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
2022-12-30 145.36 148.20 145.36 147.00 1.3M
2022-12-29 147.20 148.37 145.46 148.00 0.4M
2022-12-28 147.00 147.20 145.77 146.80 1.3M
2022-12-23 146.20 146.20 145.00 145.60 0.2M
2022-12-22 146.80 146.80 144.20 145.60 2.5M
2022-12-21 144.00 145.80 143.05 145.00 0.6M
2022-12-20 143.60 144.00 142.40 143.60 2.8M
2022-12-19 143.65 144.80 141.60 143.80 0.9M
2022-12-16 143.00 144.48 142.60 144.40 1.5M
2022-12-15 145.00 145.00 141.94 142.40 0.6M
2022-12-14 145.00 149.00 145.00 146.00 1.3M
2022-12-13 145.59 147.50 145.59 146.20 1.5M
2022-12-12 147.00 147.04 145.00 145.40 1.7M
2022-12-09 146.43 147.80 145.79 146.80 0.6M
2022-12-08 146.60 148.80 144.84 146.00 1.3M
2022-12-07 149.00 149.00 144.98 145.00 6.1M
2022-12-06 149.00 149.00 146.00 146.60 4.8M
2022-12-05 146.00 150.25 146.00 149.00 0.9M
2022-12-02 150.20 150.20 146.20 147.60 0.7M
2022-12-01 149.20 149.80 146.57 148.40 2.4M
2022-11-30 144.40 149.04 144.40 148.60 1.6M
2022-11-29 141.82 145.89 141.82 144.80 1.3M
2022-11-28 141.60 142.20 140.40 141.60 1.3M
2022-11-25 141.76 142.60 141.41 142.60 0.5M
2022-11-24 143.00 143.00 141.40 142.60 1.2M
2022-11-23 143.28 145.45 141.60 141.80 2.0M
2022-11-22 142.77 144.23 142.20 142.40 1.8M
2022-11-21 142.40 144.60 142.40 143.60 0.9M
2022-11-18 143.56 145.48 143.00 143.60 1.1M
2022-11-17 145.40 145.50 143.40 144.60 1.8M
2022-11-16 147.80 148.20 145.20 145.60 1.6M
2022-11-15 145.80 148.14 144.82 147.00 2.2M
2022-11-14 141.75 144.60 141.42 144.40 1.2M
2022-11-11 140.61 144.00 139.40 143.00 1.8M
2022-11-10 141.20 141.20 138.20 139.20 1.8M
2022-11-09 138.20 140.70 138.20 140.40 3.2M
2022-11-08 138.60 140.68 138.08 139.20 4.4M
2022-11-07 138.40 140.20 138.40 139.40 0.7M
2022-11-04 139.20 141.00 137.42 139.40 1.7M
2022-11-03 133.60 138.80 133.60 138.00 1.5M
2022-11-02 135.00 136.51 134.00 135.20 1.3M
2022-11-01 132.00 136.20 132.00 135.80 6.2M
2022-10-31 132.00 132.60 128.59 132.00 0.8M
2022-10-28 130.20 132.40 130.00 130.60 1.4M
2022-10-27 132.00 134.40 132.00 133.80 0.8M
2022-10-26 133.24 135.58 132.20 134.20 0.8M
2022-10-25 136.00 136.00 132.12 133.20 1.1M
2022-10-24 138.00 138.00 132.60 133.20 1.5M
2022-10-21 137.28 139.00 136.80 139.00 1.2M
2022-10-20 141.60 141.60 136.80 139.00 0.9M
2022-10-19 138.20 140.80 137.40 138.00 1.2M
2022-10-18 141.00 141.80 139.40 139.40 1.3M
2022-10-17 140.20 140.50 137.96 139.80 2.2M
2022-10-14 139.50 140.94 138.00 139.20 1.8M
2022-10-13 141.00 141.00 134.96 137.80 1.3M
2022-10-12 141.00 141.59 139.60 140.00 1.8M
2022-10-11 143.60 143.60 140.36 140.40 0.9M
2022-10-10 142.20 143.27 142.00 143.00 1.6M
2022-10-07 144.15 145.80 142.60 143.20 0.8M
2022-10-06 143.60 145.60 142.44 145.40 1.3M
2022-10-05 141.10 142.60 140.35 142.60 2.3M
2022-10-04 139.80 142.40 139.80 142.20 1.7M
2022-10-03 137.90 139.80 136.79 139.80 1.7M
2022-09-30 137.20 140.40 137.20 140.40 2.7M
2022-09-29 147.80 147.80 138.40 139.00 4.7M
2022-09-28 145.20 145.82 143.40 144.60 2.8M
2022-09-27 146.40 148.60 145.80 146.00 3.4M
2022-09-26 148.92 149.80 147.15 147.80 1.1M
2022-09-23 144.20 148.00 144.20 147.20 2.0M
2022-09-22 147.00 147.00 145.60 146.40 2.1M
2022-09-21 146.52 147.80 145.20 147.80 1.8M
2022-09-20 146.00 147.60 145.60 146.80 0.8M
2022-09-16 147.40 147.40 145.60 145.80 3.4M
2022-09-15 149.40 149.40 146.46 146.80 1.3M
2022-09-14 146.58 148.80 145.86 147.60 1.6M
2022-09-13 151.80 151.80 147.40 148.00 2.5M
2022-09-12 146.66 149.80 146.66 149.80 0.9M
2022-09-09 147.60 149.40 145.92 148.40 1.1M
2022-09-08 149.00 149.00 144.40 145.80 4.0M
2022-09-07 146.47 147.78 145.40 146.00 6.6M
2022-09-06 148.80 148.80 146.20 147.40 2.1M
2022-09-05 148.00 150.20 147.80 147.80 1.0M
2022-09-02 149.92 152.20 148.20 150.00 0.9M
2022-09-01 153.40 153.40 149.40 150.40 1.2M
2022-08-31 149.40 153.20 149.40 153.00 5.5M
2022-08-30 149.80 151.80 149.61 150.40 2.9M
2022-08-26 149.40 152.80 149.40 151.40 1.0M
2022-08-25 147.20 150.90 147.20 150.20 2.1M
2022-08-24 147.30 149.80 146.41 149.80 1.8M
2022-08-23 147.40 149.02 147.00 148.20 2.5M
2022-08-22 151.00 151.00 147.91 148.20 1.6M
2022-08-19 152.20 152.20 150.18 151.20 1.4M
2022-08-18 149.20 151.42 149.10 151.20 0.7M
2022-08-17 149.80 152.00 149.73 150.00 1.7M
2022-08-16 151.40 152.00 150.00 150.40 2.0M
2022-08-15 150.40 151.20 149.09 151.00 0.8M
2022-08-12 148.80 149.86 148.80 149.60 1.6M
2022-08-11 148.80 149.80 147.40 149.60 1.1M
2022-08-10 146.41 148.38 146.33 147.20 0.9M
2022-08-09 150.00 150.40 148.00 148.00 0.8M
2022-08-08 147.40 150.14 147.40 148.40 0.9M
2022-08-05 147.20 149.20 146.80 148.80 1.8M
2022-08-04 150.00 150.00 146.78 148.20 0.9M
2022-08-03 148.20 148.20 146.00 147.60 0.9M
2022-08-02 148.20 148.40 146.00 147.20 1.4M
2022-08-01 152.35 152.40 147.00 148.00 1.3M
2022-07-29 148.80 151.46 148.18 150.20 0.8M
2022-07-28 148.00 150.60 148.00 150.00 1.6M
2022-07-27 148.00 150.00 148.00 149.60 0.9M
2022-07-26 151.40 151.40 149.60 150.00 1.4M
2022-07-25 151.00 151.00 148.70 150.00 1.6M
2022-07-22 147.40 152.40 147.40 151.00 1.0M
2022-07-21 146.80 152.20 146.50 151.60 1.4M
2022-07-20 146.00 147.17 145.20 146.60 1.3M
2022-07-19 146.20 146.60 144.50 146.40 0.6M
2022-07-18 145.20 146.80 144.60 145.00 0.5M
2022-07-15 143.20 144.20 143.00 144.20 0.4M
2022-07-14 144.00 145.00 142.40 142.80 0.9M
2022-07-13 145.57 145.78 140.40 143.40 1.5M
2022-07-12 147.80 147.80 144.20 144.80 1.4M
2022-07-11 146.25 147.14 144.80 146.80 1.2M
2022-07-08 149.00 149.00 146.80 148.40 0.9M
2022-07-07 146.60 149.40 146.00 149.40 1.1M
2022-07-06 144.20 146.80 144.20 145.20 2.5M
2022-07-05 146.20 146.24 144.80 145.40 1.1M
2022-07-04 146.60 149.31 145.55 146.20 0.3M
2022-07-01 144.97 148.49 144.80 147.40 1.4M
2022-06-30 148.00 149.00 145.40 148.40 0.5M
2022-06-29 151.80 152.40 150.00 151.60 2.1M
2022-06-28 148.80 152.80 148.40 152.00 1.7M
2022-06-27 146.85 150.00 146.85 149.40 1.1M
2022-06-24 143.84 148.00 143.84 148.00 0.7M
2022-06-23 145.60 145.60 143.20 144.60 2.1M
2022-06-22 144.25 145.40 142.40 144.80 1.6M
2022-06-21 145.40 148.00 145.14 146.60 0.9M
2022-06-20 146.00 146.00 143.95 146.00 0.6M
2022-06-17 148.00 148.00 143.60 145.40 1.5M
2022-06-16 148.00 150.80 144.00 144.40 2.6M
2022-06-15 152.60 152.60 148.20 149.00 1.2M
2022-06-14 147.20 149.88 147.20 148.80 4.2M
2022-06-13 150.40 150.60 147.00 147.60 1.4M
2022-06-10 151.13 153.00 150.80 151.00 0.5M
2022-06-09 153.20 153.60 151.22 152.60 1.4M
2022-06-08 151.80 153.20 150.99 152.20 2.1M
2022-06-07 151.00 153.00 150.00 150.20 1.4M
2022-06-06 155.20 155.40 151.20 152.80 1.0M
2022-06-01 151.60 154.09 151.60 154.00 1.3M
2022-05-31 150.80 153.44 150.00 153.20 1.1M
2022-05-30 148.00 151.20 147.20 151.00 0.7M
2022-05-27 144.80 148.00 144.20 147.20 1.1M
2022-05-26 144.00 145.60 141.00 145.60 1.2M
2022-05-25 141.99 145.43 141.40 143.20 2.3M
2022-05-24 146.00 146.00 141.60 142.20 1.5M
2022-05-23 145.80 147.80 145.00 145.80 0.7M
2022-05-20 146.60 147.40 144.60 145.40 1.1M
2022-05-19 145.20 145.60 142.40 144.00 2.1M
2022-05-18 147.00 148.80 145.43 146.40 0.9M
2022-05-17 146.00 146.35 143.41 145.80 1.5M
2022-05-16 142.33 144.20 141.78 143.80 1.7M
2022-05-13 144.60 145.12 142.80 144.80 1.6M
2022-05-12 141.40 142.80 139.70 142.20 1.3M
2022-05-11 141.40 144.00 141.02 143.00 1.1M
2022-05-10 142.60 142.60 140.60 141.00 2.2M
2022-05-09 142.49 143.80 139.20 140.80 2.1M
2022-05-06 145.00 145.90 141.20 143.20 8.8M
2022-05-05 148.20 148.98 146.60 147.20 3.1M
2022-05-04 146.00 147.40 145.20 146.00 2.4M
2022-05-03 146.60 147.93 145.25 146.20 3.7M
2022-04-29 146.40 148.00 146.40 147.20 3.4M
2022-04-28 143.00 145.00 141.58 143.80 1.7M
2022-04-27 140.20 142.40 140.20 142.20 1.8M
2022-04-26 145.20 145.20 140.80 140.80 1.4M
2022-04-25 143.00 143.60 141.40 142.80 1.8M
2022-04-22 145.60 149.60 145.60 145.80 1.7M
2022-04-21 147.60 148.60 146.16 146.60 1.5M
2022-04-20 147.20 150.00 147.00 147.60 1.5M
2022-04-19 152.00 152.00 148.00 148.60 1.4M
2022-04-14 151.00 151.62 149.80 150.20 1.4M
2022-04-13 149.95 152.20 149.22 151.20 3.0M
2022-04-12 150.60 151.21 148.40 150.60 2.0M
2022-04-11 152.00 152.00 149.00 150.40 1.8M
2022-04-08 154.00 154.00 150.80 152.00 1.6M
2022-04-07 151.00 152.60 150.77 151.20 1.0M
2022-04-06 158.00 158.00 151.61 152.60 1.7M
2022-04-05 156.80 156.99 154.40 155.00 1.4M
2022-04-04 156.20 157.60 155.60 157.20 1.5M
2022-04-01 157.20 157.20 154.60 155.60 3.1M
2022-03-31 155.20 157.00 155.00 156.40 4.8M
2022-03-30 153.00 156.20 152.60 156.20 2.6M
2022-03-29 153.00 155.40 152.00 154.80 10.1M
2022-03-28 149.60 153.29 149.60 152.40 1.3M
2022-03-25 151.54 153.00 150.40 151.40 1.3M
2022-03-24 151.40 154.60 151.40 152.00 1.1M
2022-03-23 154.00 154.00 151.98 154.00 2.2M
2022-03-22 150.60 153.40 149.93 152.00 1.0M
2022-03-21 153.80 153.80 148.20 150.40 2.0M
2022-03-18 150.20 153.00 147.95 153.00 2.0M
2022-03-17 151.60 151.85 148.50 149.20 14.3M
2022-03-16 145.00 149.20 144.41 148.80 3.0M
2022-03-15 139.40 141.00 137.20 140.60 1.3M
2022-03-14 146.40 146.48 141.19 141.80 1.8M
2022-03-11 145.00 150.80 145.00 145.40 2.2M
2022-03-10 146.00 148.80 145.40 146.80 1.9M
2022-03-09 140.53 146.60 140.23 146.00 1.2M
2022-03-08 143.60 143.80 140.20 141.00 1.5M
2022-03-07 147.40 147.40 140.41 142.80 2.9M
2022-03-04 149.00 151.60 147.20 148.40 1.0M
2022-03-03 147.00 154.60 147.00 151.00 8.0M
2022-03-02 157.64 157.80 146.20 150.80 2.4M
2022-03-01 160.00 162.60 156.80 157.40 1.7M
2022-02-28 160.00 162.54 159.80 160.20 1.1M
2022-02-25 162.00 164.50 160.26 163.40 1.3M
2022-02-24 164.00 164.00 158.38 158.80 2.2M
2022-02-23 171.20 171.20 167.60 168.00 2.0M
2022-02-22 169.20 171.00 167.58 169.00 1.4M
2022-02-21 173.80 176.45 170.20 170.60 0.8M
2022-02-18 175.60 177.93 173.80 173.80 0.8M
2022-02-17 177.00 177.80 175.17 176.60 0.9M
2022-02-16 177.00 178.00 175.80 177.00 0.9M
2022-02-15 174.60 176.53 173.00 176.00 0.9M
2022-02-14 177.00 177.00 172.80 175.00 1.3M
2022-02-11 178.00 178.80 175.51 178.00 0.6M
2022-02-10 179.00 179.50 177.00 178.00 1.0M
2022-02-09 176.60 178.20 175.40 177.80 1.0M
2022-02-08 173.00 175.60 172.80 175.60 0.9M
2022-02-07 173.20 174.60 172.80 174.00 1.0M
2022-02-04 172.80 174.40 172.40 172.80 1.1M
2022-02-03 174.00 174.00 171.60 171.60 0.7M
2022-02-02 175.00 176.80 174.00 174.00 0.7M
2022-02-01 174.00 176.40 173.21 175.60 0.7M
2022-01-31 170.58 174.00 170.40 173.60 1.1M
2022-01-28 173.00 173.00 169.40 169.80 2.2M
2022-01-27 170.00 172.60 170.00 172.20 0.8M
2022-01-26 172.80 173.80 171.05 172.00 0.8M
2022-01-25 171.80 173.20 170.20 170.60 1.6M
2022-01-24 176.00 176.00 169.80 170.60 1.9M
2022-01-21 174.99 177.40 174.58 176.20 1.5M
2022-01-20 175.00 178.20 175.00 177.80 1.1M
2022-01-19 173.20 175.80 172.75 174.60 1.9M
2022-01-18 175.60 176.60 174.34 175.00 1.7M
2022-01-17 176.97 178.40 176.40 177.20 0.6M
2022-01-14 180.40 180.40 175.91 176.60 1.1M
2022-01-13 178.80 180.20 177.26 177.80 0.6M
2022-01-12 179.80 180.40 178.80 178.80 1.2M
2022-01-11 178.00 178.80 175.38 178.00 1.2M
2022-01-10 177.00 177.60 175.00 175.00 3.8M
2022-01-07 175.20 176.60 174.80 176.20 0.9M
2022-01-06 176.20 178.54 174.65 175.80 1.6M
2022-01-05 177.40 179.00 177.10 177.60 1.1M
2022-01-04 179.00 180.40 177.38 179.60 1.4M