FTSE 350 TR (TFTLC)

TFTLC
🏛️ 英国 →
11,503.37
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
2021-12-31 8,322.36 8,322.36 8,322.36 8,322.36 0.0M
2021-12-30 8,343.18 8,343.18 8,343.18 8,343.18 0.0M
2021-12-29 8,357.45 8,357.45 8,357.45 8,357.45 0.0M
2021-12-24 8,296.98 8,296.98 8,296.98 8,296.98 0.0M
2021-12-23 8,297.91 8,297.91 8,297.91 8,297.91 0.0M
2021-12-22 8,252.18 8,252.18 8,252.18 8,252.18 0.0M
2021-12-21 8,194.93 8,194.93 8,194.93 8,194.93 0.0M
2021-12-20 8,085.83 8,085.83 8,085.83 8,085.83 0.0M
2021-12-17 8,166.91 8,166.91 8,166.91 8,166.91 0.0M
2021-12-16 8,150.02 8,150.02 8,150.02 8,150.02 0.0M
2021-12-15 8,052.16 8,052.16 8,052.16 8,052.16 0.0M
2021-12-14 8,103.88 8,103.88 8,103.88 8,103.88 0.0M
2021-12-13 8,121.77 8,121.77 8,121.77 8,121.77 0.0M
2021-12-10 8,195.24 8,195.24 8,195.24 8,195.24 0.0M
2021-12-09 8,236.32 8,236.32 8,236.32 8,236.32 0.0M
2021-12-08 8,255.44 8,255.44 8,255.44 8,255.44 0.0M
2021-12-07 8,258.56 8,258.56 8,258.56 8,258.56 0.0M
2021-12-06 8,136.47 8,136.47 8,136.47 8,136.47 0.0M
2021-12-03 8,019.79 8,019.79 8,019.79 8,019.79 0.0M
2021-12-02 8,028.59 8,028.59 8,028.59 8,028.59 0.0M
2021-12-01 8,074.96 8,074.96 8,074.96 8,074.96 0.0M
2021-11-30 7,949.19 7,949.19 7,949.19 7,949.19 0.0M
2021-11-29 8,010.75 8,010.75 8,010.75 8,010.75 0.0M
2021-11-26 7,936.02 7,936.02 7,936.02 7,936.02 0.0M
2021-11-25 8,229.23 8,229.23 8,229.23 8,229.23 0.0M
2021-11-24 8,193.37 8,193.37 8,193.37 8,193.37 0.0M
2021-11-23 8,178.57 8,178.57 8,178.57 8,178.57 0.0M
2021-11-22 8,181.11 8,181.11 8,181.11 8,181.11 0.0M
2021-11-19 8,155.47 8,155.47 8,155.47 8,155.47 0.0M
2021-11-18 8,190.59 8,190.59 8,190.59 8,190.59 0.0M
2021-11-17 8,210.49 8,210.49 8,210.49 8,210.49 0.0M
2021-11-16 8,250.19 8,250.19 8,250.19 8,250.19 0.0M
2021-11-15 8,278.33 8,278.33 8,278.33 8,278.33 0.0M
2021-11-12 8,270.69 8,270.69 8,270.69 8,270.69 0.0M
2021-11-11 8,305.31 8,305.31 8,305.31 8,305.31 0.0M
2021-11-10 8,247.92 8,247.92 8,247.92 8,247.92 0.0M
2021-11-09 8,182.64 8,182.64 8,182.64 8,182.64 0.0M
2021-11-08 8,217.76 8,217.76 8,217.76 8,217.76 0.0M
2021-11-05 8,224.59 8,224.59 8,224.59 8,224.59 0.0M
2021-11-04 8,194.53 8,194.53 8,194.53 8,194.53 0.0M
2021-11-03 8,140.23 8,140.23 8,140.23 8,140.23 0.0M
2021-11-02 8,165.64 8,165.64 8,165.64 8,165.64 0.0M
2021-11-01 8,182.84 8,182.84 8,182.84 8,182.84 0.0M
2021-10-29 8,129.12 8,129.12 8,129.12 8,129.12 0.0M
2021-10-28 8,145.92 8,145.92 8,145.92 8,145.92 0.0M
2021-10-27 8,146.12 8,146.12 8,146.12 8,146.12 0.0M
2021-10-26 8,167.97 8,167.97 8,167.97 8,167.97 0.0M
2021-10-25 8,103.66 8,103.66 8,103.66 8,103.66 0.0M
2021-10-22 8,086.14 8,086.14 8,086.14 8,086.14 0.0M
2021-10-21 8,072.05 8,072.05 8,072.05 8,072.05 0.0M
2021-10-20 8,103.94 8,103.94 8,103.94 8,103.94 0.0M
2021-10-19 8,104.22 8,104.22 8,104.22 8,104.22 0.0M
2021-10-18 8,086.25 8,086.25 8,086.25 8,086.25 0.0M
2021-10-15 8,115.14 8,115.14 8,115.14 8,115.14 0.0M
2021-10-14 8,083.12 8,083.12 8,083.12 8,083.12 0.0M
2021-10-13 8,006.41 8,006.41 8,006.41 8,006.41 0.0M
2021-10-12 7,985.36 7,985.36 7,985.36 7,985.36 0.0M
2021-10-11 8,001.88 8,001.88 8,001.88 8,001.88 0.0M
2021-10-08 7,957.48 7,957.48 7,957.48 7,957.48 0.0M
2021-10-07 7,942.73 7,942.73 7,942.73 7,942.73 0.0M
2021-10-06 7,854.17 7,854.17 7,854.17 7,854.17 0.0M
2021-10-05 7,950.57 7,950.57 7,950.57 7,950.57 0.0M
2021-10-04 7,884.78 7,884.78 7,884.78 7,884.78 0.0M
2021-10-01 7,919.51 7,919.51 7,919.51 7,919.51 0.0M
2021-09-30 7,977.82 7,977.82 7,977.82 7,977.82 0.0M
2021-09-29 7,999.53 7,999.53 7,999.53 7,999.53 0.0M
2021-09-28 7,924.24 7,924.24 7,924.24 7,924.24 0.0M
2021-09-27 7,986.57 7,986.57 7,986.57 7,986.57 0.0M
2021-09-24 7,975.58 7,975.58 7,975.58 7,975.58 0.0M
2021-09-23 8,014.12 8,014.12 8,014.12 8,014.12 0.0M
2021-09-22 8,014.67 8,014.67 8,014.67 8,014.67 0.0M
2021-09-21 7,909.40 7,909.40 7,909.40 7,909.40 0.0M
2021-09-20 7,825.24 7,825.24 7,825.24 7,825.24 0.0M
2021-09-17 7,896.35 7,896.35 7,896.35 7,896.35 0.0M
2021-09-16 7,953.73 7,953.73 7,953.73 7,953.73 0.0M
2021-09-15 7,930.66 7,930.66 7,930.66 7,930.66 0.0M
2021-09-14 7,962.61 7,962.61 7,962.61 7,962.61 0.0M
2021-09-13 7,999.83 7,999.83 7,999.83 7,999.83 0.0M
2021-09-10 7,960.98 7,960.98 7,960.98 7,960.98 0.0M
2021-09-09 7,960.46 7,960.46 7,960.46 7,960.46 0.0M
2021-09-08 8,027.80 8,027.80 8,027.80 8,027.80 0.0M
2021-09-07 8,092.88 8,092.88 8,092.88 8,092.88 0.0M
2021-09-06 8,137.12 8,137.12 8,137.12 8,137.12 0.0M
2021-09-03 8,088.68 8,088.68 8,088.68 8,088.68 0.0M
2021-09-02 8,114.24 8,114.24 8,114.24 8,114.24 0.0M
2021-09-01 8,089.08 8,089.08 8,089.08 8,089.08 0.0M
2021-08-31 8,052.13 8,052.13 8,052.13 8,052.13 0.0M
2021-08-27 8,075.65 8,075.65 8,075.65 8,075.65 0.0M
2021-08-26 8,047.79 8,047.79 8,047.79 8,047.79 0.0M
2021-08-25 8,067.10 8,067.10 8,067.10 8,067.10 0.0M
2021-08-24 8,038.49 8,038.49 8,038.49 8,038.49 0.0M
2021-08-23 8,014.09 8,014.09 8,014.09 8,014.09 0.0M
2021-08-20 7,995.25 7,995.25 7,995.25 7,995.25 0.0M
2021-08-19 7,959.63 7,959.63 7,959.63 7,959.63 0.0M
2021-08-18 8,059.67 8,059.67 8,059.67 8,059.67 0.0M
2021-08-17 8,061.76 8,061.76 8,061.76 8,061.76 0.0M
2021-08-16 8,037.97 8,037.97 8,037.97 8,037.97 0.0M
2021-08-13 8,102.19 8,102.19 8,102.19 8,102.19 0.0M
2021-08-12 8,076.18 8,076.18 8,076.18 8,076.18 0.0M
2021-08-11 8,075.79 8,075.79 8,075.79 8,075.79 0.0M
2021-08-10 8,010.28 8,010.28 8,010.28 8,010.28 0.0M
2021-08-09 7,976.66 7,976.66 7,976.66 7,976.66 0.0M
2021-08-06 7,968.26 7,968.26 7,968.26 7,968.26 0.0M
2021-08-05 7,969.00 7,969.00 7,969.00 7,969.00 0.0M
2021-08-04 7,954.15 7,954.15 7,954.15 7,954.15 0.0M
2021-08-03 7,933.98 7,933.98 7,933.98 7,933.98 0.0M
2021-08-02 7,907.05 7,907.05 7,907.05 7,907.05 0.0M
2021-07-30 7,845.85 7,845.85 7,845.85 7,845.85 0.0M
2021-07-29 7,894.31 7,894.31 7,894.31 7,894.31 0.0M
2021-07-28 7,832.38 7,832.38 7,832.38 7,832.38 0.0M
2021-07-27 7,805.64 7,805.64 7,805.64 7,805.64 0.0M
2021-07-26 7,835.94 7,835.94 7,835.94 7,835.94 0.0M
2021-07-23 7,834.85 7,834.85 7,834.85 7,834.85 0.0M
2021-07-22 7,767.95 7,767.95 7,767.95 7,767.95 0.0M
2021-07-21 7,785.29 7,785.29 7,785.29 7,785.29 0.0M
2021-07-20 7,652.20 7,652.20 7,652.20 7,652.20 0.0M
2021-07-19 7,607.59 7,607.59 7,607.59 7,607.59 0.0M
2021-07-16 7,789.63 7,789.63 7,789.63 7,789.63 0.0M
2021-07-15 7,795.34 7,795.34 7,795.34 7,795.34 0.0M
2021-07-14 7,882.95 7,882.95 7,882.95 7,882.95 0.0M
2021-07-13 7,924.51 7,924.51 7,924.51 7,924.51 0.0M
2021-07-12 7,923.24 7,923.24 7,923.24 7,923.24 0.0M
2021-07-09 7,920.84 7,920.84 7,920.84 7,920.84 0.0M
2021-07-08 7,821.66 7,821.66 7,821.66 7,821.66 0.0M
2021-07-07 7,946.11 7,946.11 7,946.11 7,946.11 0.0M
2021-07-06 7,895.73 7,895.73 7,895.73 7,895.73 0.0M
2021-07-05 7,962.02 7,962.02 7,962.02 7,962.02 0.0M
2021-07-02 7,906.98 7,906.98 7,906.98 7,906.98 0.0M
2021-07-01 7,900.98 7,900.98 7,900.98 7,900.98 0.0M
2021-06-30 7,804.22 7,804.22 7,804.22 7,804.22 0.0M
2021-06-29 7,860.17 7,860.17 7,860.17 7,860.17 0.0M
2021-06-28 7,846.34 7,846.34 7,846.34 7,846.34 0.0M
2021-06-25 7,910.85 7,910.85 7,910.85 7,910.85 0.0M
2021-06-24 7,878.63 7,878.63 7,878.63 7,878.63 0.0M
2021-06-23 7,849.34 7,849.34 7,849.34 7,849.34 0.0M
2021-06-22 7,865.12 7,865.12 7,865.12 7,865.12 0.0M
2021-06-21 7,826.07 7,826.07 7,826.07 7,826.07 0.0M
2021-06-18 7,777.00 7,777.00 7,777.00 7,777.00 0.0M
2021-06-17 7,913.85 7,913.85 7,913.85 7,913.85 0.0M
2021-06-16 7,945.70 7,945.70 7,945.70 7,945.70 0.0M
2021-06-15 7,935.23 7,935.23 7,935.23 7,935.23 0.0M
2021-06-14 7,918.80 7,918.80 7,918.80 7,918.80 0.0M
2021-06-11 7,906.68 7,906.68 7,906.68 7,906.68 0.0M
2021-06-10 7,857.13 7,857.13 7,857.13 7,857.13 0.0M
2021-06-09 7,858.37 7,858.37 7,858.37 7,858.37 0.0M
2021-06-08 7,879.70 7,879.70 7,879.70 7,879.70 0.0M
2021-06-07 7,864.24 7,864.24 7,864.24 7,864.24 0.0M
2021-06-04 7,852.10 7,852.10 7,852.10 7,852.10 0.0M
2021-06-03 7,845.94 7,845.94 7,845.94 7,845.94 0.0M
2021-06-02 7,888.61 7,888.61 7,888.61 7,888.61 0.0M
2021-06-01 7,859.96 7,859.96 7,859.96 7,859.96 0.0M
2021-05-28 7,795.10 7,795.10 7,795.10 7,795.10 0.0M
2021-05-27 7,790.87 7,790.87 7,790.87 7,790.87 0.0M
2021-05-26 7,793.23 7,793.23 7,793.23 7,793.23 0.0M
2021-05-25 7,783.11 7,783.11 7,783.11 7,783.11 0.0M
2021-05-24 7,805.68 7,805.68 7,805.68 7,805.68 0.0M
2021-05-21 7,769.98 7,769.98 7,769.98 7,769.98 0.0M
2021-05-20 7,771.09 7,771.09 7,771.09 7,771.09 0.0M
2021-05-19 7,688.75 7,688.75 7,688.75 7,688.75 0.0M
2021-05-18 7,770.94 7,770.94 7,770.94 7,770.94 0.0M
2021-05-17 7,762.21 7,762.21 7,762.21 7,762.21 0.0M
2021-05-14 7,779.64 7,779.64 7,779.64 7,779.64 0.0M
2021-05-13 7,690.19 7,690.19 7,690.19 7,690.19 0.0M
2021-05-12 7,725.94 7,725.94 7,725.94 7,725.94 0.0M
2021-05-11 7,678.49 7,678.49 7,678.49 7,678.49 0.0M
2021-05-10 7,870.73 7,870.73 7,870.73 7,870.73 0.0M
2021-05-07 7,881.10 7,881.10 7,881.10 7,881.10 0.0M
2021-05-06 7,814.80 7,814.80 7,814.80 7,814.80 0.0M
2021-05-05 7,768.44 7,768.44 7,768.44 7,768.44 0.0M
2021-05-04 7,660.05 7,660.05 7,660.05 7,660.05 0.0M
2021-04-30 7,712.72 7,712.72 7,712.72 7,712.72 0.0M
2021-04-29 7,698.61 7,698.61 7,698.61 7,698.61 0.0M
2021-04-28 7,699.99 7,699.99 7,699.99 7,699.99 0.0M
2021-04-27 7,682.68 7,682.68 7,682.68 7,682.68 0.0M
2021-04-26 7,708.16 7,708.16 7,708.16 7,708.16 0.0M
2021-04-23 7,673.06 7,673.06 7,673.06 7,673.06 0.0M
2021-04-22 7,672.31 7,672.31 7,672.31 7,672.31 0.0M
2021-04-21 7,611.55 7,611.55 7,611.55 7,611.55 0.0M
2021-04-20 7,581.04 7,581.04 7,581.04 7,581.04 0.0M
2021-04-19 7,731.60 7,731.60 7,731.60 7,731.60 0.0M
2021-04-16 7,751.12 7,751.12 7,751.12 7,751.12 0.0M
2021-04-15 7,715.46 7,715.46 7,715.46 7,715.46 0.0M
2021-04-14 7,662.50 7,662.50 7,662.50 7,662.50 0.0M
2021-04-13 7,612.78 7,612.78 7,612.78 7,612.78 0.0M
2021-04-12 7,604.29 7,604.29 7,604.29 7,604.29 0.0M
2021-04-09 7,634.44 7,634.44 7,634.44 7,634.44 0.0M
2021-04-08 7,658.05 7,658.05 7,658.05 7,658.05 0.0M
2021-04-07 7,595.47 7,595.47 7,595.47 7,595.47 0.0M
2021-04-06 7,529.40 7,529.40 7,529.40 7,529.40 0.0M
2021-04-01 7,435.25 7,435.25 7,435.25 7,435.25 0.0M
2021-03-31 7,398.19 7,398.19 7,398.19 7,398.19 0.0M
2021-03-30 7,454.26 7,454.26 7,454.26 7,454.26 0.0M
2021-03-29 7,413.13 7,413.13 7,413.13 7,413.13 0.0M
2021-03-26 7,420.37 7,420.37 7,420.37 7,420.37 0.0M
2021-03-25 7,348.02 7,348.02 7,348.02 7,348.02 0.0M
2021-03-24 7,383.24 7,383.24 7,383.24 7,383.24 0.0M
2021-03-23 7,366.45 7,366.45 7,366.45 7,366.45 0.0M
2021-03-22 7,398.49 7,398.49 7,398.49 7,398.49 0.0M
2021-03-19 7,380.62 7,380.62 7,380.62 7,380.62 0.0M
2021-03-18 7,453.76 7,453.76 7,453.76 7,453.76 0.0M
2021-03-17 7,431.83 7,431.83 7,431.83 7,431.83 0.0M
2021-03-16 7,481.57 7,481.57 7,481.57 7,481.57 0.0M
2021-03-15 7,417.90 7,417.90 7,417.90 7,417.90 0.0M
2021-03-12 7,427.47 7,427.47 7,427.47 7,427.47 0.0M
2021-03-11 7,407.13 7,407.13 7,407.13 7,407.13 0.0M
2021-03-10 7,379.36 7,379.36 7,379.36 7,379.36 0.0M
2021-03-09 7,382.10 7,382.10 7,382.10 7,382.10 0.0M
2021-03-08 7,361.22 7,361.22 7,361.22 7,361.22 0.0M
2021-03-05 7,266.08 7,266.08 7,266.08 7,266.08 0.0M
2021-03-04 7,305.38 7,305.38 7,305.38 7,305.38 0.0M
2021-03-03 7,321.73 7,321.73 7,321.73 7,321.73 0.0M
2021-03-02 7,250.26 7,250.26 7,250.26 7,250.26 0.0M
2021-03-01 7,230.40 7,230.40 7,230.40 7,230.40 0.0M
2021-02-26 7,116.78 7,116.78 7,116.78 7,116.78 0.0M
2021-02-25 7,285.75 7,285.75 7,285.75 7,285.75 0.0M
2021-02-24 7,286.77 7,286.77 7,286.77 7,286.77 0.0M
2021-02-23 7,241.30 7,241.30 7,241.30 7,241.30 0.0M
2021-02-22 7,224.26 7,224.26 7,224.26 7,224.26 0.0M
2021-02-19 7,238.22 7,238.22 7,238.22 7,238.22 0.0M
2021-02-18 7,225.70 7,225.70 7,225.70 7,225.70 0.0M
2021-02-17 7,312.06 7,312.06 7,312.06 7,312.06 0.0M
2021-02-16 7,362.60 7,362.60 7,362.60 7,362.60 0.0M
2021-02-15 7,369.23 7,369.23 7,369.23 7,369.23 0.0M
2021-02-12 7,196.91 7,196.91 7,196.91 7,196.91 0.0M
2021-02-11 7,141.12 7,141.12 7,141.12 7,141.12 0.0M
2021-02-10 7,135.35 7,135.35 7,135.35 7,135.35 0.0M
2021-02-09 7,149.03 7,149.03 7,149.03 7,149.03 0.0M
2021-02-08 7,140.22 7,140.22 7,140.22 7,140.22 0.0M
2021-02-05 7,108.43 7,108.43 7,108.43 7,108.43 0.0M
2021-02-04 7,105.27 7,105.27 7,105.27 7,105.27 0.0M
2021-02-03 7,105.18 7,105.18 7,105.18 7,105.18 0.0M
2021-02-02 7,109.20 7,109.20 7,109.20 7,109.20 0.0M
2021-02-01 7,045.82 7,045.82 7,045.82 7,045.82 0.0M
2021-01-29 6,982.93 6,982.93 6,982.93 6,982.93 0.0M
2021-01-28 7,097.68 7,097.68 7,097.68 7,097.68 0.0M
2021-01-27 7,128.11 7,128.11 7,128.11 7,128.11 0.0M
2021-01-26 7,216.09 7,216.09 7,216.09 7,216.09 0.0M
2021-01-25 7,196.46 7,196.46 7,196.46 7,196.46 0.0M
2021-01-22 7,262.01 7,262.01 7,262.01 7,262.01 0.0M
2021-01-21 7,292.43 7,292.43 7,292.43 7,292.43 0.0M
2021-01-20 7,320.19 7,320.19 7,320.19 7,320.19 0.0M
2021-01-19 7,278.35 7,278.35 7,278.35 7,278.35 0.0M
2021-01-18 7,287.50 7,287.50 7,287.50 7,287.50 0.0M
2021-01-15 7,299.49 7,299.49 7,299.49 7,299.49 0.0M
2021-01-14 7,368.64 7,368.64 7,368.64 7,368.64 0.0M
2021-01-13 7,306.85 7,306.85 7,306.85 7,306.85 0.0M
2021-01-12 7,320.53 7,320.53 7,320.53 7,320.53 0.0M
2021-01-11 7,364.09 7,364.09 7,364.09 7,364.09 0.0M
2021-01-08 7,448.79 7,448.79 7,448.79 7,448.79 0.0M
2021-01-07 7,430.85 7,430.85 7,430.85 7,430.85 0.0M
2021-01-06 7,413.94 7,413.94 7,413.94 7,413.94 0.0M
2021-01-05 7,192.94 7,192.94 7,192.94 7,192.94 0.0M
2021-01-04 7,145.73 7,145.73 7,145.73 7,145.73 0.0M