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
2023-12-29 148.20 152.60 148.20 151.60 0.9M
2023-12-28 149.82 151.50 146.60 151.20 1.1M
2023-12-27 146.20 150.85 146.19 148.80 0.4M
2023-12-22 148.25 148.80 146.40 148.20 0.3M
2023-12-21 148.60 153.20 148.59 148.80 0.6M
2023-12-20 149.60 149.96 148.02 149.40 0.7M
2023-12-19 148.00 148.40 145.60 148.20 1.3M
2023-12-18 148.80 149.79 146.20 148.00 1.3M
2023-12-15 148.60 149.60 146.45 149.60 1.6M
2023-12-14 146.60 149.80 145.60 147.20 2.2M
2023-12-13 146.20 149.80 145.40 146.40 2.3M
2023-12-12 149.60 149.60 146.42 147.60 0.9M
2023-12-11 149.40 149.40 146.40 148.00 2.8M
2023-12-08 146.28 148.80 144.80 148.00 3.3M
2023-12-07 146.80 148.60 146.50 146.60 1.6M
2023-12-06 146.93 148.00 146.80 147.60 1.4M
2023-12-05 148.00 149.20 146.00 146.40 1.4M
2023-12-04 149.00 150.00 147.00 148.00 2.3M
2023-12-01 148.20 150.00 147.12 147.20 1.1M
2023-11-30 147.80 150.10 147.60 148.00 1.6M
2023-11-29 150.80 153.40 148.00 148.60 0.7M
2023-11-28 151.00 153.80 148.71 149.00 1.0M
2023-11-27 149.00 150.80 148.20 148.60 0.4M
2023-11-24 150.60 150.60 149.20 149.20 0.8M
2023-11-23 152.00 152.00 150.20 151.20 0.5M
2023-11-22 150.04 152.00 150.04 150.80 2.1M
2023-11-21 153.60 153.60 149.60 150.00 0.4M
2023-11-20 153.60 153.60 150.80 151.00 0.7M
2023-11-17 151.20 152.01 151.00 151.60 1.6M
2023-11-16 153.60 153.60 150.40 151.60 0.5M
2023-11-15 150.00 153.00 149.86 153.00 2.0M
2023-11-14 147.00 149.80 147.00 149.80 1.2M
2023-11-13 148.00 149.20 147.60 148.40 0.4M
2023-11-10 148.80 149.00 146.60 147.80 0.7M
2023-11-09 149.00 149.00 146.98 149.00 1.7M
2023-11-08 149.20 149.20 147.60 147.60 3.8M
2023-11-07 148.00 149.20 146.89 148.20 1.3M
2023-11-06 146.80 149.60 146.66 149.60 2.2M
2023-11-03 146.00 146.80 145.88 146.80 1.2M
2023-11-02 144.20 146.20 144.00 145.80 3.1M
2023-11-01 142.20 144.82 141.60 143.40 2.3M
2023-10-31 143.80 144.00 141.80 142.80 1.9M
2023-10-30 142.00 145.34 142.00 143.80 1.0M
2023-10-27 141.60 143.76 141.60 143.20 2.8M
2023-10-26 144.20 144.20 142.05 142.60 1.6M
2023-10-25 144.20 144.50 142.80 144.20 2.0M
2023-10-24 141.40 145.00 140.40 144.60 0.6M
2023-10-23 144.84 147.80 142.40 142.60 0.6M
2023-10-20 145.00 145.20 143.60 144.00 2.0M
2023-10-19 145.00 145.89 145.00 145.00 1.0M
2023-10-18 148.60 148.60 145.94 146.60 1.1M
2023-10-17 149.80 149.80 146.60 148.00 1.5M
2023-10-16 148.00 148.34 146.80 147.60 0.6M
2023-10-13 149.31 149.31 147.00 148.00 1.5M
2023-10-12 145.00 149.20 145.00 148.80 1.6M
2023-10-11 146.00 147.80 144.80 147.80 2.6M
2023-10-10 146.80 146.80 144.00 145.20 1.0M
2023-10-09 144.00 146.00 143.60 144.80 1.5M
2023-10-06 147.20 147.20 143.98 145.00 0.4M
2023-10-05 144.40 146.80 143.75 144.00 1.6M
2023-10-04 147.80 147.80 144.00 144.40 0.8M
2023-10-03 149.00 149.00 146.20 146.80 1.9M
2023-10-02 149.40 149.40 146.60 147.00 1.2M
2023-09-29 149.00 149.00 146.20 146.80 1.0M
2023-09-28 146.00 147.80 145.20 145.40 1.2M
2023-09-27 147.38 147.40 146.00 147.40 1.3M
2023-09-26 147.20 147.20 145.69 146.40 1.5M
2023-09-25 148.00 148.60 147.23 147.80 2.3M
2023-09-22 146.46 149.20 146.46 148.80 2.2M
2023-09-21 147.80 148.60 146.80 147.40 1.7M
2023-09-20 148.20 151.20 148.20 149.00 0.7M
2023-09-19 152.80 152.80 149.00 149.20 0.8M
2023-09-18 150.00 151.00 149.05 150.60 1.4M
2023-09-15 151.20 152.70 150.80 151.20 2.6M
2023-09-14 148.40 151.40 148.00 151.40 2.6M
2023-09-13 148.20 148.40 147.20 148.40 1.3M
2023-09-12 147.80 148.35 146.60 148.00 3.7M
2023-09-11 149.40 149.56 147.50 148.40 1.4M
2023-09-08 148.80 148.80 146.80 148.00 0.4M
2023-09-07 147.40 148.88 147.20 147.60 1.3M
2023-09-06 148.00 149.74 147.81 148.60 0.5M
2023-09-05 149.20 149.60 148.01 149.20 1.6M
2023-09-04 148.60 150.00 148.40 150.00 1.6M
2023-09-01 148.81 149.05 146.80 148.00 0.7M
2023-08-31 150.00 150.00 146.05 146.80 0.8M
2023-08-30 147.60 149.04 146.40 147.60 1.5M
2023-08-29 148.20 149.00 146.80 148.20 1.0M
2023-08-25 145.20 147.40 145.20 145.80 0.6M
2023-08-24 145.14 147.80 145.14 146.80 1.5M
2023-08-23 142.60 145.40 142.60 145.40 4.6M
2023-08-22 145.00 145.00 141.30 143.60 2.0M
2023-08-21 141.80 143.20 141.20 142.00 1.6M
2023-08-18 144.01 144.01 141.92 142.40 2.8M
2023-08-17 144.00 145.51 144.00 144.40 0.8M
2023-08-16 146.85 147.60 144.60 145.20 0.5M
2023-08-15 146.40 147.20 145.09 146.20 1.2M
2023-08-14 148.00 148.00 146.36 147.20 0.8M
2023-08-11 148.45 149.00 147.40 147.40 1.0M
2023-08-10 149.20 150.80 148.60 150.20 0.8M
2023-08-09 150.00 150.40 148.52 150.00 1.4M
2023-08-08 149.80 150.92 148.00 148.80 2.0M
2023-08-07 150.60 152.36 149.56 151.00 2.3M
2023-08-04 152.40 152.40 150.22 151.00 2.3M
2023-08-03 153.00 153.00 150.78 151.40 0.5M
2023-08-02 152.20 153.20 150.00 152.00 2.2M
2023-08-01 152.20 154.00 151.73 153.80 2.6M
2023-07-31 153.00 153.60 151.40 153.60 2.3M
2023-07-28 150.60 152.60 150.60 152.20 0.9M
2023-07-27 150.60 150.80 149.00 150.80 1.0M
2023-07-26 151.60 151.80 148.88 149.20 0.7M
2023-07-25 150.40 151.40 149.39 150.60 1.8M
2023-07-24 147.80 150.06 146.60 149.80 0.5M
2023-07-21 147.73 149.20 147.00 148.00 0.6M
2023-07-20 151.00 151.00 148.00 148.60 1.1M
2023-07-19 148.40 150.20 146.42 149.40 1.5M
2023-07-18 148.40 148.40 145.51 147.40 1.3M
2023-07-17 148.02 148.33 146.40 147.20 1.2M
2023-07-14 147.34 148.80 146.80 148.40 0.9M
2023-07-13 147.80 147.80 145.20 147.40 1.0M
2023-07-12 145.00 147.60 143.69 147.40 3.3M
2023-07-11 145.20 145.40 142.38 145.00 1.9M
2023-07-10 142.80 144.60 142.80 143.60 0.7M
2023-07-07 146.60 146.60 142.00 144.20 0.7M
2023-07-06 146.60 146.60 142.80 143.60 1.4M
2023-07-05 147.20 147.21 146.00 146.20 1.5M
2023-07-04 148.40 148.60 144.87 148.60 3.0M
2023-07-03 147.60 149.00 147.60 148.00 0.4M
2023-06-30 146.20 147.40 145.11 146.40 0.4M
2023-06-29 146.00 146.60 145.11 146.60 2.5M
2023-06-28 147.80 147.80 145.32 147.20 1.4M
2023-06-27 148.00 148.00 144.68 146.00 0.9M
2023-06-26 145.80 145.80 144.00 144.40 1.9M
2023-06-23 146.80 147.80 144.80 145.40 2.2M
2023-06-22 148.00 148.00 145.80 146.00 1.3M
2023-06-21 150.80 151.06 149.40 149.60 0.6M
2023-06-20 152.20 152.20 150.40 151.20 1.1M
2023-06-19 150.76 152.20 150.76 152.20 0.7M
2023-06-16 154.60 154.60 152.40 152.40 1.5M
2023-06-15 154.60 154.60 153.40 154.00 0.8M
2023-06-14 154.20 154.20 152.20 153.60 2.0M
2023-06-13 154.40 155.09 153.80 154.60 0.8M
2023-06-12 149.40 153.80 149.40 153.40 0.7M
2023-06-09 153.00 153.00 150.96 152.40 0.4M
2023-06-08 151.60 152.20 150.60 151.60 0.6M
2023-06-07 152.40 152.40 150.08 152.20 1.1M
2023-06-06 150.80 152.20 150.50 152.20 1.0M
2023-06-05 150.80 152.60 150.80 151.60 2.8M
2023-06-02 149.40 151.60 147.60 151.60 1.2M
2023-06-01 144.80 147.00 144.80 147.00 2.3M
2023-05-31 145.80 146.40 144.82 145.60 2.3M
2023-05-30 148.40 148.80 146.40 146.40 3.5M
2023-05-26 146.00 149.19 146.00 148.40 0.5M
2023-05-25 145.60 147.20 145.60 147.20 1.0M
2023-05-24 147.60 147.60 145.80 146.40 2.1M
2023-05-23 145.60 148.00 145.60 147.40 2.1M
2023-05-22 146.40 148.00 145.67 148.00 3.3M
2023-05-19 148.00 148.00 145.72 147.00 0.8M
2023-05-18 146.40 148.00 144.62 147.20 2.4M
2023-05-17 144.40 147.00 144.13 147.00 1.6M
2023-05-16 143.00 146.00 143.00 145.80 2.0M
2023-05-15 144.03 146.00 143.86 144.80 0.6M
2023-05-12 146.00 146.00 142.60 144.00 1.6M
2023-05-11 142.60 144.60 142.60 144.60 1.9M
2023-05-10 142.40 145.00 142.40 143.20 7.3M
2023-05-09 145.00 145.40 144.06 145.00 1.0M
2023-05-05 143.20 145.00 143.00 145.00 0.9M
2023-05-04 144.60 144.80 142.91 143.40 0.8M
2023-05-03 146.80 146.80 143.43 143.80 1.6M
2023-05-02 145.80 146.40 143.80 144.00 1.2M
2023-04-28 143.66 145.80 143.45 144.80 1.1M
2023-04-27 144.20 145.00 143.18 144.40 0.9M
2023-04-26 143.20 145.00 142.60 143.40 0.8M
2023-04-25 144.00 144.30 142.00 143.40 0.8M
2023-04-24 146.79 147.96 144.27 144.40 3.1M
2023-04-21 147.26 148.26 145.40 146.40 2.2M
2023-04-20 151.20 151.20 146.60 147.20 1.4M
2023-04-19 148.20 149.65 146.90 147.20 1.2M
2023-04-18 151.60 151.68 148.80 149.40 1.7M
2023-04-17 150.00 151.60 148.20 150.00 1.7M
2023-04-14 148.00 150.40 148.00 150.00 1.6M
2023-04-13 152.80 152.80 148.18 150.00 2.3M
2023-04-12 149.40 151.00 148.40 149.40 1.9M
2023-04-11 147.00 150.80 147.00 150.20 0.8M
2023-04-06 147.80 149.00 146.80 149.00 1.3M
2023-04-05 149.80 149.97 147.40 148.20 1.8M
2023-04-04 150.80 151.36 148.40 149.00 1.2M
2023-04-03 152.60 152.60 150.00 150.00 1.0M
2023-03-31 149.81 152.24 149.00 152.20 2.4M
2023-03-30 152.00 152.00 148.40 151.00 2.2M
2023-03-29 149.80 150.20 147.92 150.20 2.0M
2023-03-28 147.00 149.40 146.60 148.20 1.4M
2023-03-27 151.40 151.40 146.87 147.60 2.0M
2023-03-24 150.60 150.60 147.80 149.20 1.0M
2023-03-23 149.00 151.40 147.86 149.80 0.8M
2023-03-22 147.80 148.80 145.53 148.20 0.8M
2023-03-21 149.00 149.00 146.00 146.80 1.6M
2023-03-20 145.07 146.87 144.08 145.60 0.5M
2023-03-17 146.92 147.80 146.00 146.60 2.2M
2023-03-16 147.00 147.00 144.84 146.40 1.3M
2023-03-15 148.40 148.40 144.00 144.60 2.4M
2023-03-14 148.00 148.00 145.00 147.00 1.1M
2023-03-13 147.40 150.20 146.25 147.20 1.6M
2023-03-10 149.80 150.00 148.06 148.20 1.9M
2023-03-09 152.80 152.91 151.24 151.40 3.9M
2023-03-08 154.60 154.60 152.93 153.60 4.9M
2023-03-07 154.40 154.80 153.00 154.40 1.3M
2023-03-06 154.02 155.80 153.61 154.40 1.5M
2023-03-03 156.00 156.00 153.80 154.60 1.5M
2023-03-02 152.40 155.60 152.40 155.00 0.8M
2023-03-01 151.40 154.65 151.40 154.20 4.8M
2023-02-28 153.80 153.89 150.43 151.00 1.3M
2023-02-27 155.00 155.00 152.00 152.40 0.8M
2023-02-24 154.19 154.80 152.20 152.80 1.1M
2023-02-23 155.00 157.20 155.00 155.40 0.6M
2023-02-22 155.60 155.60 153.66 154.00 0.8M
2023-02-21 158.40 158.40 155.60 155.80 0.7M
2023-02-20 157.20 159.20 157.20 158.40 0.5M
2023-02-17 158.20 159.40 157.25 157.80 1.1M
2023-02-16 160.20 160.80 158.66 160.20 0.6M
2023-02-15 159.40 159.40 158.20 159.20 0.8M
2023-02-14 162.20 162.20 158.80 158.80 0.8M
2023-02-13 161.40 162.20 160.56 161.00 0.8M
2023-02-10 163.60 164.00 160.20 161.00 1.3M
2023-02-09 166.00 166.00 163.00 163.00 1.1M
2023-02-08 164.40 164.80 162.20 162.20 0.7M
2023-02-07 164.00 164.00 162.00 162.60 1.1M
2023-02-06 166.00 166.00 160.79 162.60 0.8M
2023-02-03 164.00 165.20 162.00 164.60 1.3M
2023-02-02 161.80 164.20 160.20 164.00 2.3M
2023-02-01 162.00 162.00 160.11 160.60 0.6M
2023-01-31 160.00 161.00 157.60 160.60 1.0M
2023-01-30 161.60 162.03 157.71 159.60 0.9M
2023-01-27 162.00 162.20 160.66 161.40 1.2M
2023-01-26 160.20 161.80 159.26 161.40 0.8M
2023-01-25 157.74 159.60 157.74 159.40 1.2M
2023-01-24 159.80 159.80 158.28 158.60 0.4M
2023-01-23 157.46 159.68 157.00 158.80 0.6M
2023-01-20 158.80 159.00 156.50 157.00 1.0M
2023-01-19 156.80 158.80 155.76 156.60 0.6M
2023-01-18 159.00 159.00 156.20 156.40 0.6M
2023-01-17 158.40 158.40 156.60 157.40 0.9M
2023-01-16 158.40 159.20 156.90 158.40 0.8M
2023-01-13 156.14 158.20 156.14 157.80 1.1M
2023-01-12 156.60 157.20 156.10 156.80 1.0M
2023-01-11 155.60 158.00 155.00 156.40 1.3M
2023-01-10 154.00 155.30 153.80 155.00 1.0M
2023-01-09 153.00 155.20 151.16 154.20 1.7M
2023-01-06 151.80 153.40 150.60 152.60 1.0M
2023-01-05 149.40 151.80 148.20 151.00 0.6M
2023-01-04 148.40 149.60 148.20 149.40 0.7M
2023-01-03 147.57 150.61 146.40 148.20 1.2M