FTSE 250 TR (TFTMC)

TFTMC
🏛️ 英国 →
19,998.39
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 19,010.87 19,010.87 19,010.87 19,010.87 0.0M
2021-12-30 19,058.43 19,058.43 19,058.43 19,058.43 0.0M
2021-12-29 19,037.76 19,037.76 19,037.76 19,037.76 0.0M
2021-12-24 18,837.94 18,837.94 18,837.94 18,837.94 0.0M
2021-12-23 18,834.96 18,834.96 18,834.96 18,834.96 0.0M
2021-12-22 18,682.67 18,682.67 18,682.67 18,682.67 0.0M
2021-12-21 18,471.81 18,471.81 18,471.81 18,471.81 0.0M
2021-12-20 18,252.93 18,252.93 18,252.93 18,252.93 0.0M
2021-12-17 18,439.50 18,439.50 18,439.50 18,439.50 0.0M
2021-12-16 18,332.31 18,332.31 18,332.31 18,332.31 0.0M
2021-12-15 18,154.11 18,154.11 18,154.11 18,154.11 0.0M
2021-12-14 18,248.64 18,248.64 18,248.64 18,248.64 0.0M
2021-12-13 18,326.75 18,326.75 18,326.75 18,326.75 0.0M
2021-12-10 18,553.73 18,553.73 18,553.73 18,553.73 0.0M
2021-12-09 18,732.03 18,732.03 18,732.03 18,732.03 0.0M
2021-12-08 18,792.38 18,792.38 18,792.38 18,792.38 0.0M
2021-12-07 18,798.64 18,798.64 18,798.64 18,798.64 0.0M
2021-12-06 18,509.98 18,509.98 18,509.98 18,509.98 0.0M
2021-12-03 18,319.67 18,319.67 18,319.67 18,319.67 0.0M
2021-12-02 18,351.02 18,351.02 18,351.02 18,351.02 0.0M
2021-12-01 18,521.93 18,521.93 18,521.93 18,521.93 0.0M
2021-11-30 18,204.23 18,204.23 18,204.23 18,204.23 0.0M
2021-11-29 18,395.49 18,395.49 18,395.49 18,395.49 0.0M
2021-11-26 18,218.92 18,218.92 18,218.92 18,218.92 0.0M
2021-11-25 18,818.78 18,818.78 18,818.78 18,818.78 0.0M
2021-11-24 18,716.66 18,716.66 18,716.66 18,716.66 0.0M
2021-11-23 18,760.73 18,760.73 18,760.73 18,760.73 0.0M
2021-11-22 18,928.85 18,928.85 18,928.85 18,928.85 0.0M
2021-11-19 18,979.58 18,979.58 18,979.58 18,979.58 0.0M
2021-11-18 19,045.92 19,045.92 19,045.92 19,045.92 0.0M
2021-11-17 18,930.30 18,930.30 18,930.30 18,930.30 0.0M
2021-11-16 19,015.63 19,015.63 19,015.63 19,015.63 0.0M
2021-11-15 19,081.77 19,081.77 19,081.77 19,081.77 0.0M
2021-11-12 19,030.03 19,030.03 19,030.03 19,030.03 0.0M
2021-11-11 19,043.38 19,043.38 19,043.38 19,043.38 0.0M
2021-11-10 18,922.76 18,922.76 18,922.76 18,922.76 0.0M
2021-11-09 18,869.37 18,869.37 18,869.37 18,869.37 0.0M
2021-11-08 19,008.89 19,008.89 19,008.89 19,008.89 0.0M
2021-11-05 19,054.82 19,054.82 19,054.82 19,054.82 0.0M
2021-11-04 18,953.33 18,953.33 18,953.33 18,953.33 0.0M
2021-11-03 18,661.99 18,661.99 18,661.99 18,661.99 0.0M
2021-11-02 18,680.59 18,680.59 18,680.59 18,680.59 0.0M
2021-11-01 18,738.08 18,738.08 18,738.08 18,738.08 0.0M
2021-10-29 18,653.63 18,653.63 18,653.63 18,653.63 0.0M
2021-10-28 18,728.92 18,728.92 18,728.92 18,728.92 0.0M
2021-10-27 18,697.85 18,697.85 18,697.85 18,697.85 0.0M
2021-10-26 18,689.16 18,689.16 18,689.16 18,689.16 0.0M
2021-10-25 18,512.04 18,512.04 18,512.04 18,512.04 0.0M
2021-10-22 18,503.88 18,503.88 18,503.88 18,503.88 0.0M
2021-10-21 18,492.09 18,492.09 18,492.09 18,492.09 0.0M
2021-10-20 18,531.06 18,531.06 18,531.06 18,531.06 0.0M
2021-10-19 18,601.60 18,601.60 18,601.60 18,601.60 0.0M
2021-10-18 18,532.73 18,532.73 18,532.73 18,532.73 0.0M
2021-10-15 18,545.24 18,545.24 18,545.24 18,545.24 0.0M
2021-10-14 18,445.31 18,445.31 18,445.31 18,445.31 0.0M
2021-10-13 18,258.49 18,258.49 18,258.49 18,258.49 0.0M
2021-10-12 18,124.29 18,124.29 18,124.29 18,124.29 0.0M
2021-10-11 18,139.27 18,139.27 18,139.27 18,139.27 0.0M
2021-10-08 18,178.55 18,178.55 18,178.55 18,178.55 0.0M
2021-10-07 18,197.14 18,197.14 18,197.14 18,197.14 0.0M
2021-10-06 18,048.08 18,048.08 18,048.08 18,048.08 0.0M
2021-10-05 18,325.44 18,325.44 18,325.44 18,325.44 0.0M
2021-10-04 18,264.38 18,264.38 18,264.38 18,264.38 0.0M
2021-10-01 18,523.06 18,523.06 18,523.06 18,523.06 0.0M
2021-09-30 18,567.82 18,567.82 18,567.82 18,567.82 0.0M
2021-09-29 18,658.54 18,658.54 18,658.54 18,658.54 0.0M
2021-09-28 18,640.92 18,640.92 18,640.92 18,640.92 0.0M
2021-09-27 19,027.39 19,027.39 19,027.39 19,027.39 0.0M
2021-09-24 19,027.52 19,027.52 19,027.52 19,027.52 0.0M
2021-09-23 19,205.95 19,205.95 19,205.95 19,205.95 0.0M
2021-09-22 19,160.20 19,160.20 19,160.20 19,160.20 0.0M
2021-09-21 19,020.72 19,020.72 19,020.72 19,020.72 0.0M
2021-09-20 18,851.81 18,851.81 18,851.81 18,851.81 0.0M
2021-09-17 19,059.03 19,059.03 19,059.03 19,059.03 0.0M
2021-09-16 19,038.00 19,038.00 19,038.00 19,038.00 0.0M
2021-09-15 18,872.06 18,872.06 18,872.06 18,872.06 0.0M
2021-09-14 19,076.99 19,076.99 19,076.99 19,076.99 0.0M
2021-09-13 19,148.24 19,148.24 19,148.24 19,148.24 0.0M
2021-09-10 19,114.28 19,114.28 19,114.28 19,114.28 0.0M
2021-09-09 19,167.74 19,167.74 19,167.74 19,167.74 0.0M
2021-09-08 19,202.06 19,202.06 19,202.06 19,202.06 0.0M
2021-09-07 19,402.22 19,402.22 19,402.22 19,402.22 0.0M
2021-09-06 19,523.69 19,523.69 19,523.69 19,523.69 0.0M
2021-09-03 19,480.42 19,480.42 19,480.42 19,480.42 0.0M
2021-09-02 19,505.91 19,505.91 19,505.91 19,505.91 0.0M
2021-09-01 19,515.10 19,515.10 19,515.10 19,515.10 0.0M
2021-08-31 19,395.49 19,395.49 19,395.49 19,395.49 0.0M
2021-08-27 19,361.32 19,361.32 19,361.32 19,361.32 0.0M
2021-08-26 19,274.95 19,274.95 19,274.95 19,274.95 0.0M
2021-08-25 19,292.98 19,292.98 19,292.98 19,292.98 0.0M
2021-08-24 19,212.25 19,212.25 19,212.25 19,212.25 0.0M
2021-08-23 19,095.21 19,095.21 19,095.21 19,095.21 0.0M
2021-08-20 19,103.57 19,103.57 19,103.57 19,103.57 0.0M
2021-08-19 18,987.73 18,987.73 18,987.73 18,987.73 0.0M
2021-08-18 19,167.90 19,167.90 19,167.90 19,167.90 0.0M
2021-08-17 19,053.04 19,053.04 19,053.04 19,053.04 0.0M
2021-08-16 19,068.43 19,068.43 19,068.43 19,068.43 0.0M
2021-08-13 19,129.37 19,129.37 19,129.37 19,129.37 0.0M
2021-08-12 19,095.85 19,095.85 19,095.85 19,095.85 0.0M
2021-08-11 19,085.94 19,085.94 19,085.94 19,085.94 0.0M
2021-08-10 18,937.49 18,937.49 18,937.49 18,937.49 0.0M
2021-08-09 18,842.20 18,842.20 18,842.20 18,842.20 0.0M
2021-08-06 18,844.39 18,844.39 18,844.39 18,844.39 0.0M
2021-08-05 18,884.51 18,884.51 18,884.51 18,884.51 0.0M
2021-08-04 18,746.44 18,746.44 18,746.44 18,746.44 0.0M
2021-08-03 18,699.79 18,699.79 18,699.79 18,699.79 0.0M
2021-08-02 18,634.77 18,634.77 18,634.77 18,634.77 0.0M
2021-07-30 18,426.15 18,426.15 18,426.15 18,426.15 0.0M
2021-07-29 18,507.75 18,507.75 18,507.75 18,507.75 0.0M
2021-07-28 18,467.49 18,467.49 18,467.49 18,467.49 0.0M
2021-07-27 18,363.58 18,363.58 18,363.58 18,363.58 0.0M
2021-07-26 18,408.69 18,408.69 18,408.69 18,408.69 0.0M
2021-07-23 18,368.71 18,368.71 18,368.71 18,368.71 0.0M
2021-07-22 18,203.26 18,203.26 18,203.26 18,203.26 0.0M
2021-07-21 18,086.61 18,086.61 18,086.61 18,086.61 0.0M
2021-07-20 17,747.63 17,747.63 17,747.63 17,747.63 0.0M
2021-07-19 17,604.33 17,604.33 17,604.33 17,604.33 0.0M
2021-07-16 18,026.46 18,026.46 18,026.46 18,026.46 0.0M
2021-07-15 18,053.94 18,053.94 18,053.94 18,053.94 0.0M
2021-07-14 18,252.55 18,252.55 18,252.55 18,252.55 0.0M
2021-07-13 18,394.38 18,394.38 18,394.38 18,394.38 0.0M
2021-07-12 18,369.55 18,369.55 18,369.55 18,369.55 0.0M
2021-07-09 18,380.35 18,380.35 18,380.35 18,380.35 0.0M
2021-07-08 18,174.47 18,174.47 18,174.47 18,174.47 0.0M
2021-07-07 18,424.89 18,424.89 18,424.89 18,424.89 0.0M
2021-07-06 18,364.83 18,364.83 18,364.83 18,364.83 0.0M
2021-07-05 18,466.73 18,466.73 18,466.73 18,466.73 0.0M
2021-07-02 18,245.82 18,245.82 18,245.82 18,245.82 0.0M
2021-07-01 18,145.99 18,145.99 18,145.99 18,145.99 0.0M
2021-06-30 17,941.22 17,941.22 17,941.22 17,941.22 0.0M
2021-06-29 18,074.44 18,074.44 18,074.44 18,074.44 0.0M
2021-06-28 18,067.43 18,067.43 18,067.43 18,067.43 0.0M
2021-06-25 18,157.71 18,157.71 18,157.71 18,157.71 0.0M
2021-06-24 18,048.75 18,048.75 18,048.75 18,048.75 0.0M
2021-06-23 18,161.47 18,161.47 18,161.47 18,161.47 0.0M
2021-06-22 18,177.67 18,177.67 18,177.67 18,177.67 0.0M
2021-06-21 17,999.29 17,999.29 17,999.29 17,999.29 0.0M
2021-06-18 17,892.78 17,892.78 17,892.78 17,892.78 0.0M
2021-06-17 18,061.86 18,061.86 18,061.86 18,061.86 0.0M
2021-06-16 18,118.82 18,118.82 18,118.82 18,118.82 0.0M
2021-06-15 18,130.09 18,130.09 18,130.09 18,130.09 0.0M
2021-06-14 18,220.44 18,220.44 18,220.44 18,220.44 0.0M
2021-06-11 18,212.13 18,212.13 18,212.13 18,212.13 0.0M
2021-06-10 18,111.69 18,111.69 18,111.69 18,111.69 0.0M
2021-06-09 18,227.92 18,227.92 18,227.92 18,227.92 0.0M
2021-06-08 18,337.27 18,337.27 18,337.27 18,337.27 0.0M
2021-06-07 18,347.33 18,347.33 18,347.33 18,347.33 0.0M
2021-06-04 18,286.99 18,286.99 18,286.99 18,286.99 0.0M
2021-06-03 18,262.71 18,262.71 18,262.71 18,262.71 0.0M
2021-06-02 18,360.67 18,360.67 18,360.67 18,360.67 0.0M
2021-06-01 18,313.99 18,313.99 18,313.99 18,313.99 0.0M
2021-05-28 18,156.14 18,156.14 18,156.14 18,156.14 0.0M
2021-05-27 18,136.20 18,136.20 18,136.20 18,136.20 0.0M
2021-05-26 18,113.41 18,113.41 18,113.41 18,113.41 0.0M
2021-05-25 17,952.46 17,952.46 17,952.46 17,952.46 0.0M
2021-05-24 17,988.32 17,988.32 17,988.32 17,988.32 0.0M
2021-05-21 17,920.87 17,920.87 17,920.87 17,920.87 0.0M
2021-05-20 17,914.94 17,914.94 17,914.94 17,914.94 0.0M
2021-05-19 17,776.49 17,776.49 17,776.49 17,776.49 0.0M
2021-05-18 17,854.87 17,854.87 17,854.87 17,854.87 0.0M
2021-05-17 17,760.19 17,760.19 17,760.19 17,760.19 0.0M
2021-05-14 17,857.70 17,857.70 17,857.70 17,857.70 0.0M
2021-05-13 17,644.40 17,644.40 17,644.40 17,644.40 0.0M
2021-05-12 17,663.91 17,663.91 17,663.91 17,663.91 0.0M
2021-05-11 17,711.29 17,711.29 17,711.29 17,711.29 0.0M
2021-05-10 18,134.80 18,134.80 18,134.80 18,134.80 0.0M
2021-05-07 18,197.19 18,197.19 18,197.19 18,197.19 0.0M
2021-05-06 17,970.34 17,970.34 17,970.34 17,970.34 0.0M
2021-05-05 17,883.25 17,883.25 17,883.25 17,883.25 0.0M
2021-05-04 17,838.62 17,838.62 17,838.62 17,838.62 0.0M
2021-04-30 17,972.29 17,972.29 17,972.29 17,972.29 0.0M
2021-04-29 17,888.88 17,888.88 17,888.88 17,888.88 0.0M
2021-04-28 17,917.57 17,917.57 17,917.57 17,917.57 0.0M
2021-04-27 17,912.18 17,912.18 17,912.18 17,912.18 0.0M
2021-04-26 18,027.37 18,027.37 18,027.37 18,027.37 0.0M
2021-04-23 17,863.62 17,863.62 17,863.62 17,863.62 0.0M
2021-04-22 17,857.72 17,857.72 17,857.72 17,857.72 0.0M
2021-04-21 17,627.95 17,627.95 17,627.95 17,627.95 0.0M
2021-04-20 17,646.16 17,646.16 17,646.16 17,646.16 0.0M
2021-04-19 17,951.30 17,951.30 17,951.30 17,951.30 0.0M
2021-04-16 17,976.30 17,976.30 17,976.30 17,976.30 0.0M
2021-04-15 17,936.28 17,936.28 17,936.28 17,936.28 0.0M
2021-04-14 17,835.10 17,835.10 17,835.10 17,835.10 0.0M
2021-04-13 17,765.71 17,765.71 17,765.71 17,765.71 0.0M
2021-04-12 17,674.03 17,674.03 17,674.03 17,674.03 0.0M
2021-04-09 17,751.98 17,751.98 17,751.98 17,751.98 0.0M
2021-04-08 17,749.02 17,749.02 17,749.02 17,749.02 0.0M
2021-04-07 17,652.94 17,652.94 17,652.94 17,652.94 0.0M
2021-04-06 17,520.63 17,520.63 17,520.63 17,520.63 0.0M
2021-04-01 17,312.07 17,312.07 17,312.07 17,312.07 0.0M
2021-03-31 17,133.26 17,133.26 17,133.26 17,133.26 0.0M
2021-03-30 17,177.64 17,177.64 17,177.64 17,177.64 0.0M
2021-03-29 17,067.04 17,067.04 17,067.04 17,067.04 0.0M
2021-03-26 17,107.80 17,107.80 17,107.80 17,107.80 0.0M
2021-03-25 16,941.49 16,941.49 16,941.49 16,941.49 0.0M
2021-03-24 17,033.65 17,033.65 17,033.65 17,033.65 0.0M
2021-03-23 16,977.32 16,977.32 16,977.32 16,977.32 0.0M
2021-03-22 17,076.11 17,076.11 17,076.11 17,076.11 0.0M
2021-03-19 17,047.80 17,047.80 17,047.80 17,047.80 0.0M
2021-03-18 17,165.79 17,165.79 17,165.79 17,165.79 0.0M
2021-03-17 17,154.66 17,154.66 17,154.66 17,154.66 0.0M
2021-03-16 17,318.53 17,318.53 17,318.53 17,318.53 0.0M
2021-03-15 17,125.85 17,125.85 17,125.85 17,125.85 0.0M
2021-03-12 17,113.21 17,113.21 17,113.21 17,113.21 0.0M
2021-03-11 17,134.41 17,134.41 17,134.41 17,134.41 0.0M
2021-03-10 17,028.51 17,028.51 17,028.51 17,028.51 0.0M
2021-03-09 17,009.26 17,009.26 17,009.26 17,009.26 0.0M
2021-03-08 16,872.24 16,872.24 16,872.24 16,872.24 0.0M
2021-03-05 16,674.24 16,674.24 16,674.24 16,674.24 0.0M
2021-03-04 16,940.66 16,940.66 16,940.66 16,940.66 0.0M
2021-03-03 17,045.66 17,045.66 17,045.66 17,045.66 0.0M
2021-03-02 16,840.19 16,840.19 16,840.19 16,840.19 0.0M
2021-03-01 16,874.81 16,874.81 16,874.81 16,874.81 0.0M
2021-02-26 16,627.44 16,627.44 16,627.44 16,627.44 0.0M
2021-02-25 16,856.25 16,856.25 16,856.25 16,856.25 0.0M
2021-02-24 16,944.23 16,944.23 16,944.23 16,944.23 0.0M
2021-02-23 16,741.55 16,741.55 16,741.55 16,741.55 0.0M
2021-02-22 16,680.63 16,680.63 16,680.63 16,680.63 0.0M
2021-02-19 16,724.25 16,724.25 16,724.25 16,724.25 0.0M
2021-02-18 16,643.08 16,643.08 16,643.08 16,643.08 0.0M
2021-02-17 16,812.75 16,812.75 16,812.75 16,812.75 0.0M
2021-02-16 17,024.90 17,024.90 17,024.90 17,024.90 0.0M
2021-02-15 17,026.91 17,026.91 17,026.91 17,026.91 0.0M
2021-02-12 16,723.69 16,723.69 16,723.69 16,723.69 0.0M
2021-02-11 16,708.10 16,708.10 16,708.10 16,708.10 0.0M
2021-02-10 16,686.05 16,686.05 16,686.05 16,686.05 0.0M
2021-02-09 16,778.63 16,778.63 16,778.63 16,778.63 0.0M
2021-02-08 16,757.65 16,757.65 16,757.65 16,757.65 0.0M
2021-02-05 16,742.01 16,742.01 16,742.01 16,742.01 0.0M
2021-02-04 16,537.32 16,537.32 16,537.32 16,537.32 0.0M
2021-02-03 16,489.32 16,489.32 16,489.32 16,489.32 0.0M
2021-02-02 16,439.88 16,439.88 16,439.88 16,439.88 0.0M
2021-02-01 16,203.42 16,203.42 16,203.42 16,203.42 0.0M
2021-01-29 16,073.08 16,073.08 16,073.08 16,073.08 0.0M
2021-01-28 16,184.05 16,184.05 16,184.05 16,184.05 0.0M
2021-01-27 16,103.43 16,103.43 16,103.43 16,103.43 0.0M
2021-01-26 16,238.44 16,238.44 16,238.44 16,238.44 0.0M
2021-01-25 16,160.66 16,160.66 16,160.66 16,160.66 0.0M
2021-01-22 16,356.41 16,356.41 16,356.41 16,356.41 0.0M
2021-01-21 16,512.70 16,512.70 16,512.70 16,512.70 0.0M
2021-01-20 16,582.38 16,582.38 16,582.38 16,582.38 0.0M
2021-01-19 16,361.16 16,361.16 16,361.16 16,361.16 0.0M
2021-01-18 16,390.10 16,390.10 16,390.10 16,390.10 0.0M
2021-01-15 16,371.24 16,371.24 16,371.24 16,371.24 0.0M
2021-01-14 16,498.43 16,498.43 16,498.43 16,498.43 0.0M
2021-01-13 16,370.81 16,370.81 16,370.81 16,370.81 0.0M
2021-01-12 16,447.56 16,447.56 16,447.56 16,447.56 0.0M
2021-01-11 16,497.71 16,497.71 16,497.71 16,497.71 0.0M
2021-01-08 16,726.49 16,726.49 16,726.49 16,726.49 0.0M
2021-01-07 16,683.31 16,683.31 16,683.31 16,683.31 0.0M
2021-01-06 16,647.73 16,647.73 16,647.73 16,647.73 0.0M
2021-01-05 16,444.69 16,444.69 16,444.69 16,444.69 0.0M
2021-01-04 16,302.23 16,302.23 16,302.23 16,302.23 0.0M