Trygvesta

TRYG
🏛️ 英国 →
159.15
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
2022-12-30 166.10 166.80 165.80 166.20 0.0M
2022-12-29 164.50 166.10 164.20 164.65 0.0M
2022-12-28 165.80 166.30 165.55 165.57 0.0M
2022-12-23 164.00 165.20 163.62 163.62 0.0M
2022-12-22 165.45 165.70 163.15 165.07 0.1M
2022-12-21 162.85 164.80 162.60 162.60 0.1M
2022-12-20 162.45 163.35 160.95 163.32 0.0M
2022-12-19 161.90 163.20 161.90 162.70 0.0M
2022-12-16 164.10 164.10 161.35 161.82 0.0M
2022-12-15 165.35 165.80 163.05 165.18 0.1M
2022-12-14 164.75 167.00 164.50 164.95 0.0M
2022-12-13 165.35 166.40 164.10 166.40 1.5M
2022-12-12 162.95 164.85 162.85 163.38 0.2M
2022-12-09 162.00 164.65 161.95 163.03 0.1M
2022-12-08 164.40 164.60 163.45 164.10 0.0M
2022-12-07 167.85 167.85 164.45 165.88 0.0M
2022-12-06 167.60 169.00 167.60 168.10 0.2M
2022-12-05 167.45 169.20 167.45 167.57 0.1M
2022-12-02 168.90 170.20 167.95 168.65 0.1M
2022-12-01 167.15 169.62 165.80 169.62 0.1M
2022-11-30 164.95 166.50 164.95 165.12 0.2M
2022-11-29 163.05 165.05 162.75 163.18 0.0M
2022-11-28 164.65 165.20 163.05 165.07 0.0M
2022-11-25 165.00 165.70 164.70 165.53 0.0M
2022-11-24 165.85 166.31 164.55 165.82 0.1M
2022-11-23 165.20 166.20 164.65 164.65 0.1M
2022-11-22 163.60 164.45 163.60 163.93 0.0M
2022-11-21 163.00 163.65 161.60 162.70 0.2M
2022-11-18 163.10 164.70 162.55 163.57 0.0M
2022-11-17 163.90 163.90 161.20 161.22 0.1M
2022-11-16 165.60 165.82 163.85 165.82 0.1M
2022-11-15 163.65 165.55 163.65 164.35 0.0M
2022-11-14 163.50 165.60 163.25 163.47 0.0M
2022-11-11 168.90 169.65 163.45 163.78 0.1M
2022-11-10 165.85 168.75 164.60 168.05 0.0M
2022-11-09 166.35 166.35 163.80 165.93 0.1M
2022-11-08 164.50 166.30 164.05 164.45 0.1M
2022-11-07 163.35 165.30 163.00 163.22 0.1M
2022-11-04 163.95 164.55 163.10 164.15 1.0M
2022-11-03 159.20 164.20 159.20 163.18 1.1M
2022-11-02 163.15 163.75 160.90 163.18 0.1M
2022-11-01 164.90 165.30 163.05 165.12 0.1M
2022-10-31 163.85 164.20 162.15 163.57 0.1M
2022-10-28 159.40 163.50 159.40 161.72 0.1M
2022-10-27 158.95 160.60 158.95 159.53 0.2M
2022-10-26 157.00 159.95 156.60 157.82 0.2M
2022-10-25 156.40 157.10 155.65 155.82 0.1M
2022-10-24 153.85 155.75 152.55 154.85 0.1M
2022-10-21 155.25 156.15 152.85 152.95 2.5M
2022-10-20 157.65 157.80 155.45 157.18 0.1M
2022-10-19 156.55 158.25 156.05 156.75 0.2M
2022-10-18 157.95 158.60 156.50 158.15 0.3M
2022-10-17 153.50 158.60 153.15 157.68 0.1M
2022-10-14 154.10 154.80 152.00 152.25 0.4M
2022-10-13 154.70 159.45 149.45 153.03 0.6M
2022-10-12 160.10 160.10 157.28 157.28 0.1M
2022-10-11 156.70 160.55 156.40 158.85 0.2M
2022-10-10 156.40 159.12 156.35 159.12 0.1M
2022-10-07 161.90 161.90 157.85 158.80 2.7M
2022-10-06 162.40 163.05 161.60 162.05 0.1M
2022-10-05 161.40 161.60 160.10 160.10 0.1M
2022-10-04 159.25 161.60 158.80 161.53 0.2M
2022-10-03 155.30 157.25 152.95 156.00 0.3M
2022-09-30 159.15 160.10 156.45 156.90 0.1M
2022-09-29 159.90 160.50 157.65 159.03 0.4M
2022-09-28 159.40 160.65 157.15 159.78 0.1M
2022-09-27 159.90 161.40 159.50 159.53 0.1M
2022-09-26 159.55 160.10 158.05 159.88 0.0M
2022-09-23 162.05 162.95 158.40 159.82 0.1M
2022-09-22 162.80 164.70 162.65 164.70 0.0M
2022-09-21 162.75 164.85 162.75 163.47 0.4M
2022-09-20 165.50 166.85 163.05 163.88 0.1M
2022-09-16 167.65 168.15 165.55 167.43 0.0M
2022-09-15 168.70 169.40 167.95 168.85 0.0M
2022-09-14 169.20 170.00 168.35 169.78 0.1M
2022-09-13 172.85 172.85 170.40 171.72 0.1M
2022-09-12 170.65 171.45 170.15 170.60 0.0M
2022-09-09 171.05 172.25 169.45 170.75 0.1M
2022-09-08 169.40 170.35 168.25 170.05 0.0M
2022-09-07 167.45 168.65 166.75 167.68 0.2M
2022-09-06 167.05 168.50 167.05 167.68 0.1M
2022-09-05 164.05 167.10 164.05 166.95 0.0M
2022-09-02 166.90 167.30 165.95 166.75 0.0M
2022-09-01 166.50 166.50 164.50 166.20 0.0M
2022-08-31 168.50 168.50 166.90 168.40 0.1M
2022-08-30 169.85 170.60 168.40 169.38 0.1M
2022-08-26 174.00 174.00 171.60 173.88 0.0M
2022-08-25 174.40 174.70 173.05 174.00 0.0M
2022-08-24 170.60 174.75 169.90 172.95 0.1M
2022-08-23 169.65 170.65 169.20 169.68 0.1M
2022-08-22 169.55 170.45 168.60 169.53 0.1M
2022-08-19 169.60 171.05 169.45 170.00 0.0M
2022-08-18 170.45 171.45 169.55 170.25 0.0M
2022-08-17 170.55 172.65 170.20 170.45 0.0M
2022-08-16 168.85 170.30 168.50 168.50 0.0M
2022-08-15 166.35 168.55 165.90 166.20 0.0M
2022-08-12 167.55 167.75 165.95 166.65 0.4M
2022-08-11 167.50 167.80 165.95 167.43 0.2M
2022-08-10 165.85 167.15 165.05 165.18 0.2M
2022-08-09 165.45 166.15 164.75 165.57 0.1M
2022-08-08 165.45 165.75 164.55 165.57 0.2M
2022-08-05 166.05 167.40 165.15 166.15 0.1M
2022-08-04 164.95 167.25 164.45 165.47 0.1M
2022-08-03 164.65 165.60 163.75 164.70 0.3M
2022-08-02 163.95 164.60 163.65 163.78 0.1M
2022-08-01 165.90 167.20 163.90 166.15 0.4M
2022-07-29 164.85 166.35 164.70 165.53 0.1M
2022-07-28 163.45 164.55 163.00 163.43 0.1M
2022-07-27 162.75 163.00 161.90 162.50 0.1M
2022-07-26 161.35 162.15 161.10 161.43 0.2M
2022-07-25 162.75 163.05 160.60 160.60 0.2M
2022-07-22 160.65 163.00 160.65 161.03 0.1M
2022-07-21 161.15 162.80 160.70 161.72 0.2M
2022-07-20 163.00 163.80 160.90 161.18 0.1M
2022-07-19 160.20 162.70 158.90 161.93 0.1M
2022-07-18 157.30 160.50 157.00 160.25 0.3M
2022-07-15 161.45 161.55 156.45 156.95 0.2M
2022-07-14 164.20 164.40 161.00 161.82 0.2M
2022-07-13 163.15 164.05 160.95 163.32 0.2M
2022-07-12 164.35 167.00 163.00 165.88 0.5M
2022-07-11 159.80 161.50 159.25 160.15 0.2M
2022-07-08 160.70 162.20 160.00 160.55 0.4M
2022-07-07 159.30 162.15 159.15 161.43 0.5M
2022-07-06 156.65 159.30 156.65 158.60 0.6M
2022-07-05 160.95 161.65 155.30 155.88 0.5M
2022-07-04 160.45 162.25 159.90 160.30 0.2M
2022-07-01 159.15 159.80 157.85 158.50 0.3M
2022-06-30 156.25 159.90 156.25 159.22 0.2M
2022-06-29 157.20 158.50 155.65 157.68 0.3M
2022-06-28 159.60 159.60 157.60 159.28 0.2M
2022-06-27 157.45 158.95 157.45 157.57 0.5M
2022-06-24 153.20 157.35 153.10 155.47 0.1M
2022-06-23 151.80 153.95 151.35 152.60 0.2M
2022-06-22 158.75 158.75 154.30 154.75 0.3M
2022-06-21 160.55 160.80 159.10 159.93 0.2M
2022-06-20 156.80 158.10 156.00 156.45 0.2M
2022-06-17 156.20 159.05 155.55 158.50 0.4M
2022-06-16 157.90 158.45 155.80 157.82 0.3M
2022-06-15 157.20 159.90 156.75 159.43 0.5M
2022-06-14 157.80 158.70 154.80 155.03 0.3M
2022-06-13 156.05 157.50 154.40 156.65 0.3M
2022-06-10 158.50 158.50 156.40 158.15 0.2M
2022-06-09 161.10 161.80 158.80 160.60 0.3M
2022-06-08 161.80 161.80 159.90 161.72 0.3M
2022-06-07 162.05 162.75 160.90 161.43 0.5M
2022-06-01 162.05 162.25 158.80 158.95 0.3M
2022-05-31 162.10 163.70 161.50 162.15 0.6M
2022-05-30 160.75 163.80 160.75 162.40 0.2M
2022-05-25 158.20 160.15 157.50 159.53 0.2M
2022-05-24 158.00 158.30 156.85 157.47 0.2M
2022-05-23 160.05 160.55 157.82 157.82 0.2M
2022-05-20 154.75 158.05 154.75 157.12 0.2M
2022-05-19 157.00 157.85 154.25 155.32 0.2M
2022-05-18 160.65 161.10 158.30 159.88 0.1M
2022-05-17 159.95 160.95 158.75 159.43 0.1M
2022-05-16 151.90 159.00 151.90 158.85 0.3M
2022-05-12 152.65 154.25 150.65 154.10 0.2M
2022-05-11 156.60 156.60 152.30 153.43 0.2M
2022-05-10 153.90 157.60 153.90 156.30 0.1M
2022-05-09 158.05 159.50 154.65 156.70 0.2M
2022-05-06 161.50 162.35 158.20 160.00 0.1M
2022-05-05 167.30 167.30 162.65 164.40 0.1M
2022-05-04 169.05 169.40 164.55 165.93 0.3M
2022-05-03 169.15 169.80 167.82 167.82 0.4M
2022-04-29 168.25 170.50 168.25 168.30 0.5M
2022-04-28 167.60 167.85 166.30 167.12 0.3M
2022-04-27 161.50 167.55 159.75 165.82 0.4M
2022-04-26 162.45 168.45 161.45 163.53 0.5M
2022-04-25 168.35 168.50 167.35 168.05 0.2M
2022-04-22 171.45 171.80 169.90 171.47 0.2M
2022-04-21 167.55 172.80 167.55 170.85 0.4M
2022-04-20 166.70 169.20 166.70 166.90 0.1M
2022-04-19 166.50 168.65 165.55 165.78 0.2M
2022-04-13 167.50 167.70 166.55 167.12 0.1M
2022-04-12 167.40 168.10 166.40 167.47 0.1M
2022-04-11 169.60 169.60 168.10 169.28 0.3M
2022-04-08 171.70 171.70 169.80 170.05 0.1M
2022-04-07 167.35 170.15 166.20 169.03 0.1M
2022-04-06 167.35 167.70 164.45 164.45 0.1M
2022-04-05 166.15 167.45 165.95 166.05 0.1M
2022-04-04 166.70 166.90 164.70 166.65 0.1M
2022-04-01 164.10 166.90 163.80 166.55 0.2M
2022-03-31 164.70 165.60 163.25 165.03 0.1M
2022-03-30 160.05 163.75 159.70 162.40 0.2M
2022-03-29 161.30 161.95 160.00 161.32 0.2M
2022-03-28 162.40 162.40 160.55 162.20 0.3M
2022-03-25 161.30 163.05 161.30 162.05 0.2M
2022-03-24 164.90 165.25 161.40 162.55 0.2M
2022-03-23 162.55 164.90 162.55 162.90 0.4M
2022-03-22 159.75 163.35 159.75 162.20 0.2M
2022-03-21 159.60 160.30 159.05 159.38 0.2M
2022-03-18 157.90 159.95 157.80 158.70 0.5M
2022-03-17 152.95 157.55 152.95 155.47 0.3M
2022-03-16 152.45 152.45 151.05 151.93 0.2M
2022-03-15 149.05 150.15 147.95 148.30 0.1M
2022-03-14 147.30 149.05 146.65 147.93 0.1M
2022-03-11 142.25 146.95 141.80 146.45 0.1M
2022-03-10 142.40 142.70 141.05 142.00 0.3M
2022-03-09 141.60 142.60 140.60 141.82 0.3M
2022-03-08 141.45 144.15 139.88 139.88 0.2M
2022-03-07 141.20 143.10 138.70 142.35 0.1M
2022-03-04 146.90 147.35 144.20 145.28 0.2M
2022-03-03 149.35 149.35 147.45 148.25 0.4M
2022-03-02 151.60 151.60 149.00 150.15 0.3M
2022-03-01 151.25 152.20 150.85 151.43 0.3M
2022-02-28 149.15 152.00 149.15 152.00 0.3M
2022-02-25 148.60 150.30 146.25 149.22 0.4M
2022-02-24 146.55 148.00 144.50 145.03 0.3M
2022-02-23 151.00 151.55 150.70 151.28 0.1M
2022-02-22 148.30 151.15 148.25 151.03 0.3M
2022-02-21 151.85 151.85 149.07 149.07 0.1M
2022-02-18 152.95 153.15 151.10 153.03 0.1M
2022-02-17 154.20 154.20 152.30 153.88 0.1M
2022-02-16 154.30 154.60 153.43 153.43 0.1M
2022-02-15 152.00 154.36 152.00 153.28 0.1M
2022-02-14 151.10 151.95 150.20 151.18 0.7M
2022-02-11 153.25 154.25 152.20 153.22 0.1M
2022-02-10 156.90 156.90 153.45 154.05 0.1M
2022-02-09 153.05 156.20 152.85 155.22 0.1M
2022-02-08 154.50 156.20 152.25 152.75 0.5M
2022-02-07 153.35 155.55 153.00 155.43 0.2M
2022-02-04 156.40 156.75 151.80 153.88 0.3M
2022-02-03 156.65 157.43 155.65 157.43 0.3M
2022-02-02 157.30 158.35 156.60 157.32 0.9M
2022-02-01 158.05 159.00 156.75 158.55 0.1M
2022-01-31 154.00 157.55 153.60 156.30 0.1M
2022-01-28 152.20 153.25 150.70 152.05 0.4M
2022-01-27 150.75 154.05 150.55 153.93 0.3M
2022-01-26 150.65 152.75 150.45 151.82 0.1M
2022-01-25 151.90 156.15 148.00 149.07 0.3M
2022-01-24 160.25 160.45 156.15 157.43 0.1M
2022-01-21 162.20 162.50 159.80 159.82 0.7M
2022-01-20 165.25 165.70 162.30 163.22 0.1M
2022-01-19 162.70 166.10 162.05 164.95 0.1M
2022-01-18 166.10 166.10 162.70 162.95 0.1M
2022-01-17 168.20 168.40 166.40 167.88 0.1M
2022-01-14 167.35 169.25 167.35 167.53 0.1M
2022-01-13 165.20 169.35 165.05 168.65 0.1M
2022-01-12 163.40 165.10 162.25 163.07 0.1M
2022-01-11 164.45 164.70 163.65 164.60 0.1M
2022-01-10 165.00 165.30 163.30 164.95 0.1M
2022-01-07 164.55 165.25 164.20 164.95 0.2M
2022-01-06 163.25 165.20 163.18 163.18 0.1M
2022-01-05 163.80 164.35 162.95 163.47 0.0M
2022-01-04 162.15 162.90 161.35 162.05 0.1M