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
2024-12-31 18,346.66 18,346.66 18,346.66 18,346.66 0.0M
2024-12-30 18,152.67 18,152.67 18,152.67 18,152.67 0.0M
2024-12-27 18,227.49 18,227.49 18,227.49 18,227.49 0.0M
2024-12-24 18,301.20 18,301.20 18,301.20 18,301.20 0.0M
2024-12-23 18,163.73 18,163.73 18,163.73 18,163.73 0.0M
2024-12-20 18,191.84 18,191.84 18,191.84 18,191.84 0.0M
2024-12-19 18,146.20 18,146.20 18,146.20 18,146.20 0.0M
2024-12-18 18,322.73 18,322.73 18,322.73 18,322.73 0.0M
2024-12-17 18,270.14 18,270.14 18,270.14 18,270.14 0.0M
2024-12-16 18,510.43 18,510.43 18,510.43 18,510.43 0.0M
2024-12-13 18,578.12 18,578.12 18,578.12 18,578.12 0.0M
2024-12-12 18,631.39 18,631.39 18,631.39 18,631.39 0.0M
2024-12-11 18,637.49 18,637.49 18,637.49 18,637.49 0.0M
2024-12-10 18,637.92 18,637.92 18,637.92 18,637.92 0.0M
2024-12-09 18,704.86 18,704.86 18,704.86 18,704.86 0.0M
2024-12-06 18,713.51 18,713.51 18,713.51 18,713.51 0.0M
2024-12-05 18,662.02 18,662.02 18,662.02 18,662.02 0.0M
2024-12-04 18,656.05 18,656.05 18,656.05 18,656.05 0.0M
2024-12-03 18,556.22 18,556.22 18,556.22 18,556.22 0.0M
2024-12-02 18,446.36 18,446.36 18,446.36 18,446.36 0.0M
2024-11-29 18,448.59 18,448.59 18,448.59 18,448.59 0.0M
2024-11-28 18,440.79 18,440.79 18,440.79 18,440.79 0.0M
2024-11-27 18,289.28 18,289.28 18,289.28 18,289.28 0.0M
2024-11-26 18,260.00 18,260.00 18,260.00 18,260.00 0.0M
2024-11-25 18,420.33 18,420.33 18,420.33 18,420.33 0.0M
2024-11-22 18,271.57 18,271.57 18,271.57 18,271.57 0.0M
2024-11-21 18,065.81 18,065.81 18,065.81 18,065.81 0.0M
2024-11-20 17,958.48 17,958.48 17,958.48 17,958.48 0.0M
2024-11-19 18,120.68 18,120.68 18,120.68 18,120.68 0.0M
2024-11-18 18,092.10 18,092.10 18,092.10 18,092.10 0.0M
2024-11-15 18,164.17 18,164.17 18,164.17 18,164.17 0.0M
2024-11-14 18,205.13 18,205.13 18,205.13 18,205.13 0.0M
2024-11-13 18,048.81 18,048.81 18,048.81 18,048.81 0.0M
2024-11-12 18,109.62 18,109.62 18,109.62 18,109.62 0.0M
2024-11-11 18,371.78 18,371.78 18,371.78 18,371.78 0.0M
2024-11-08 18,189.50 18,189.50 18,189.50 18,189.50 0.0M
2024-11-07 18,293.63 18,293.63 18,293.63 18,293.63 0.0M
2024-11-06 18,119.66 18,119.66 18,119.66 18,119.66 0.0M
2024-11-05 18,051.73 18,051.73 18,051.73 18,051.73 0.0M
2024-11-04 18,132.59 18,132.59 18,132.59 18,132.59 0.0M
2024-11-01 18,148.94 18,148.94 18,148.94 18,148.94 0.0M
2024-10-31 18,068.49 18,068.49 18,068.49 18,068.49 0.0M
2024-10-30 18,327.86 18,327.86 18,327.86 18,327.86 0.0M
2024-10-29 18,264.68 18,264.68 18,264.68 18,264.68 0.0M
2024-10-28 18,452.72 18,452.72 18,452.72 18,452.72 0.0M
2024-10-25 18,439.27 18,439.27 18,439.27 18,439.27 0.0M
2024-10-24 18,413.27 18,413.27 18,413.27 18,413.27 0.0M
2024-10-23 18,439.28 18,439.28 18,439.28 18,439.28 0.0M
2024-10-22 18,545.27 18,545.27 18,545.27 18,545.27 0.0M
2024-10-21 18,507.16 18,507.16 18,507.16 18,507.16 0.0M
2024-10-18 18,722.25 18,722.25 18,722.25 18,722.25 0.0M
2024-10-17 18,679.18 18,679.18 18,679.18 18,679.18 0.0M
2024-10-16 18,564.15 18,564.15 18,564.15 18,564.15 0.0M
2024-10-15 18,400.40 18,400.40 18,400.40 18,400.40 0.0M
2024-10-14 18,420.53 18,420.53 18,420.53 18,420.53 0.0M
2024-10-11 18,374.29 18,374.29 18,374.29 18,374.29 0.0M
2024-10-10 18,324.24 18,324.24 18,324.24 18,324.24 0.0M
2024-10-09 18,420.46 18,420.46 18,420.46 18,420.46 0.0M
2024-10-08 18,251.34 18,251.34 18,251.34 18,251.34 0.0M
2024-10-07 18,447.73 18,447.73 18,447.73 18,447.73 0.0M
2024-10-04 18,489.20 18,489.20 18,489.20 18,489.20 0.0M
2024-10-03 18,347.63 18,347.63 18,347.63 18,347.63 0.0M
2024-10-02 18,373.41 18,373.41 18,373.41 18,373.41 0.0M
2024-10-01 18,489.15 18,489.15 18,489.15 18,489.15 0.0M
2024-09-30 18,611.58 18,611.58 18,611.58 18,611.58 0.0M
2024-09-27 18,777.22 18,777.22 18,777.22 18,777.22 0.0M
2024-09-26 18,573.79 18,573.79 18,573.79 18,573.79 0.0M
2024-09-25 18,341.56 18,341.56 18,341.56 18,341.56 0.0M
2024-09-24 18,354.53 18,354.53 18,354.53 18,354.53 0.0M
2024-09-23 18,420.82 18,420.82 18,420.82 18,420.82 0.0M
2024-09-20 18,409.08 18,409.08 18,409.08 18,409.08 0.0M
2024-09-19 18,701.46 18,701.46 18,701.46 18,701.46 0.0M
2024-09-18 18,398.40 18,398.40 18,398.40 18,398.40 0.0M
2024-09-17 18,494.91 18,494.91 18,494.91 18,494.91 0.0M
2024-09-16 18,481.66 18,481.66 18,481.66 18,481.66 0.0M
2024-09-13 18,451.43 18,451.43 18,451.43 18,451.43 0.0M
2024-09-12 18,275.19 18,275.19 18,275.19 18,275.19 0.0M
2024-09-11 18,125.05 18,125.05 18,125.05 18,125.05 0.0M
2024-09-10 18,229.98 18,229.98 18,229.98 18,229.98 0.0M
2024-09-09 18,225.33 18,225.33 18,225.33 18,225.33 0.0M
2024-09-06 18,086.88 18,086.88 18,086.88 18,086.88 0.0M
2024-09-05 18,323.85 18,323.85 18,323.85 18,323.85 0.0M
2024-09-04 18,355.54 18,355.54 18,355.54 18,355.54 0.0M
2024-09-03 18,355.49 18,355.49 18,355.49 18,355.49 0.0M
2024-09-02 18,507.17 18,507.17 18,507.17 18,507.17 0.0M
2024-08-30 18,600.70 18,600.70 18,600.70 18,600.70 0.0M
2024-08-29 18,551.78 18,551.78 18,551.78 18,551.78 0.0M
2024-08-28 18,567.13 18,567.13 18,567.13 18,567.13 0.0M
2024-08-27 18,651.04 18,651.04 18,651.04 18,651.04 0.0M
2024-08-23 18,675.19 18,675.19 18,675.19 18,675.19 0.0M
2024-08-22 18,600.48 18,600.48 18,600.48 18,600.48 0.0M
2024-08-21 18,652.20 18,652.20 18,652.20 18,652.20 0.0M
2024-08-20 18,475.21 18,475.21 18,475.21 18,475.21 0.0M
2024-08-19 18,626.03 18,626.03 18,626.03 18,626.03 0.0M
2024-08-16 18,530.47 18,530.47 18,530.47 18,530.47 0.0M
2024-08-15 18,570.30 18,570.30 18,570.30 18,570.30 0.0M
2024-08-14 18,418.32 18,418.32 18,418.32 18,418.32 0.0M
2024-08-13 18,235.29 18,235.29 18,235.29 18,235.29 0.0M
2024-08-12 18,176.49 18,176.49 18,176.49 18,176.49 0.0M
2024-08-09 18,130.78 18,130.78 18,130.78 18,130.78 0.0M
2024-08-08 18,028.28 18,028.28 18,028.28 18,028.28 0.0M
2024-08-07 18,076.90 18,076.90 18,076.90 18,076.90 0.0M
2024-08-06 17,893.87 17,893.87 17,893.87 17,893.87 0.0M
2024-08-05 17,778.82 17,778.82 17,778.82 17,778.82 0.0M
2024-08-02 18,296.82 18,296.82 18,296.82 18,296.82 0.0M
2024-08-01 18,852.82 18,852.82 18,852.82 18,852.82 0.0M
2024-07-31 18,973.32 18,973.32 18,973.32 18,973.32 0.0M
2024-07-30 18,825.58 18,825.58 18,825.58 18,825.58 0.0M
2024-07-29 18,667.09 18,667.09 18,667.09 18,667.09 0.0M
2024-07-26 18,758.64 18,758.64 18,758.64 18,758.64 0.0M
2024-07-25 18,344.09 18,344.09 18,344.09 18,344.09 0.0M
2024-07-24 18,389.14 18,389.14 18,389.14 18,389.14 0.0M
2024-07-23 18,512.60 18,512.60 18,512.60 18,512.60 0.0M
2024-07-22 18,554.01 18,554.01 18,554.01 18,554.01 0.0M
2024-07-19 18,491.69 18,491.69 18,491.69 18,491.69 0.0M
2024-07-18 18,637.82 18,637.82 18,637.82 18,637.82 0.0M
2024-07-17 18,507.05 18,507.05 18,507.05 18,507.05 0.0M
2024-07-16 18,612.73 18,612.73 18,612.73 18,612.73 0.0M
2024-07-15 18,591.43 18,591.43 18,591.43 18,591.43 0.0M
2024-07-12 18,603.17 18,603.17 18,603.17 18,603.17 0.0M
2024-07-11 18,590.90 18,590.90 18,590.90 18,590.90 0.0M
2024-07-10 18,357.68 18,357.68 18,357.68 18,357.68 0.0M
2024-07-09 18,109.66 18,109.66 18,109.66 18,109.66 0.0M
2024-07-08 18,244.13 18,244.13 18,244.13 18,244.13 0.0M
2024-07-05 18,233.89 18,233.89 18,233.89 18,233.89 0.0M
2024-07-04 18,079.23 18,079.23 18,079.23 18,079.23 0.0M
2024-07-03 17,996.70 17,996.70 17,996.70 17,996.70 0.0M
2024-07-02 17,703.07 17,703.07 17,703.07 17,703.07 0.0M
2024-07-01 17,727.28 17,727.28 17,727.28 17,727.28 0.0M
2024-06-28 17,783.34 17,783.34 17,783.34 17,783.34 0.0M
2024-06-27 17,823.46 17,823.46 17,823.46 17,823.46 0.0M
2024-06-26 17,784.86 17,784.86 17,784.86 17,784.86 0.0M
2024-06-25 17,842.10 17,842.10 17,842.10 17,842.10 0.0M
2024-06-24 18,016.59 18,016.59 18,016.59 18,016.59 0.0M
2024-06-21 17,911.25 17,911.25 17,911.25 17,911.25 0.0M
2024-06-20 17,960.64 17,960.64 17,960.64 17,960.64 0.0M
2024-06-19 17,842.65 17,842.65 17,842.65 17,842.65 0.0M
2024-06-18 17,867.94 17,867.94 17,867.94 17,867.94 0.0M
2024-06-17 17,648.89 17,648.89 17,648.89 17,648.89 0.0M
2024-06-14 17,614.44 17,614.44 17,614.44 17,614.44 0.0M
2024-06-13 17,680.61 17,680.61 17,680.61 17,680.61 0.0M
2024-06-12 17,933.60 17,933.60 17,933.60 17,933.60 0.0M
2024-06-11 17,731.89 17,731.89 17,731.89 17,731.89 0.0M
2024-06-10 17,888.67 17,888.67 17,888.67 17,888.67 0.0M
2024-06-07 17,984.32 17,984.32 17,984.32 17,984.32 0.0M
2024-06-06 18,124.76 18,124.76 18,124.76 18,124.76 0.0M
2024-06-05 18,070.85 18,070.85 18,070.85 18,070.85 0.0M
2024-06-04 18,109.82 18,109.82 18,109.82 18,109.82 0.0M
2024-06-03 18,269.35 18,269.35 18,269.35 18,269.35 0.0M
2024-05-31 18,120.43 18,120.43 18,120.43 18,120.43 0.0M
2024-05-30 18,068.63 18,068.63 18,068.63 18,068.63 0.0M
2024-05-29 17,851.68 17,851.68 17,851.68 17,851.68 0.0M
2024-05-28 18,086.60 18,086.60 18,086.60 18,086.60 0.0M
2024-05-24 18,143.95 18,143.95 18,143.95 18,143.95 0.0M
2024-05-23 18,021.98 18,021.98 18,021.98 18,021.98 0.0M
2024-05-22 18,079.79 18,079.79 18,079.79 18,079.79 0.0M
2024-05-21 18,143.79 18,143.79 18,143.79 18,143.79 0.0M
2024-05-20 18,222.31 18,222.31 18,222.31 18,222.31 0.0M
2024-05-17 18,114.56 18,114.56 18,114.56 18,114.56 0.0M
2024-05-16 18,178.24 18,178.24 18,178.24 18,178.24 0.0M
2024-05-15 18,120.85 18,120.85 18,120.85 18,120.85 0.0M
2024-05-14 17,983.82 17,983.82 17,983.82 17,983.82 0.0M
2024-05-13 17,933.07 17,933.07 17,933.07 17,933.07 0.0M
2024-05-10 18,007.24 18,007.24 18,007.24 18,007.24 0.0M
2024-05-09 17,907.74 17,907.74 17,907.74 17,907.74 0.0M
2024-05-08 17,866.34 17,866.34 17,866.34 17,866.34 0.0M
2024-05-07 17,797.54 17,797.54 17,797.54 17,797.54 0.0M
2024-05-03 17,580.85 17,580.85 17,580.85 17,580.85 0.0M
2024-05-02 17,483.02 17,483.02 17,483.02 17,483.02 0.0M
2024-05-01 17,358.10 17,358.10 17,358.10 17,358.10 0.0M
2024-04-30 17,391.90 17,391.90 17,391.90 17,391.90 0.0M
2024-04-29 17,495.90 17,495.90 17,495.90 17,495.90 0.0M
2024-04-26 17,268.87 17,268.87 17,268.87 17,268.87 0.0M
2024-04-25 17,075.33 17,075.33 17,075.33 17,075.33 0.0M
2024-04-24 17,158.46 17,158.46 17,158.46 17,158.46 0.0M
2024-04-23 17,228.38 17,228.38 17,228.38 17,228.38 0.0M
2024-04-22 17,054.06 17,054.06 17,054.06 17,054.06 0.0M
2024-04-19 16,873.00 16,873.00 16,873.00 16,873.00 0.0M
2024-04-18 16,924.65 16,924.65 16,924.65 16,924.65 0.0M
2024-04-17 16,810.42 16,810.42 16,810.42 16,810.42 0.0M
2024-04-16 16,814.25 16,814.25 16,814.25 16,814.25 0.0M
2024-04-15 17,122.25 17,122.25 17,122.25 17,122.25 0.0M
2024-04-12 17,141.68 17,141.68 17,141.68 17,141.68 0.0M
2024-04-11 17,198.72 17,198.72 17,198.72 17,198.72 0.0M
2024-04-10 17,179.86 17,179.86 17,179.86 17,179.86 0.0M
2024-04-09 17,146.54 17,146.54 17,146.54 17,146.54 0.0M
2024-04-08 17,225.69 17,225.69 17,225.69 17,225.69 0.0M
2024-04-05 17,114.08 17,114.08 17,114.08 17,114.08 0.0M
2024-04-04 17,241.84 17,241.84 17,241.84 17,241.84 0.0M
2024-04-03 17,121.04 17,121.04 17,121.04 17,121.04 0.0M
2024-04-02 17,086.58 17,086.58 17,086.58 17,086.58 0.0M
2024-03-28 17,234.66 17,234.66 17,234.66 17,234.66 0.0M
2024-03-27 17,164.20 17,164.20 17,164.20 17,164.20 0.0M
2024-03-26 17,135.59 17,135.59 17,135.59 17,135.59 0.0M
2024-03-25 16,993.41 16,993.41 16,993.41 16,993.41 0.0M
2024-03-22 17,089.40 17,089.40 17,089.40 17,089.40 0.0M
2024-03-21 17,104.11 17,104.11 17,104.11 17,104.11 0.0M
2024-03-20 16,876.44 16,876.44 16,876.44 16,876.44 0.0M
2024-03-19 16,831.76 16,831.76 16,831.76 16,831.76 0.0M
2024-03-18 16,878.29 16,878.29 16,878.29 16,878.29 0.0M
2024-03-15 16,901.14 16,901.14 16,901.14 16,901.14 0.0M
2024-03-14 16,877.84 16,877.84 16,877.84 16,877.84 0.0M
2024-03-13 16,933.24 16,933.24 16,933.24 16,933.24 0.0M
2024-03-12 16,934.35 16,934.35 16,934.35 16,934.35 0.0M
2024-03-11 16,903.96 16,903.96 16,903.96 16,903.96 0.0M
2024-03-08 16,966.01 16,966.01 16,966.01 16,966.01 0.0M
2024-03-07 16,950.60 16,950.60 16,950.60 16,950.60 0.0M
2024-03-06 16,845.41 16,845.41 16,845.41 16,845.41 0.0M
2024-03-05 16,670.50 16,670.50 16,670.50 16,670.50 0.0M
2024-03-04 16,651.52 16,651.52 16,651.52 16,651.52 0.0M
2024-03-01 16,742.61 16,742.61 16,742.61 16,742.61 0.0M
2024-02-29 16,483.52 16,483.52 16,483.52 16,483.52 0.0M
2024-02-28 16,433.94 16,433.94 16,433.94 16,433.94 0.0M
2024-02-27 16,563.65 16,563.65 16,563.65 16,563.65 0.0M
2024-02-26 16,531.90 16,531.90 16,531.90 16,531.90 0.0M
2024-02-23 16,577.40 16,577.40 16,577.40 16,577.40 0.0M
2024-02-22 16,649.95 16,649.95 16,649.95 16,649.95 0.0M
2024-02-21 16,516.08 16,516.08 16,516.08 16,516.08 0.0M
2024-02-20 16,508.01 16,508.01 16,508.01 16,508.01 0.0M
2024-02-19 16,600.68 16,600.68 16,600.68 16,600.68 0.0M
2024-02-16 16,579.11 16,579.11 16,579.11 16,579.11 0.0M
2024-02-15 16,499.37 16,499.37 16,499.37 16,499.37 0.0M
2024-02-14 16,410.05 16,410.05 16,410.05 16,410.05 0.0M
2024-02-13 16,340.91 16,340.91 16,340.91 16,340.91 0.0M
2024-02-12 16,582.78 16,582.78 16,582.78 16,582.78 0.0M
2024-02-09 16,460.50 16,460.50 16,460.50 16,460.50 0.0M
2024-02-08 16,495.38 16,495.38 16,495.38 16,495.38 0.0M
2024-02-07 16,491.63 16,491.63 16,491.63 16,491.63 0.0M
2024-02-06 16,549.30 16,549.30 16,549.30 16,549.30 0.0M
2024-02-05 16,417.42 16,417.42 16,417.42 16,417.42 0.0M
2024-02-02 16,550.43 16,550.43 16,550.43 16,550.43 0.0M
2024-02-01 16,514.62 16,514.62 16,514.62 16,514.62 0.0M
2024-01-31 16,702.36 16,702.36 16,702.36 16,702.36 0.0M
2024-01-30 16,695.06 16,695.06 16,695.06 16,695.06 0.0M
2024-01-29 16,661.98 16,661.98 16,661.98 16,661.98 0.0M
2024-01-26 16,685.16 16,685.16 16,685.16 16,685.16 0.0M
2024-01-25 16,586.01 16,586.01 16,586.01 16,586.01 0.0M
2024-01-24 16,533.27 16,533.27 16,533.27 16,533.27 0.0M
2024-01-23 16,378.86 16,378.86 16,378.86 16,378.86 0.0M
2024-01-22 16,450.45 16,450.45 16,450.45 16,450.45 0.0M
2024-01-19 16,274.32 16,274.32 16,274.32 16,274.32 0.0M
2024-01-18 16,340.41 16,340.41 16,340.41 16,340.41 0.0M
2024-01-17 16,264.25 16,264.25 16,264.25 16,264.25 0.0M
2024-01-15 16,554.35 16,554.35 16,554.35 16,554.35 0.0M
2024-01-12 16,551.57 16,551.57 16,551.57 16,551.57 0.0M
2024-01-11 16,474.24 16,474.24 16,474.24 16,474.24 0.0M
2024-01-10 16,617.63 16,617.63 16,617.63 16,617.63 0.0M
2024-01-09 16,629.64 16,629.64 16,629.64 16,629.64 0.0M
2024-01-08 16,715.64 16,715.64 16,715.64 16,715.64 0.0M
2024-01-05 16,557.56 16,557.56 16,557.56 16,557.56 0.0M
2024-01-04 16,696.89 16,696.89 16,696.89 16,696.89 0.0M
2024-01-03 16,652.73 16,652.73 16,652.73 16,652.73 0.0M
2024-01-02 16,812.48 16,812.48 16,812.48 16,812.48 0.0M