汤森路透

TRI
🏛️ 德国 →
130.05
最后更新: 2025-10-06
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
2022-12-30 107.00 107.00 107.00 107.00 0.0M
2022-12-29 105.00 105.00 105.00 105.00 0.0M
2022-12-28 106.00 106.00 106.00 106.00 0.0M
2022-12-27 106.00 106.00 106.00 106.00 0.0M
2022-12-23 105.00 105.00 105.00 105.00 0.0M
2022-12-22 105.00 105.00 105.00 105.00 0.0M
2022-12-21 105.00 105.00 105.00 105.00 0.0M
2022-12-20 105.00 105.00 105.00 105.00 0.0M
2022-12-19 107.00 107.00 107.00 107.00 0.0M
2022-12-16 106.00 106.00 106.00 106.00 0.0M
2022-12-15 109.00 109.00 109.00 109.00 0.0M
2022-12-14 109.00 109.00 109.00 109.00 0.0M
2022-12-13 109.00 109.00 109.00 109.00 0.0M
2022-12-12 109.00 109.00 109.00 109.00 0.0M
2022-12-09 109.00 109.00 109.00 109.00 0.0M
2022-12-08 109.00 109.00 109.00 109.00 0.0M
2022-12-07 109.00 109.00 109.00 109.00 0.0M
2022-12-06 111.00 111.00 111.00 111.00 0.0M
2022-12-05 111.00 111.00 111.00 111.00 0.0M
2022-12-02 111.00 111.00 111.00 111.00 0.0M
2022-12-01 112.00 112.00 112.00 112.00 0.0M
2022-11-30 109.00 109.00 109.00 109.00 0.0M
2022-11-29 112.00 112.00 112.00 112.00 0.0M
2022-11-28 111.00 111.00 111.00 111.00 0.0M
2022-11-25 111.00 111.00 111.00 111.00 0.0M
2022-11-24 110.00 110.00 110.00 110.00 0.0M
2022-11-23 111.00 111.00 111.00 111.00 0.0M
2022-11-22 110.00 110.00 110.00 110.00 0.0M
2022-11-21 110.00 111.00 110.00 111.00 0.0M
2022-11-18 107.00 107.00 107.00 107.00 0.0M
2022-11-17 108.00 109.00 108.00 109.00 0.0M
2022-11-16 106.00 106.00 106.00 106.00 0.0M
2022-11-15 105.00 107.00 105.00 107.00 0.0M
2022-11-14 105.00 107.00 105.00 106.00 0.0M
2022-11-11 108.00 108.00 108.00 108.00 0.0M
2022-11-10 106.00 106.00 106.00 106.00 0.0M
2022-11-09 106.00 106.00 106.00 106.00 0.0M
2022-11-08 105.00 105.00 105.00 105.00 0.0M
2022-11-07 105.00 105.00 105.00 105.00 0.0M
2022-11-04 106.00 106.00 106.00 106.00 0.0M
2022-11-03 104.00 104.00 104.00 104.00 0.0M
2022-11-02 104.00 104.00 104.00 104.00 0.0M
2022-11-01 107.00 108.00 105.00 105.00 0.0M
2022-10-31 107.00 107.00 107.00 107.00 0.0M
2022-10-28 105.00 105.00 105.00 105.00 0.0M
2022-10-27 104.00 104.00 104.00 104.00 0.0M
2022-10-26 104.00 104.00 104.00 104.00 0.0M
2022-10-25 103.00 103.00 103.00 103.00 0.0M
2022-10-24 104.00 104.00 104.00 104.00 0.0M
2022-10-21 103.00 104.00 103.00 104.00 0.0M
2022-10-20 104.00 104.00 104.00 104.00 0.0M
2022-10-19 105.00 105.00 105.00 105.00 0.0M
2022-10-18 105.00 105.00 105.00 105.00 0.0M
2022-10-17 102.00 102.00 102.00 102.00 0.0M
2022-10-14 104.00 104.00 104.00 104.00 0.0M
2022-10-13 102.00 102.00 102.00 102.00 0.0M
2022-10-12 104.00 104.00 104.00 104.00 0.0M
2022-10-11 104.00 104.00 104.00 104.00 0.0M
2022-10-10 104.00 104.00 104.00 104.00 0.0M
2022-10-07 106.00 106.00 106.00 106.00 0.0M
2022-10-06 108.00 108.00 108.00 108.00 0.0M
2022-10-05 107.00 107.00 107.00 107.00 0.0M
2022-10-04 107.00 107.00 107.00 107.00 0.0M
2022-10-03 104.00 104.00 104.00 104.00 0.0M
2022-09-30 105.00 107.00 105.00 107.00 0.0M
2022-09-29 108.00 108.00 108.00 108.00 0.0M
2022-09-28 107.00 107.00 107.00 107.00 0.0M
2022-09-27 107.00 107.00 107.00 107.00 0.0M
2022-09-26 107.00 107.00 107.00 107.00 0.0M
2022-09-23 106.00 106.00 106.00 106.00 0.0M
2022-09-22 109.00 109.00 109.00 109.00 0.0M
2022-09-21 109.00 109.00 109.00 109.00 0.0M
2022-09-20 111.00 111.00 111.00 111.00 0.0M
2022-09-19 110.00 110.00 110.00 110.00 0.0M
2022-09-16 111.00 111.00 111.00 111.00 0.0M
2022-09-15 112.00 112.00 112.00 112.00 0.0M
2022-09-14 112.00 112.00 112.00 112.00 0.0M
2022-09-13 113.00 113.00 113.00 113.00 0.0M
2022-09-12 112.00 112.00 112.00 112.00 0.0M
2022-09-09 111.00 111.00 111.00 111.00 0.0M
2022-09-08 111.00 111.00 111.00 111.00 0.0M
2022-09-07 111.00 111.00 111.00 111.00 0.0M
2022-09-06 110.00 110.00 110.00 110.00 0.0M
2022-09-05 110.00 110.00 110.00 110.00 0.0M
2022-09-02 110.00 110.00 110.00 110.00 0.0M
2022-09-01 109.00 109.00 109.00 109.00 0.0M
2022-08-31 110.00 110.00 110.00 110.00 0.0M
2022-08-30 110.00 110.00 110.00 110.00 0.0M
2022-08-29 110.00 110.00 110.00 110.00 0.0M
2022-08-26 113.00 113.00 113.00 113.00 0.0M
2022-08-25 113.00 113.00 113.00 113.00 0.0M
2022-08-24 114.00 114.00 114.00 114.00 0.0M
2022-08-23 115.00 115.00 115.00 115.00 0.0M
2022-08-22 115.00 115.00 115.00 115.00 0.0M
2022-08-19 114.00 114.00 114.00 114.00 0.0M
2022-08-18 114.00 114.00 114.00 114.00 0.0M
2022-08-17 114.00 114.00 114.00 114.00 0.0M
2022-08-16 115.00 115.00 115.00 115.00 0.0M
2022-08-15 113.00 113.00 113.00 113.00 0.0M
2022-08-12 112.00 112.00 112.00 112.00 0.0M
2022-08-11 112.00 112.00 112.00 112.00 0.0M
2022-08-10 111.00 111.00 111.00 111.00 0.0M
2022-08-09 112.00 112.00 112.00 112.00 0.0M
2022-08-08 112.00 112.00 112.00 112.00 0.0M
2022-08-05 113.00 113.00 113.00 113.00 0.0M
2022-08-04 109.00 109.00 109.00 109.00 0.0M
2022-08-03 109.00 109.00 109.00 109.00 0.0M
2022-08-02 108.00 108.00 108.00 108.00 0.0M
2022-08-01 109.00 109.00 109.00 109.00 0.0M
2022-07-29 109.00 109.00 109.00 109.00 0.0M
2022-07-28 108.00 108.00 108.00 108.00 0.0M
2022-07-27 107.00 107.00 107.00 107.00 0.0M
2022-07-26 106.00 107.00 106.00 107.00 0.0M
2022-07-25 106.00 106.00 106.00 106.00 0.0M
2022-07-22 106.00 106.00 106.00 106.00 0.0M
2022-07-21 104.00 104.00 104.00 104.00 0.0M
2022-07-20 104.00 104.00 104.00 104.00 0.0M
2022-07-19 103.00 103.00 103.00 103.00 0.0M
2022-07-18 106.00 106.00 106.00 106.00 0.0M
2022-07-15 104.00 104.00 104.00 104.00 0.0M
2022-07-14 104.00 104.00 104.00 104.00 0.0M
2022-07-13 104.00 104.00 104.00 104.00 0.0M
2022-07-12 105.00 105.00 105.00 105.00 0.0M
2022-07-11 104.00 104.00 104.00 104.00 0.0M
2022-07-08 103.00 103.00 103.00 103.00 0.0M
2022-07-07 102.00 102.00 102.00 102.00 0.0M
2022-07-06 101.00 101.00 101.00 101.00 0.0M
2022-07-05 99.00 99.00 99.00 99.00 0.0M
2022-07-04 98.50 98.50 98.50 98.50 0.0M
2022-07-01 98.50 98.50 98.50 98.50 0.0M
2022-06-30 97.00 97.00 97.00 97.00 0.0M
2022-06-29 96.00 96.00 96.00 96.00 0.0M
2022-06-28 98.50 98.50 98.50 98.50 0.0M
2022-06-27 98.50 98.50 98.50 98.50 0.0M
2022-06-24 97.00 97.00 97.00 97.00 0.0M
2022-06-23 95.00 95.00 95.00 95.00 0.0M
2022-06-22 94.50 94.50 94.50 94.50 0.0M
2022-06-21 94.50 94.50 94.50 94.50 0.0M
2022-06-20 93.50 93.50 93.50 93.50 0.0M
2022-06-17 92.00 92.50 92.00 92.50 0.0M
2022-06-16 93.50 93.50 93.00 93.00 0.0M
2022-06-15 93.00 93.00 93.00 93.00 0.0M
2022-06-14 93.00 93.00 93.00 93.00 0.0M
2022-06-13 92.00 92.00 92.00 92.00 0.0M
2022-06-10 93.50 93.50 93.50 93.50 0.0M
2022-06-09 92.00 92.00 92.00 92.00 0.0M
2022-06-08 93.50 94.00 93.50 94.00 0.0M
2022-06-07 93.00 93.00 93.00 93.00 0.0M
2022-06-06 93.00 93.00 93.00 93.00 0.0M
2022-06-03 93.50 93.50 93.50 93.50 0.0M
2022-06-02 92.00 92.00 92.00 92.00 0.0M
2022-06-01 92.50 92.50 92.50 92.50 0.0M
2022-05-31 92.00 92.00 92.00 92.00 0.0M
2022-05-30 92.00 92.00 92.00 92.00 0.0M
2022-05-27 90.00 90.00 90.00 90.00 0.0M
2022-05-26 89.00 89.00 89.00 89.00 0.0M
2022-05-25 90.00 90.00 90.00 90.00 0.0M
2022-05-24 90.50 90.50 90.50 90.50 0.0M
2022-05-23 92.00 92.00 92.00 92.00 0.0M
2022-05-20 90.50 90.50 90.50 90.50 0.0M
2022-05-19 90.00 90.00 90.00 90.00 0.0M
2022-05-18 91.50 91.50 91.50 91.50 0.0M
2022-05-17 92.00 92.00 92.00 92.00 0.0M
2022-05-16 90.50 90.50 90.50 90.50 0.0M
2022-05-13 90.00 90.00 90.00 90.00 0.0M
2022-05-12 87.50 87.50 87.50 87.50 0.0M
2022-05-11 89.00 89.00 89.00 89.00 0.0M
2022-05-10 89.00 89.00 89.00 89.00 0.0M
2022-05-09 89.00 89.00 89.00 89.00 0.0M
2022-05-06 89.50 89.50 89.50 89.50 0.0M
2022-05-05 91.50 91.50 91.50 91.50 0.0M
2022-05-04 94.00 94.00 94.00 94.00 0.0M
2022-05-03 95.00 95.00 95.00 95.00 0.0M
2022-05-02 95.00 95.00 95.00 95.00 0.0M
2022-04-29 97.00 97.00 97.00 97.00 0.0M
2022-04-28 97.50 97.50 97.50 97.50 0.0M
2022-04-27 94.50 94.50 94.50 94.50 0.0M
2022-04-26 96.50 96.50 96.50 96.50 0.0M
2022-04-25 94.50 96.50 94.50 96.50 0.0M
2022-04-22 96.00 96.00 96.00 96.00 0.0M
2022-04-21 98.50 98.50 98.50 98.50 0.0M
2022-04-20 98.00 98.00 98.00 98.00 0.0M
2022-04-19 97.50 97.50 97.50 97.50 0.0M
2022-04-14 99.50 99.50 99.50 99.50 0.0M
2022-04-13 98.50 98.50 98.50 98.50 0.0M
2022-04-12 98.50 98.50 98.50 98.50 0.0M
2022-04-11 99.00 99.00 99.00 99.00 0.0M
2022-04-08 99.50 99.50 99.50 99.50 0.0M
2022-04-07 98.50 98.50 98.50 98.50 0.0M
2022-04-06 99.50 99.50 99.50 99.50 0.0M
2022-04-05 99.00 99.00 99.00 99.00 0.0M
2022-04-04 97.50 97.50 97.50 97.50 0.0M
2022-04-01 98.50 98.50 98.50 98.50 0.0M
2022-03-31 97.50 97.50 97.50 97.50 0.0M
2022-03-30 97.00 97.00 97.00 97.00 0.0M
2022-03-29 97.50 97.50 97.50 97.50 0.0M
2022-03-28 96.00 96.00 96.00 96.00 0.0M
2022-03-25 96.00 96.00 96.00 96.00 0.0M
2022-03-24 96.50 96.50 96.50 96.50 0.0M
2022-03-23 96.50 96.50 96.50 96.50 0.0M
2022-03-22 97.50 97.50 97.50 97.50 0.0M
2022-03-21 97.50 97.50 97.50 97.50 0.0M
2022-03-18 96.00 96.00 96.00 96.00 0.0M
2022-03-17 94.00 94.00 94.00 94.00 0.0M
2022-03-16 94.00 94.00 94.00 94.00 0.0M
2022-03-15 93.00 93.00 93.00 93.00 0.0M
2022-03-14 95.00 95.00 95.00 95.00 0.0M
2022-03-11 93.50 93.50 93.50 93.50 0.0M
2022-03-10 94.00 94.00 94.00 94.00 0.0M
2022-03-09 94.00 94.00 94.00 94.00 0.0M
2022-03-08 96.00 96.00 96.00 96.00 0.0M
2022-03-07 96.51 97.52 96.51 97.52 0.0M
2022-03-04 94.01 94.01 94.01 94.01 0.0M
2022-03-03 93.51 93.51 93.51 93.51 0.0M
2022-03-02 91.51 91.51 91.51 91.51 0.0M
2022-03-01 90.01 90.01 90.01 90.01 0.0M
2022-02-28 89.51 89.51 89.51 89.51 0.0M
2022-02-25 89.01 89.01 89.01 89.01 0.0M
2022-02-24 86.01 86.01 86.01 86.01 0.0M
2022-02-23 87.51 87.51 87.51 87.51 0.0M
2022-02-22 87.51 87.51 87.51 87.51 0.0M
2022-02-21 88.51 88.51 87.51 87.51 0.0M
2022-02-18 88.51 88.51 88.51 88.51 0.0M
2022-02-17 90.01 90.01 90.01 90.01 0.0M
2022-02-16 90.01 90.01 90.01 90.01 0.0M
2022-02-15 89.51 89.51 89.51 89.51 0.0M
2022-02-14 90.51 90.51 90.51 90.51 0.0M
2022-02-11 91.01 91.01 91.01 91.01 0.0M
2022-02-10 92.01 92.01 92.01 92.01 0.0M
2022-02-09 90.51 90.51 90.51 90.51 0.0M
2022-02-08 91.51 91.51 91.51 91.51 0.0M
2022-02-07 92.01 92.01 92.01 92.01 0.0M
2022-02-04 93.51 93.51 93.51 93.51 0.0M
2022-02-03 95.01 95.01 95.01 95.01 0.0M
2022-02-02 95.51 95.51 95.51 95.51 0.0M
2022-02-01 95.01 95.01 95.01 95.01 0.0M
2022-01-31 93.51 93.51 93.51 93.51 0.0M
2022-01-28 93.01 93.01 93.01 93.01 0.0M
2022-01-27 92.01 92.01 92.01 92.01 0.0M
2022-01-26 92.51 94.01 92.51 94.01 0.0M
2022-01-25 93.01 93.01 93.01 93.01 0.0M
2022-01-24 93.51 93.51 92.01 92.01 0.0M
2022-01-21 93.51 93.51 93.51 93.51 0.0M
2022-01-20 94.51 94.51 94.51 94.51 0.0M
2022-01-19 94.01 94.01 94.01 94.01 0.0M
2022-01-18 95.51 95.51 95.51 95.51 0.0M
2022-01-17 95.51 95.51 95.51 95.51 0.0M
2022-01-14 96.51 96.51 96.51 96.51 0.0M
2022-01-13 98.02 98.02 98.02 98.02 0.0M
2022-01-12 98.52 98.52 98.52 98.52 0.0M
2022-01-11 97.52 97.52 97.52 97.52 0.0M
2022-01-10 99.52 99.52 99.52 99.52 0.0M
2022-01-07 99.52 99.52 99.52 99.52 0.0M
2022-01-06 99.02 100.02 99.02 100.02 0.0M
2022-01-05 102.02 102.02 102.02 102.02 0.0M
2022-01-04 103.02 103.02 103.02 103.02 0.0M
2022-01-03 105.02 105.02 105.02 105.02 0.0M