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
2023-12-29 147.05 147.30 146.55 146.95 0.1M
2023-12-28 146.40 147.00 146.20 146.85 0.0M
2023-12-27 145.90 147.10 145.85 145.93 0.0M
2023-12-22 145.80 146.25 145.45 146.00 0.1M
2023-12-21 146.05 146.65 145.50 146.35 0.2M
2023-12-20 146.45 147.80 146.10 147.28 0.1M
2023-12-19 149.70 149.95 146.05 146.35 0.1M
2023-12-18 152.95 154.85 150.00 150.10 0.1M
2023-12-15 151.90 152.50 151.45 151.88 0.1M
2023-12-14 153.30 153.35 151.35 153.22 0.1M
2023-12-13 152.50 152.80 151.65 151.93 0.1M
2023-12-12 152.10 152.40 151.50 152.25 0.1M
2023-12-11 151.15 152.00 151.00 151.07 0.1M
2023-12-08 149.25 151.35 148.95 151.07 0.1M
2023-12-07 149.70 150.05 149.15 149.62 0.0M
2023-12-06 149.10 150.05 149.10 149.62 0.0M
2023-12-05 148.95 149.25 148.70 149.12 0.1M
2023-12-04 148.25 149.45 148.15 148.30 0.0M
2023-12-01 148.05 148.15 147.40 147.72 0.1M
2023-11-30 147.25 148.15 146.45 146.95 0.6M
2023-11-29 147.00 147.00 145.65 146.30 0.1M
2023-11-28 147.50 148.25 146.85 147.68 0.1M
2023-11-27 147.15 148.00 146.80 146.80 0.0M
2023-11-24 146.85 147.35 146.35 146.70 0.0M
2023-11-23 145.75 146.60 145.38 145.38 0.0M
2023-11-22 144.80 145.45 144.35 144.35 0.1M
2023-11-21 144.45 145.15 144.15 144.15 0.1M
2023-11-20 144.40 144.45 142.90 142.90 0.0M
2023-11-17 142.45 144.10 142.45 142.55 0.0M
2023-11-16 145.10 145.10 142.20 142.40 0.3M
2023-11-15 144.90 145.00 143.82 143.82 0.1M
2023-11-14 143.45 144.50 142.75 142.85 0.7M
2023-11-13 141.25 143.00 141.25 141.82 0.1M
2023-11-10 139.45 142.00 139.45 141.43 0.1M
2023-11-09 141.40 141.40 140.30 140.90 0.2M
2023-11-08 140.15 141.20 139.60 140.40 0.2M
2023-11-07 140.05 140.55 139.45 139.93 0.1M
2023-11-06 139.40 140.75 138.90 139.47 0.1M
2023-11-03 139.85 140.25 139.15 139.18 0.3M
2023-11-02 139.55 140.15 139.25 139.43 0.2M
2023-11-01 138.10 139.60 138.00 139.55 0.0M
2023-10-31 138.00 139.30 137.70 137.72 0.2M
2023-10-30 137.10 137.70 136.00 136.00 0.2M
2023-10-27 137.30 137.70 135.60 137.03 0.0M
2023-10-26 137.15 137.80 136.25 137.72 0.2M
2023-10-25 137.10 137.10 135.60 136.80 0.1M
2023-10-24 134.70 137.05 134.70 136.25 0.7M
2023-10-23 134.85 136.25 133.40 133.82 0.1M
2023-10-20 137.45 137.45 135.90 136.65 0.1M
2023-10-19 139.80 140.25 137.80 140.25 0.2M
2023-10-18 137.95 140.30 137.95 140.25 1.1M
2023-10-17 137.30 137.60 135.90 136.85 2.2M
2023-10-16 136.50 138.50 136.50 137.22 0.3M
2023-10-13 134.00 139.55 133.60 138.20 1.2M
2023-10-12 130.30 131.60 130.30 130.80 0.2M
2023-10-11 131.75 132.60 130.45 131.93 0.3M
2023-10-10 132.05 132.65 131.15 132.00 0.1M
2023-10-09 131.90 132.25 130.95 131.53 0.1M
2023-10-06 130.15 132.60 129.93 130.45 0.1M
2023-10-05 127.55 130.00 127.40 129.18 0.1M
2023-10-04 126.00 127.90 125.90 126.40 0.1M
2023-10-03 127.15 127.70 126.00 127.17 3.0M
2023-10-02 129.85 130.80 126.95 128.30 0.2M
2023-09-29 128.95 130.25 128.55 129.18 0.4M
2023-09-28 129.25 129.25 128.00 129.18 0.1M
2023-09-27 132.85 133.90 129.95 130.85 0.2M
2023-09-26 133.50 134.55 133.12 133.12 0.1M
2023-09-25 134.95 135.25 133.10 133.70 0.0M
2023-09-22 134.65 135.45 134.60 134.60 0.0M
2023-09-21 136.45 136.75 135.85 136.35 0.0M
2023-09-20 135.55 136.60 135.35 135.62 0.1M
2023-09-19 135.50 136.00 135.28 135.28 0.0M
2023-09-18 135.35 136.45 134.95 135.53 0.0M
2023-09-15 137.05 137.28 135.40 137.28 0.1M
2023-09-14 135.25 137.50 134.85 137.12 0.2M
2023-09-13 135.10 135.30 134.25 134.90 0.1M
2023-09-12 134.40 135.45 133.60 134.50 0.2M
2023-09-11 133.90 135.20 133.50 135.07 0.1M
2023-09-08 130.25 133.25 130.25 132.85 0.0M
2023-09-07 131.10 131.55 130.25 130.40 0.1M
2023-09-06 132.30 132.30 130.45 130.85 0.1M
2023-09-05 131.20 132.75 131.20 132.25 0.1M
2023-09-04 131.15 131.28 129.80 131.28 0.0M
2023-09-01 131.15 131.15 130.55 130.80 0.0M
2023-08-31 131.05 131.60 130.10 131.22 0.0M
2023-08-30 130.55 131.55 130.05 130.75 0.3M
2023-08-29 128.95 130.00 128.95 129.72 0.1M
2023-08-25 127.80 129.50 127.80 128.40 0.0M
2023-08-24 127.90 128.90 127.35 127.78 0.0M
2023-08-23 127.50 128.35 127.40 127.72 0.2M
2023-08-22 128.70 128.75 127.70 127.88 0.0M
2023-08-21 128.50 129.90 127.90 128.00 0.0M
2023-08-18 128.80 128.95 127.55 127.72 0.1M
2023-08-17 128.85 130.40 128.85 129.53 0.1M
2023-08-16 129.00 129.65 128.35 128.65 0.0M
2023-08-15 130.35 130.35 129.30 129.62 0.0M
2023-08-14 129.10 130.70 128.65 130.50 0.1M
2023-08-11 131.25 131.60 129.20 129.32 0.1M
2023-08-10 129.20 130.75 129.20 130.70 0.1M
2023-08-09 129.55 129.75 128.80 129.22 0.2M
2023-08-08 130.10 130.10 128.45 129.03 0.1M
2023-08-07 131.75 132.15 130.65 131.22 0.0M
2023-08-04 131.65 132.30 131.35 131.47 0.0M
2023-08-03 132.30 132.45 131.45 131.62 1.0M
2023-08-02 133.55 133.55 132.60 132.90 0.1M
2023-08-01 133.75 134.35 133.45 134.30 0.0M
2023-07-31 133.20 134.35 132.20 134.25 0.2M
2023-07-28 134.95 134.95 133.88 133.88 0.1M
2023-07-27 134.70 135.20 134.45 134.85 0.0M
2023-07-26 135.90 135.90 133.90 134.85 0.1M
2023-07-25 135.85 137.45 135.50 136.40 0.1M
2023-07-24 135.35 137.00 135.10 135.18 3.1M
2023-07-21 134.10 135.35 134.10 134.45 0.1M
2023-07-20 133.40 134.10 132.90 133.78 0.1M
2023-07-19 132.80 133.95 132.80 133.72 0.1M
2023-07-18 132.40 133.00 132.40 132.55 0.0M
2023-07-17 133.10 134.00 132.70 132.70 0.2M
2023-07-14 134.75 135.20 133.40 134.60 0.5M
2023-07-13 134.20 136.40 134.20 136.40 0.1M
2023-07-12 135.65 136.00 132.85 135.12 0.2M
2023-07-11 140.65 140.95 135.20 135.57 0.5M
2023-07-10 144.45 144.65 143.57 143.57 0.1M
2023-07-07 145.10 145.10 144.55 144.85 0.0M
2023-07-06 146.45 146.95 144.60 144.60 0.0M
2023-07-05 147.10 148.00 146.60 147.18 0.0M
2023-07-04 147.95 148.80 147.80 147.82 3.7M
2023-07-03 148.20 148.40 147.75 148.05 0.0M
2023-06-30 147.55 148.55 147.03 147.03 0.0M
2023-06-29 147.25 147.90 146.75 147.22 0.0M
2023-06-28 149.15 149.35 148.00 149.07 0.1M
2023-06-27 149.75 149.85 148.10 149.43 0.1M
2023-06-26 149.45 149.60 148.10 149.28 0.1M
2023-06-23 148.90 150.10 148.80 149.12 0.0M
2023-06-22 150.90 151.30 149.85 150.55 0.1M
2023-06-21 152.15 152.55 150.50 152.25 0.1M
2023-06-20 153.85 153.85 152.65 153.03 0.0M
2023-06-19 153.70 154.65 153.65 154.00 0.1M
2023-06-16 153.60 154.80 153.60 153.82 0.0M
2023-06-15 154.50 154.50 153.45 154.15 0.1M
2023-06-14 153.50 154.35 153.47 153.47 0.2M
2023-06-13 153.80 154.40 152.25 153.47 0.1M
2023-06-12 156.80 157.65 151.80 152.65 0.2M
2023-06-09 156.90 157.70 156.10 156.75 0.1M
2023-06-08 157.30 157.47 156.20 157.47 0.1M
2023-06-07 157.30 158.05 156.50 157.82 0.2M
2023-06-06 158.55 159.10 157.55 158.40 0.0M
2023-06-02 157.50 158.25 156.80 157.12 0.1M
2023-06-01 159.20 159.20 156.95 158.65 0.0M
2023-05-31 158.85 159.60 157.90 158.95 0.1M
2023-05-30 159.40 160.20 159.00 159.53 0.1M
2023-05-26 158.95 159.85 158.55 159.53 0.1M
2023-05-25 160.10 160.35 159.00 160.20 0.0M
2023-05-24 158.70 160.50 158.30 158.65 0.0M
2023-05-23 161.55 162.30 160.15 161.78 0.1M
2023-05-22 160.55 161.40 160.25 161.18 0.3M
2023-05-17 161.45 161.45 160.05 161.12 0.0M
2023-05-16 161.35 162.15 160.40 161.07 0.1M
2023-05-15 160.15 160.95 159.80 159.82 0.1M
2023-05-12 158.75 160.15 158.75 159.03 0.1M
2023-05-11 157.75 158.70 157.45 158.10 0.1M
2023-05-10 157.95 158.20 156.85 157.88 0.1M
2023-05-09 158.35 158.35 156.85 158.20 0.2M
2023-05-04 156.35 156.80 155.60 156.50 0.1M
2023-05-03 158.00 158.00 156.00 157.43 0.1M
2023-05-02 159.20 159.45 157.10 158.75 0.1M
2023-04-28 159.90 160.30 159.35 160.05 0.0M
2023-04-27 159.45 160.15 157.90 160.15 0.1M
2023-04-26 158.25 159.10 157.90 158.65 0.1M
2023-04-25 158.00 159.80 158.00 159.72 0.1M
2023-04-24 159.20 159.80 158.65 158.95 0.1M
2023-04-21 156.30 159.20 153.90 157.07 0.2M
2023-04-20 154.50 158.50 153.65 157.18 0.3M
2023-04-19 150.20 150.85 148.85 150.50 0.2M
2023-04-18 149.10 150.95 149.10 150.10 0.1M
2023-04-17 151.20 152.60 149.85 150.10 0.0M
2023-04-14 149.00 150.50 148.95 149.28 0.2M
2023-04-13 150.50 151.30 147.85 148.85 1.8M
2023-04-12 151.60 151.60 149.75 151.43 0.1M
2023-04-11 149.60 151.40 149.60 150.65 0.1M
2023-04-05 147.95 149.40 147.75 147.88 4.3M
2023-04-04 148.65 149.10 148.00 148.50 0.1M
2023-04-03 150.40 150.45 146.90 146.90 0.1M
2023-03-31 149.20 151.10 149.15 149.38 0.0M
2023-03-30 149.30 150.20 148.95 149.68 0.3M
2023-03-29 146.90 148.40 146.40 147.22 0.3M
2023-03-28 147.80 148.60 145.55 146.10 0.1M
2023-03-27 148.20 148.20 146.85 147.18 0.0M
2023-03-24 147.40 147.47 145.75 147.47 0.4M
2023-03-23 148.30 148.75 147.80 148.55 0.0M
2023-03-22 148.85 150.15 148.75 150.15 0.3M
2023-03-21 148.35 151.00 148.35 150.70 0.3M
2023-03-20 142.45 149.05 142.25 147.38 0.1M
2023-03-17 145.95 147.85 144.85 146.75 0.1M
2023-03-16 146.45 147.10 143.10 143.88 0.1M
2023-03-15 149.20 149.20 145.85 147.07 0.1M
2023-03-14 147.85 149.05 147.45 147.57 0.0M
2023-03-13 150.85 150.85 146.75 147.43 0.1M
2023-03-10 152.10 152.60 150.65 152.55 0.0M
2023-03-09 152.05 153.10 151.90 152.00 0.1M
2023-03-08 153.10 153.10 152.15 152.85 0.0M
2023-03-07 154.35 154.70 153.25 153.93 0.1M
2023-03-06 155.15 155.50 153.50 155.22 0.5M
2023-03-03 156.70 157.15 155.25 157.07 0.0M
2023-03-02 154.75 156.80 154.55 154.95 0.0M
2023-03-01 156.60 157.80 155.70 156.95 0.1M
2023-02-28 156.75 157.50 155.90 156.85 0.1M
2023-02-27 156.50 157.50 156.35 157.38 0.1M
2023-02-24 157.50 157.85 156.55 157.28 0.1M
2023-02-23 156.95 157.35 156.50 156.90 0.1M
2023-02-22 158.85 159.95 156.95 158.90 0.2M
2023-02-21 156.90 161.20 156.90 159.82 0.2M
2023-02-20 156.70 156.90 155.40 156.90 0.1M
2023-02-17 156.10 156.80 155.80 156.05 0.0M
2023-02-16 157.80 157.90 154.95 155.68 0.1M
2023-02-15 157.60 158.35 157.45 157.82 0.1M
2023-02-14 158.90 158.90 157.55 158.55 0.1M
2023-02-13 156.65 159.15 156.55 157.18 0.2M
2023-02-10 157.95 157.95 155.40 156.45 0.0M
2023-02-09 155.80 157.80 155.75 157.32 0.0M
2023-02-08 157.20 158.20 155.40 157.28 0.0M
2023-02-07 157.80 158.45 155.55 157.82 0.1M
2023-02-06 157.05 158.25 156.45 156.95 0.0M
2023-02-03 156.65 157.80 156.40 157.03 0.1M
2023-02-02 158.85 159.35 157.05 158.70 0.1M
2023-02-01 156.85 158.75 156.60 158.75 0.1M
2023-01-31 155.25 156.50 154.10 155.57 0.3M
2023-01-30 154.35 155.90 152.70 155.47 0.5M
2023-01-27 159.20 159.20 155.90 157.53 0.0M
2023-01-26 159.10 161.85 157.43 157.43 0.3M
2023-01-25 161.95 161.95 156.95 159.12 0.1M
2023-01-24 163.55 163.85 162.65 163.43 0.0M
2023-01-23 163.30 163.50 161.75 163.32 0.1M
2023-01-20 162.25 163.85 161.75 163.38 0.1M
2023-01-19 160.85 162.55 160.85 161.07 0.9M
2023-01-18 160.70 161.30 159.40 160.55 0.0M
2023-01-17 160.30 160.95 159.90 160.80 0.0M
2023-01-16 158.10 160.15 157.85 158.05 0.1M
2023-01-13 158.65 159.03 157.65 159.03 0.1M
2023-01-12 158.15 159.15 157.90 158.35 0.0M
2023-01-11 158.55 160.15 157.45 159.62 0.1M
2023-01-10 159.00 159.35 157.70 158.45 0.1M
2023-01-09 161.00 161.65 159.95 161.22 0.1M
2023-01-06 158.90 161.10 158.90 159.43 0.1M
2023-01-05 164.80 164.80 159.75 160.15 0.1M
2023-01-04 166.25 167.50 164.20 165.78 0.0M
2023-01-03 167.35 167.95 164.45 165.38 0.5M