07 10,415.07 10,415.07 10,415.07 0.0M
2023-07-14 10,466.78 10,466.78 10,466.78 10,466.78 0.0M
2023-07-13 10,494.38 10,494.38 10,494.38 10,494.38 0.0M
2023-07-12 10,447.21 10,447.21 10,447.21 10,447.21 0.0M
2023-07-11 10,370.20 10,370.20 10,370.20 10,370.20 0.0M
2023-07-10 10,370.75 10,370.75 10,370.75 10,370.75 0.0M
2023-07-07 10,339.29 10,339.29 10,339.29 10,339.29 0.0M
2023-07-06 10,342.38 10,342.38 10,342.38 10,342.38 0.0M
2023-07-05 10,526.89 10,526.89 10,526.89 10,526.89 0.0M
2023-07-04 10,550.69 10,550.69 10,550.69 10,550.69 0.0M
2023-07-03 10,513.75 10,513.75 10,513.75 10,513.75 0.0M
2023-06-30 10,445.92 10,445.92 10,445.92 10,445.92 0.0M
2023-06-29 10,445.39 10,445.39 10,445.39 10,445.39 0.0M
2023-06-28 10,480.71 10,480.71 10,480.71 10,480.71 0.0M
2023-06-27 10,410.79 10,410.79 10,410.79 10,410.79 0.0M
2023-06-26 10,399.04 10,399.04 10,399.04 10,399.04 0.0M
2023-06-23 10,440.25 10,440.25 10,440.25 10,440.25 0.0M
2023-06-22 10,550.57 10,550.57 10,550.57 10,550.57 0.0M
2023-06-21 10,642.99 10,642.99 10,642.99 10,642.99 0.0M
2023-06-20 10,652.59 10,652.59 10,652.59 10,652.59 0.0M
2023-06-19 10,684.17 10,684.17 10,684.17 10,684.17 0.0M
2023-06-16 10,709.59 10,709.59 10,709.59 10,709.59 0.0M
2023-06-15 10,728.20 10,728.20 10,728.20 10,728.20 0.0M
2023-06-14 10,719.57 10,719.57 10,719.57 10,719.57 0.0M
2023-06-13 10,756.27 10,756.27 10,756.27 10,756.27 0.0M
2023-06-12 10,745.91 10,745.91 10,745.91 10,745.91 0.0M
2023-06-09 10,713.15 10,713.15 10,713.15 10,713.15 0.0M
2023-06-08 10,712.44 10,712.44 10,712.44 10,712.44 0.0M
2023-06-07 10,708.29 10,708.29 10,708.29 10,708.29 0.0M
2023-06-06 10,708.56 10,708.56 10,708.56 10,708.56 0.0M
2023-06-05 10,673.18 10,673.18 10,673.18 10,673.18 0.0M
2023-06-02 10,680.46 10,680.46 10,680.46 10,680.46 0.0M
2023-06-01 10,516.06 10,516.06 10,516.06 10,516.06 0.0M
2023-05-31 10,455.69 10,455.69 10,455.69 10,455.69 0.0M
2023-05-30 10,527.83 10,527.83 10,527.83 10,527.83 0.0M
2023-05-26 10,536.04 10,536.04 10,536.04 10,536.04 0.0M
2023-05-25 10,554.34 10,554.34 10,554.34 10,554.34 0.0M
2023-05-24 10,556.27 10,556.27 10,556.27 10,556.27 0.0M
2023-05-23 10,671.97 10,671.97 10,671.97 10,671.97 0.0M
2023-05-22 10,684.22 10,684.22 10,684.22 10,684.22 0.0M
2023-05-19 10,693.87 10,693.87 10,693.87 10,693.87 0.0M
2023-05-18 10,648.64 10,648.64 10,648.64 10,648.64 0.0M
2023-05-17 10,636.73 10,636.73 10,636.73 10,636.73 0.0M
2023-05-16 10,650.26 10,650.26 10,650.26 10,650.26 0.0M
2023-05-15 10,699.41 10,699.41 10,699.41 10,699.41 0.0M
2023-05-12 10,676.71 10,676.71 10,676.71 10,676.71 0.0M
2023-05-11 10,652.63 10,652.63 10,652.63 10,652.63 0.0M
2023-05-10 10,648.23 10,648.23 10,648.23 10,648.23 0.0M
2023-05-09 10,667.12 10,667.12 10,667.12 10,667.12 0.0M
2023-05-05 10,605.41 10,605.41 10,605.41 10,605.41 0.0M
2023-05-04 10,577.43 10,577.43 10,577.43 10,577.43 0.0M
2023-05-03 10,591.99 10,591.99 10,591.99 10,591.99 0.0M
2023-05-02 10,586.56 10,586.56 10,586.56 10,586.56 0.0M
2023-04-28 10,610.43 10,610.43 10,610.43 10,610.43 0.0M
2023-04-27 10,492.81 10,492.81 10,492.81 10,492.81 0.0M
2023-04-26 10,473.91 10,473.91 10,473.91 10,473.91 0.0M
2023-04-25 10,494.40 10,494.40 10,494.40 10,494.40 0.0M
2023-04-24 10,493.24 10,493.24 10,493.24 10,493.24 0.0M
2023-04-21 10,511.09 10,511.09 10,511.09 10,511.09 0.0M
2023-04-20 10,528.85 10,528.85 10,528.85 10,528.85 0.0M
2023-04-19 10,530.22 10,530.22 10,530.22 10,530.22 0.0M
2023-04-18 10,556.53 10,556.53 10,556.53 10,556.53 0.0M
2023-04-17 10,567.18 10,567.18 10,567.18 10,567.18 0.0M
2023-04-14 10,549.30 10,549.30 10,549.30 10,549.30 0.0M
2023-04-13 10,505.58 10,505.58 10,505.58 10,505.58 0.0M
2023-04-12 10,432.99 10,432.99 10,432.99 10,432.99 0.0M
2023-04-11 10,436.52 10,436.52 10,436.52 10,436.52 0.0M
2023-04-06 10,368.83 10,368.83 10,368.83 10,368.83 0.0M
2023-04-05 10,300.39 10,300.39 10,300.39 10,300.39 0.0M
2023-04-04 10,360.10 10,360.10 10,360.10 10,360.10 0.0M
2023-04-03 10,424.45 10,424.45 10,424.45 10,424.45 0.0M
2023-03-31 10,377.74 10,377.74 10,377.74 10,377.74 0.0M
2023-03-30 10,357.94 10,357.94 10,357.94 10,357.94 0.0M
2023-03-29 10,216.03 10,216.03 10,216.03 10,216.03 0.0M
2023-03-28 10,167.71 10,167.71 10,167.71 10,167.71 0.0M
2023-03-27 10,199.92 10,199.92 10,199.92 10,199.92 0.0M
2023-03-24 10,207.98 10,207.98 10,207.98 10,207.98 0.0M
2023-03-23 10,314.48 10,314.48 10,314.48 10,314.48 0.0M
2023-03-22 10,333.21 10,333.21 10,333.21 10,333.21 0.0M
2023-03-21 10,319.87 10,319.87 10,319.87 10,319.87 0.0M
2023-03-20 10,248.10 10,248.10 10,248.10 10,248.10 0.0M
2023-03-17 10,277.19 10,277.19 10,277.19 10,277.19 0.0M
2023-03-16 10,377.80 10,377.80 10,377.80 10,377.80 0.0M
2023-03-15 10,332.02 10,332.02 10,332.02 10,332.02 0.0M
2023-03-14 10,523.69 10,523.69 10,523.69 10,523.69 0.0M
2023-03-13 10,438.79 10,438.79 10,438.79 10,438.79 0.0M
2023-03-10 10,611.52 10,611.52 10,611.52 10,611.52 0.0M
2023-03-09 10,810.44 10,810.44 10,810.44 10,810.44 0.0M
2023-03-08 10,906.13 10,906.13 10,906.13 10,906.13 0.0M
2023-03-07 10,962.32 10,962.32 10,962.32 10,962.32 0.0M
2023-03-06 11,032.33 11,032.33 11,032.33 11,032.33 0.0M
2023-03-03 11,019.12 11,019.12 11,019.12 11,019.12 0.0M
2023-03-02 10,945.26 10,945.26 10,945.26 10,945.26 0.0M
2023-03-01 10,920.93 10,920.93 10,920.93 10,920.93 0.0M
2023-02-28 10,931.83 10,931.83 10,931.83 10,931.83 0.0M
2023-02-27 10,968.53 10,968.53 10,968.53 10,968.53 0.0M
2023-02-24 10,920.29 10,920.29 10,920.29 10,920.29 0.0M
2023-02-23 10,964.44 10,964.44 10,964.44 10,964.44 0.0M
2023-02-22 10,922.85 10,922.85 10,922.85 10,922.85 0.0M
2023-02-21 10,954.60 10,954.60 10,954.60 10,954.60 0.0M
2023-02-20 11,087.45 11,087.45 11,087.45 11,087.45 0.0M
2023-02-17 11,103.26 11,103.26 11,103.26 11,103.26 0.0M
2023-02-16 11,160.29 11,160.29 11,160.29 11,160.29 0.0M
2023-02-15 11,096.50 11,096.50 11,096.50 11,096.50 0.0M
2023-02-14 11,099.49 11,099.49 11,099.49 11,099.49 0.0M
2023-02-13 11,140.00 11,140.00 11,140.00 11,140.00 0.0M
2023-02-10 11,115.43 11,115.43 11,115.43 11,115.43 0.0M
2023-02-09 11,187.52 11,187.52 11,187.52 11,187.52 0.0M
2023-02-08 11,162.90 11,162.90 11,162.90 11,162.90 0.0M
2023-02-07 11,145.59 11,145.59 11,145.59 11,145.59 0.0M
2023-02-06 11,174.57 11,174.57 11,174.57 11,174.57 0.0M
2023-02-03 11,228.73 11,228.73 11,228.73 11,228.73 0.0M
2023-02-02 11,221.83 11,221.83 11,221.83 11,221.83 0.0M
2023-02-01 11,036.32 11,036.32 11,036.32 11,036.32 0.0M
2023-01-31 10,969.58 10,969.58 10,969.58 10,969.58 0.0M
2023-01-30 11,065.00 11,065.00 11,065.00 11,065.00 0.0M
2023-01-27 11,054.37 11,054.37 11,054.37 11,054.37 0.0M
2023-01-26 11,035.79 11,035.79 11,035.79 11,035.79 0.0M
2023-01-25 10,955.13 10,955.13 10,955.13 10,955.13 0.0M
2023-01-24 10,986.28 10,986.28 10,986.28 10,986.28 0.0M
2023-01-23 10,951.79 10,951.79 10,951.79 10,951.79 0.0M
2023-01-20 10,905.10 10,905.10 10,905.10 10,905.10 0.0M
2023-01-19 10,829.64 10,829.64 10,829.64 10,829.64 0.0M
2023-01-18 10,899.46 10,899.46 10,899.46 10,899.46 0.0M
2023-01-17 10,928.93 10,928.93 10,928.93 10,928.93 0.0M
2023-01-16 10,949.46 10,949.46 10,949.46 10,949.46 0.0M
2023-01-13 10,923.00 10,923.00 10,923.00 10,923.00 0.0M
2023-01-12 10,875.82 10,875.82 10,875.82 10,875.82 0.0M
2023-01-11 10,807.18 10,807.18 10,807.18 10,807.18 0.0M
2023-01-10 10,738.40 10,738.40 10,738.40 10,738.40 0.0M
2023-01-09 10,788.83 10,788.83 10,788.83 10,788.83 0.0M
2023-01-06 10,786.54 10,786.54 10,786.54 10,786.54 0.0M
2023-01-05 10,735.11 10,735.11 10,735.11 10,735.11 0.0M
2023-01-04 10,699.76 10,699.76 10,699.76 10,699.76 0.0M
2023-01-03 10,617.85 10,617.85 10,617.85 10,617.85 0.0M