Templeton Emerging Markets Investment Trust PLC

TEM
🏛️ 英国 →
215.00
最后更新: 2025-09-26
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
2025-09-26 218.00 218.00 215.00 215.00 1.6M
2025-09-25 217.50 218.00 216.50 218.00 1.6M
2025-09-24 217.50 218.50 217.00 218.00 2.3M
2025-09-23 215.00 217.50 215.00 217.50 1.3M
2025-09-22 216.00 216.50 215.00 216.00 3.2M
2025-09-19 217.00 217.00 215.00 215.00 3.3M
2025-09-18 214.00 216.50 213.00 216.00 2.9M
2025-09-17 214.50 214.50 212.00 213.00 1.7M
2025-09-16 212.50 213.00 211.00 212.00 2.6M
2025-09-15 211.00 211.50 210.00 211.50 1.8M
2025-09-12 210.00 211.00 209.50 210.00 1.9M
2025-09-11 208.00 209.00 207.50 209.00 3.1M
2025-09-10 207.00 207.50 206.50 207.50 3.0M
2025-09-09 203.00 205.50 203.00 205.50 6.4M
2025-09-08 202.00 204.00 202.00 203.00 2.1M
2025-09-05 201.50 202.50 201.00 202.00 1.8M
2025-09-04 200.50 200.50 199.80 200.50 2.1M
2025-09-03 200.00 201.50 200.00 200.50 4.6M
2025-09-02 200.00 201.00 198.60 200.00 2.3M
2025-09-01 199.60 200.50 199.60 199.80 1.6M
2025-08-29 198.20 200.50 198.20 199.60 1.9M
2025-08-28 200.00 201.00 199.00 199.60 6.9M
2025-08-27 201.50 201.50 199.40 200.50 2.5M
2025-08-26 202.00 202.00 200.50 201.00 3.7M
2025-08-22 196.60 201.00 196.60 201.00 2.0M
2025-08-21 199.00 199.00 197.00 197.80 1.1M
2025-08-20 200.50 200.50 197.00 197.80 1.1M
2025-08-19 201.50 201.50 199.00 199.60 1.7M
2025-08-18 201.00 201.00 199.60 199.80 1.8M
2025-08-15 201.00 201.00 199.00 199.40 5.4M
2025-08-14 202.00 202.00 198.40 199.20 3.0M
2025-08-13 200.00 201.00 199.00 200.50 2.2M
2025-08-12 200.50 200.50 197.20 198.20 2.4M
2025-08-11 199.80 199.80 197.80 198.60 1.2M
2025-08-08 198.40 198.80 197.60 198.40 1.2M
2025-08-07 198.00 200.50 198.00 199.80 3.0M
2025-08-06 198.80 198.80 197.20 197.60 2.8M
2025-08-05 200.50 200.50 198.00 198.20 1.7M
2025-08-04 200.00 200.00 197.40 197.40 1.2M
2025-08-01 200.00 200.00 196.20 197.60 2.8M
2025-07-31 199.20 200.00 199.20 200.00 4.0M
2025-07-30 201.00 201.00 198.60 199.00 2.8M
2025-07-29 202.00 202.00 199.20 200.00 1.3M
2025-07-28 202.00 202.00 198.20 199.00 2.1M
2025-07-25 197.60 200.00 197.60 199.40 0.8M
2025-07-24 199.40 199.40 197.60 198.60 1.6M
2025-07-23 197.60 198.00 196.60 197.80 1.5M
2025-07-22 197.00 197.00 194.40 195.60 1.6M
2025-07-21 196.00 197.00 195.80 196.80 2.5M
2025-07-18 197.40 197.40 195.80 196.40 2.4M
2025-07-17 197.00 197.00 195.60 196.20 2.3M
2025-07-16 196.60 196.60 195.40 195.80 3.2M
2025-07-15 194.00 196.20 193.60 195.80 2.1M
2025-07-14 193.60 193.60 193.20 193.60 1.2M
2025-07-11 192.60 193.60 191.80 193.60 1.0M
2025-07-10 192.60 192.60 191.40 192.20 1.1M
2025-07-09 191.80 191.80 190.20 191.20 2.0M
2025-07-08 189.40 192.00 189.20 192.00 3.0M
2025-07-07 189.60 190.40 189.00 190.00 3.3M
2025-07-04 189.60 190.60 188.80 190.60 2.0M
2025-07-03 190.80 191.40 189.80 191.20 4.0M
2025-07-02 188.80 190.80 188.00 190.80 3.8M
2025-07-01 186.20 188.60 186.20 188.60 5.9M
2025-06-30 187.40 187.40 186.80 187.20 3.1M
2025-06-27 187.00 187.80 185.80 187.80 2.8M
2025-06-26 187.00 187.00 185.20 187.00 3.0M
2025-06-25 188.40 190.20 188.40 189.80 4.7M
2025-06-24 187.00 188.20 186.80 187.60 4.7M
2025-06-23 184.40 185.40 183.60 184.40 3.4M
2025-06-20 184.60 186.00 184.00 184.20 4.6M
2025-06-19 184.00 184.40 182.40 183.60 5.6M
2025-06-18 181.60 184.00 181.60 183.60 3.1M
2025-06-17 181.40 182.00 181.00 181.60 2.6M
2025-06-16 183.40 183.40 181.00 181.60 3.6M
2025-06-13 182.00 182.00 179.00 180.40 1.3M
2025-06-12 184.40 184.40 181.00 182.00 2.7M
2025-06-11 182.00 183.80 182.00 183.40 1.8M
2025-06-10 180.40 181.80 180.40 181.60 3.0M
2025-06-09 179.80 180.40 179.80 180.40 0.8M
2025-06-06 176.60 179.40 176.60 179.40 1.4M
2025-06-05 176.60 178.20 176.20 178.20 1.2M
2025-06-04 175.80 177.20 174.20 176.20 2.4M
2025-06-03 171.00 174.40 171.00 173.60 1.2M
2025-06-02 174.00 174.00 172.00 173.20 1.3M
2025-05-30 176.00 176.00 172.00 173.00 2.4M
2025-05-29 173.80 175.00 173.80 174.60 1.7M
2025-05-28 172.00 173.40 172.00 173.20 2.6M
2025-05-27 172.40 172.40 171.20 172.00 1.8M
2025-05-23 172.20 173.00 169.40 171.40 2.5M
2025-05-22 172.00 174.00 171.80 172.20 1.0M
2025-05-21 175.20 175.20 174.00 174.60 0.9M
2025-05-20 177.00 177.00 174.00 175.00 1.8M
2025-05-19 176.20 176.20 173.20 175.20 0.7M
2025-05-16 177.20 177.20 174.60 175.40 1.0M
2025-05-15 174.60 175.80 174.40 175.80 1.7M
2025-05-14 175.80 175.80 174.80 175.00 1.9M
2025-05-13 174.80 174.80 173.40 174.60 2.0M
2025-05-12 171.60 176.60 171.40 174.20 1.6M
2025-05-09 170.00 170.80 169.40 169.80 2.1M
2025-05-08 168.80 169.40 167.80 168.80 2.9M
2025-05-07 171.20 171.20 167.80 168.80 1.2M
2025-05-06 170.80 170.80 168.40 169.60 2.4M
2025-05-02 168.00 171.00 168.00 170.20 1.6M
2025-05-01 164.80 167.00 164.80 166.60 1.7M
2025-04-30 165.20 166.20 164.00 165.20 1.2M
2025-04-29 164.80 165.20 163.40 164.60 0.9M
2025-04-28 164.20 165.40 164.00 164.00 1.3M
2025-04-25 163.60 164.60 163.00 164.60 2.1M
2025-04-24 164.80 164.80 161.80 163.40 1.5M
2025-04-23 160.60 165.00 160.60 164.20 1.8M
2025-04-22 159.40 159.40 157.80 158.80 0.9M
2025-04-17 159.00 159.00 158.20 159.00 0.5M
2025-04-16 160.60 160.60 157.20 159.00 1.2M
2025-04-15 161.00 161.00 159.40 160.20 1.3M
2025-04-14 161.20 161.20 158.40 159.00 2.3M
2025-04-11 158.60 158.60 156.80 157.40 1.0M
2025-04-10 158.80 161.40 156.20 156.40 1.8M
2025-04-09 155.40 155.40 150.00 151.80 1.3M
2025-04-08 156.40 158.60 155.60 156.40 1.7M
2025-04-07 155.00 160.00 148.80 154.60 2.4M
2025-04-04 165.80 165.80 156.60 158.80 2.6M
2025-04-03 167.20 167.20 164.00 164.40 1.4M
2025-04-02 171.60 171.60 169.80 171.00 0.9M
2025-04-01 171.00 171.80 170.20 171.80 1.1M
2025-03-31 170.20 170.20 168.00 169.60 1.0M
2025-03-28 173.80 173.80 171.20 171.80 1.2M
2025-03-27 174.80 174.80 173.80 174.00 1.1M
2025-03-26 174.20 175.20 173.80 174.40 1.8M
2025-03-25 174.60 174.80 174.00 174.60 2.0M
2025-03-24 174.80 175.60 174.00 175.00 2.1M
2025-03-21 174.60 174.60 173.20 173.40 4.6M
2025-03-20 175.60 175.60 174.40 174.40 2.7M
2025-03-19 176.60 176.60 175.40 175.60 2.1M
2025-03-18 174.80 176.00 174.80 175.60 1.3M
2025-03-17 171.40 174.40 171.40 174.40 1.0M
2025-03-14 171.40 173.00 170.80 172.80 1.8M
2025-03-13 170.00 170.80 170.00 170.80 2.3M
2025-03-12 170.80 172.80 170.40 172.20 2.0M
2025-03-11 172.40 172.40 170.20 170.60 2.6M
2025-03-10 173.20 173.20 170.40 172.00 3.0M
2025-03-07 171.80 173.20 171.80 173.20 3.1M
2025-03-06 172.60 173.20 172.40 173.20 2.5M
2025-03-05 171.00 172.40 170.80 171.60 3.0M
2025-03-04 172.00 172.00 169.60 170.40 2.6M
2025-03-03 173.40 173.40 172.00 172.60 2.5M
2025-02-28 175.80 175.80 172.80 173.00 2.4M
2025-02-27 178.00 178.00 174.40 175.80 2.8M
2025-02-26 175.00 177.00 175.00 176.60 3.1M
2025-02-25 174.00 175.60 174.00 174.60 4.2M
2025-02-24 178.00 178.00 175.20 175.60 2.8M
2025-02-21 177.40 179.20 177.40 178.80 3.0M
2025-02-20 177.60 178.20 176.00 177.80 1.4M
2025-02-19 175.60 177.60 175.60 177.60 2.1M
2025-02-18 176.00 177.20 175.80 176.00 2.3M
2025-02-17 173.40 175.60 173.40 175.40 2.6M
2025-02-14 173.00 173.60 172.40 172.60 6.2M
2025-02-13 171.80 173.00 171.80 172.40 1.6M
2025-02-12 172.00 172.80 171.40 171.60 7.5M
2025-02-11 172.40 172.40 171.60 172.40 4.2M
2025-02-10 168.00 173.00 168.00 172.60 2.3M
2025-02-07 171.00 171.60 170.60 171.20 6.3M
2025-02-06 170.20 170.80 170.20 170.40 2.2M
2025-02-05 169.80 169.80 168.00 169.20 3.5M
2025-02-04 169.80 170.00 168.80 169.20 1.4M
2025-02-03 170.20 170.20 166.60 169.00 1.1M
2025-01-31 169.80 171.60 169.80 170.80 4.3M
2025-01-30 169.80 169.80 168.40 169.00 1.2M
2025-01-29 167.40 169.60 167.40 168.40 0.8M
2025-01-28 164.00 166.80 164.00 166.40 2.5M
2025-01-27 170.60 170.60 164.60 165.80 1.1M
2025-01-24 169.40 170.00 167.80 168.60 1.3M
2025-01-23 167.80 169.20 167.80 168.20 1.1M
2025-01-22 168.40 169.60 168.40 168.60 1.7M
2025-01-21 169.60 169.60 168.40 168.40 1.6M
2025-01-20 167.20 170.40 167.20 169.80 1.4M
2025-01-17 167.00 170.60 167.00 170.00 2.2M
2025-01-16 169.60 169.60 167.80 169.00 2.1M
2025-01-15 166.00 167.80 165.60 167.80 1.2M
2025-01-14 163.60 165.40 163.60 165.40 1.6M
2025-01-13 163.40 164.20 162.40 164.20 1.6M
2025-01-10 162.60 164.20 162.60 163.60 1.1M
2025-01-09 164.60 165.40 164.20 164.80 3.4M
2025-01-08 162.80 165.00 162.80 164.40 1.8M
2025-01-07 167.80 167.80 164.40 164.80 2.0M
2025-01-06 166.60 167.40 166.20 166.20 1.5M
2025-01-03 165.40 166.20 165.00 166.00 0.8M
2025-01-02 163.60 165.60 163.60 165.60 0.5M