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
2024-12-31 152.20 152.20 152.20 152.20 0.0M
2024-12-30 152.30 152.80 151.50 152.20 0.0M
2024-12-27 151.05 152.70 151.00 150.95 0.0M
2024-12-24 149.80 149.80 149.80 149.80 0.0M
2024-12-23 149.30 151.60 146.30 149.80 0.0M
2024-12-20 149.60 149.80 148.00 149.40 0.1M
2024-12-19 149.30 150.10 149.00 149.20 0.1M
2024-12-18 151.05 151.40 150.30 150.75 0.1M
2024-12-17 153.30 152.60 151.10 152.50 0.0M
2024-12-16 154.45 154.30 153.30 154.45 0.0M
2024-12-13 153.20 154.90 152.80 152.90 0.0M
2024-12-12 154.15 154.30 153.00 154.15 0.0M
2024-12-11 153.90 154.30 153.50 153.50 0.1M
2024-12-10 155.85 155.70 153.70 155.75 0.0M
2024-12-09 158.55 158.30 156.10 157.90 0.0M
2024-12-06 163.35 162.75 157.10 158.45 0.0M
2024-12-05 162.25 163.10 161.40 161.10 0.0M
2024-12-04 163.25 163.30 160.10 162.05 0.1M
2024-12-03 163.75 164.40 162.60 164.00 0.1M
2024-12-02 162.45 164.30 162.70 163.75 0.0M
2024-11-29 162.65 162.60 161.50 162.05 0.0M
2024-11-28 162.85 163.10 161.80 162.85 0.0M
2024-11-27 161.20 162.80 160.80 161.20 0.0M
2024-11-26 161.70 162.60 158.70 161.70 0.0M
2024-11-25 162.15 165.30 161.30 162.15 0.3M
2024-11-22 159.75 162.20 160.00 162.05 0.0M
2024-11-21 158.65 159.50 158.40 158.65 0.0M
2024-11-20 158.65 159.60 158.50 158.65 0.0M
2024-11-19 158.65 159.10 156.90 158.75 0.0M
2024-11-18 157.70 158.20 156.90 157.70 0.0M
2024-11-15 156.40 158.10 156.58 156.40 0.0M
2024-11-14 156.50 156.90 155.20 156.50 0.0M
2024-11-13 156.00 157.00 155.40 156.50 0.1M
2024-11-12 156.20 157.00 153.30 155.65 0.0M
2024-11-11 160.20 161.00 159.00 160.00 0.0M
2024-11-08 159.55 160.20 159.30 159.75 0.0M
2024-11-07 161.60 163.00 159.50 162.35 0.1M
2024-11-06 162.05 163.50 161.10 162.05 0.1M
2024-11-05 160.40 162.10 160.10 160.40 0.0M
2024-11-04 163.15 163.10 160.50 160.60 0.0M
2024-11-01 161.80 164.30 161.80 164.10 0.1M
2024-10-31 161.00 161.90 161.10 161.00 0.0M
2024-10-30 162.85 162.90 161.60 163.15 0.0M
2024-10-29 163.55 163.50 162.50 163.55 0.0M
2024-10-28 161.70 163.45 162.00 161.80 0.1M
2024-10-25 161.20 161.90 161.30 161.40 0.2M
2024-10-24 160.80 161.80 160.80 160.80 0.1M
2024-10-23 160.10 161.00 159.90 160.00 0.0M
2024-10-22 161.60 163.90 159.00 159.55 0.0M
2024-10-21 161.70 162.20 161.00 161.40 0.2M
2024-10-18 161.70 162.30 161.20 161.60 0.0M
2024-10-17 162.45 163.00 162.00 162.35 0.0M
2024-10-16 163.55 163.10 161.70 163.15 0.0M
2024-10-15 162.25 163.80 161.80 162.85 0.0M
2024-10-14 162.15 162.40 160.30 160.70 0.0M
2024-10-11 159.65 163.90 158.10 160.80 0.2M
2024-10-10 157.90 159.20 157.80 158.35 0.0M
2024-10-09 158.05 158.30 157.20 157.90 1.1M
2024-10-08 155.85 158.10 155.40 156.40 0.0M
2024-10-07 158.25 158.00 156.30 158.05 0.1M
2024-10-04 157.30 158.50 156.70 157.30 0.0M
2024-10-03 158.65 159.30 157.50 159.15 0.2M
2024-10-02 159.25 159.60 158.20 159.35 0.0M
2024-10-01 158.65 159.80 158.10 158.15 0.0M
2024-09-30 159.45 160.00 156.60 159.35 0.2M
2024-09-27 158.05 161.50 158.10 158.25 0.0M
2024-09-26 157.40 158.70 157.60 158.25 0.0M
2024-09-25 157.10 158.10 157.20 157.80 0.3M
2024-09-24 158.55 158.70 154.00 158.65 0.2M
2024-09-23 157.20 158.60 157.10 157.10 0.0M
2024-09-20 156.80 158.30 156.90 157.80 0.0M
2024-09-19 158.45 158.00 155.50 157.70 0.0M
2024-09-18 157.60 157.90 156.40 157.50 0.1M
2024-09-17 157.70 159.40 157.80 158.45 0.0M
2024-09-16 157.50 158.30 157.50 157.40 0.0M
2024-09-13 155.75 158.00 156.64 156.00 0.0M
2024-09-12 155.55 155.80 154.80 155.45 0.2M
2024-09-11 156.10 156.20 154.30 155.75 0.0M
2024-09-10 155.15 156.40 155.40 155.45 0.0M
2024-09-09 153.30 155.65 153.00 155.45 0.0M
2024-09-06 153.00 153.90 152.30 152.50 0.0M
2024-09-05 152.00 154.30 151.40 152.60 0.0M
2024-09-04 152.70 153.00 151.30 152.70 0.0M
2024-09-03 152.50 153.80 152.50 153.10 0.4M
2024-09-02 150.15 152.50 150.40 150.45 0.0M
2024-08-30 148.20 150.40 147.80 148.90 0.1M
2024-08-29 147.85 148.90 147.70 148.20 0.0M
2024-08-28 147.45 148.60 147.40 147.25 0.0M
2024-08-27 147.25 147.90 147.20 147.45 0.5M
2024-08-26 147.43 148.60 147.20 147.43 0.0M
2024-08-23 148.20 148.30 147.70 147.85 0.0M
2024-08-22 151.05 151.20 147.70 148.60 0.0M
2024-08-21 150.95 152.20 150.70 150.95 0.0M
2024-08-20 151.55 151.90 149.90 151.45 0.0M
2024-08-19 151.25 152.40 150.40 151.25 0.0M
2024-08-16 150.65 151.40 150.40 150.85 0.3M
2024-08-15 149.30 150.80 149.20 149.30 0.0M
2024-08-14 149.20 149.50 148.70 149.20 0.0M
2024-08-13 148.60 149.00 147.80 148.60 0.0M
2024-08-12 148.20 148.90 147.90 148.50 0.0M
2024-08-09 146.75 148.10 146.80 146.85 0.0M
2024-08-08 147.15 147.40 146.00 147.15 0.1M
2024-08-07 145.60 147.40 145.50 145.70 0.1M
2024-08-06 146.55 146.20 144.00 144.40 0.0M
2024-08-05 146.95 146.90 144.60 144.80 0.0M
2024-08-02 149.30 149.30 148.20 149.50 0.1M
2024-08-01 151.15 151.80 149.40 151.15 0.0M
2024-07-31 151.85 152.60 151.00 152.20 0.0M
2024-07-30 150.05 151.80 150.50 150.05 0.0M
2024-07-29 148.70 150.10 149.10 148.70 0.0M
2024-07-26 147.55 148.80 147.90 147.55 0.0M
2024-07-25 146.85 148.10 146.10 146.45 0.1M
2024-07-24 148.20 148.00 147.30 148.20 0.0M
2024-07-23 147.75 149.20 148.30 147.75 0.0M
2024-07-22 147.15 148.60 147.20 147.25 0.1M
2024-07-19 147.75 148.20 146.90 148.00 0.0M
2024-07-18 149.20 149.50 148.10 149.20 0.0M
2024-07-17 149.80 149.80 148.30 149.80 0.3M
2024-07-16 151.15 151.00 149.30 151.05 0.0M
2024-07-15 152.70 153.20 150.90 152.70 0.0M
2024-07-12 152.90 153.40 152.20 152.90 0.0M
2024-07-11 154.75 156.00 152.70 155.85 0.1M
2024-07-10 154.75 152.70 151.00 152.70 0.0M
2024-07-09 151.75 152.70 151.85 151.85 0.0M
2024-07-08 151.75 153.10 152.20 152.30 0.0M
2024-07-05 152.10 153.10 150.85 150.85 0.0M
2024-07-04 153.10 153.60 151.10 151.75 0.0M
2024-07-03 150.85 152.80 150.00 150.75 0.0M
2024-07-02 151.25 153.90 151.10 151.25 0.0M
2024-07-01 152.80 154.10 152.30 153.80 0.0M
2024-06-28 153.00 152.60 150.80 150.85 0.0M
2024-06-27 150.85 151.85 150.40 151.85 0.0M
2024-06-26 151.55 152.00 151.00 151.15 0.1M
2024-06-25 152.00 152.60 151.80 152.60 0.0M
2024-06-24 153.40 153.60 150.60 151.75 0.0M
2024-06-21 150.85 153.90 151.70 151.75 0.1M
2024-06-20 153.50 154.60 152.70 153.50 0.0M
2024-06-19 153.30 154.20 149.80 153.30 0.1M
2024-06-18 149.80 150.40 148.70 149.60 0.0M
2024-06-17 148.80 148.80 144.40 147.65 0.0M
2024-06-14 143.85 144.40 142.90 143.85 0.0M
2024-06-13 144.00 145.60 143.50 145.10 0.0M
2024-06-12 145.10 144.70 142.50 144.60 0.2M
2024-06-11 142.65 144.50 142.40 144.20 0.0M
2024-06-10 144.20 144.70 143.30 143.75 0.0M
2024-06-07 143.75 145.40 144.50 144.80 0.0M
2024-06-06 144.50 144.50 142.90 143.35 0.0M
2024-06-05 143.35 141.90 141.90 141.90 0.0M
2024-06-04 141.40 143.10 141.40 141.90 0.1M
2024-06-03 141.60 142.90 140.60 141.80 0.0M
2024-05-31 141.60 141.40 140.80 141.30 0.3M
2024-05-30 141.30 141.90 140.80 141.20 0.0M
2024-05-29 141.20 142.55 141.20 142.55 0.0M
2024-05-28 142.55 144.40 142.90 143.75 0.1M
2024-05-27 143.75 144.20 143.40 144.00 0.2M
2024-05-24 143.50 144.80 143.50 143.75 0.0M
2024-05-23 143.75 145.80 143.70 145.40 0.0M
2024-05-22 145.40 146.50 145.60 146.15 0.1M
2024-05-21 146.05 143.90 141.50 143.65 0.0M
2024-05-20 141.70 142.45 142.45 142.45 0.0M
2024-05-17 142.50 143.20 141.80 142.45 0.0M
2024-05-16 142.35 143.10 142.20 142.85 0.0M
2024-05-15 142.75 143.80 142.20 143.55 0.0M
2024-05-14 143.35 144.80 143.00 144.60 0.0M
2024-05-13 144.70 145.90 144.50 145.40 0.0M
2024-05-10 144.90 141.40 141.40 141.40 0.0M
2024-05-09 141.20 141.40 141.40 141.40 0.0M
2024-05-08 141.20 143.00 141.20 141.40 0.0M
2024-05-07 141.40 141.80 140.10 140.40 0.0M
2024-05-06 140.40 140.80 139.70 140.40 0.2M
2024-05-03 138.80 140.50 138.10 140.00 0.1M
2024-05-02 138.05 139.30 137.30 138.35 0.0M
2024-05-01 138.35 139.70 138.30 138.55 0.0M
2024-04-30 138.55 139.50 137.70 138.95 0.0M
2024-04-29 138.95 139.30 138.15 138.15 0.0M
2024-04-26 138.15 138.90 137.40 138.75 0.1M
2024-04-25 136.80 137.50 136.30 137.30 0.1M
2024-04-24 137.30 138.20 137.40 138.05 0.0M
2024-04-23 138.25 138.90 136.90 137.80 0.0M
2024-04-22 137.60 137.90 136.50 136.60 0.0M
2024-04-19 136.40 136.50 134.70 136.20 0.1M
2024-04-18 136.50 138.70 135.60 135.85 0.0M
2024-04-17 137.90 142.80 137.30 139.85 0.1M
2024-04-16 140.50 141.20 138.30 140.10 0.0M
2024-04-15 139.05 139.10 137.70 138.05 0.0M
2024-04-12 137.50 140.00 137.90 138.55 0.1M
2024-04-11 139.25 140.20 137.80 140.00 0.1M
2024-04-10 137.90 139.90 137.70 137.80 0.0M
2024-04-09 140.50 141.90 140.40 141.10 0.9M
2024-04-08 141.40 142.10 141.40 142.05 0.0M
2024-04-05 142.05 142.30 140.10 140.60 0.0M
2024-04-04 140.80 143.90 141.80 143.25 0.0M
2024-04-03 143.25 144.60 143.30 144.30 0.0M
2024-04-02 144.30 145.20 142.90 143.55 2.8M
2024-03-28 142.65 142.20 142.20 142.20 0.0M
2024-03-27 142.85 143.35 141.50 142.20 0.0M
2024-03-26 142.20 144.45 141.25 141.88 0.0M
2024-03-25 143.53 143.20 139.35 142.05 0.0M
2024-03-22 139.93 141.80 139.10 140.30 0.0M
2024-03-21 142.65 145.00 142.55 142.60 0.0M
2024-03-20 144.40 144.35 143.35 144.25 0.0M
2024-03-19 144.40 144.90 144.10 144.15 0.3M
2024-03-18 144.30 144.50 142.35 143.28 0.1M
2024-03-15 143.88 147.25 143.55 144.40 0.5M
2024-03-14 147.08 149.50 146.95 148.80 0.0M
2024-03-13 149.18 149.25 148.70 148.90 0.0M
2024-03-12 148.50 148.10 145.85 148.00 0.0M
2024-03-11 146.10 146.65 145.45 146.45 2.2M
2024-03-08 145.93 146.45 145.35 145.53 0.1M
2024-03-07 145.63 146.55 144.85 145.18 0.2M
2024-03-06 144.85 146.45 144.55 146.15 0.5M
2024-03-05 146.35 146.50 145.55 145.93 0.0M
2024-03-04 146.00 148.15 146.05 147.78 0.1M
2024-03-01 147.63 148.35 146.75 147.68 0.3M
2024-02-29 146.65 147.10 145.15 145.18 0.1M
2024-02-28 145.18 145.35 144.40 144.90 0.8M
2024-02-27 144.75 145.80 144.40 145.32 0.1M
2024-02-26 145.63 146.80 145.00 146.75 0.1M
2024-02-23 146.05 146.45 144.00 145.38 0.1M
2024-02-22 145.33 146.70 145.05 145.53 0.1M
2024-02-21 145.28 145.60 144.15 144.30 0.1M
2024-02-20 144.20 144.70 143.55 144.10 0.1M
2024-02-19 144.40 145.70 144.40 145.68 0.2M
2024-02-16 145.48 145.90 145.20 145.57 0.0M
2024-02-15 145.23 145.85 143.95 144.10 0.4M
2024-02-14 144.10 144.50 143.05 144.50 2.3M
2024-02-13 144.50 145.15 143.55 143.68 0.7M
2024-02-12 143.68 144.50 142.65 143.03 0.2M
2024-02-09 143.03 143.15 142.20 142.85 0.5M
2024-02-08 142.85 143.55 142.50 142.60 0.3M
2024-02-07 142.60 145.05 142.00 142.75 0.3M
2024-02-06 144.90 146.50 144.75 146.25 0.4M
2024-02-05 146.25 146.55 145.20 146.50 0.1M
2024-02-02 146.15 146.20 145.45 145.68 0.1M
2024-02-01 145.83 147.28 145.35 147.28 0.5M
2024-01-31 147.08 148.45 146.85 147.03 0.1M
2024-01-30 146.60 148.40 146.25 147.38 0.3M
2024-01-29 147.13 147.65 146.70 147.07 0.1M
2024-01-26 146.80 148.50 146.75 146.80 0.8M
2024-01-25 147.53 151.10 147.60 150.05 0.1M
2024-01-24 150.30 144.45 142.30 143.73 0.2M
2024-01-23 144.05 145.30 143.40 143.53 0.2M
2024-01-22 144.35 145.70 143.10 143.88 4.6M
2024-01-19 143.08 143.05 142.00 142.85 4.5M
2024-01-18 142.35 142.70 141.50 142.65 0.1M
2024-01-17 142.20 142.60 141.00 141.78 0.1M
2024-01-16 142.65 144.40 142.95 143.57 0.1M
2024-01-15 144.25 146.55 145.20 146.55 0.1M
2024-01-12 145.63 146.35 145.20 145.57 0.2M
2024-01-11 145.48 146.40 144.75 145.93 0.0M
2024-01-10 146.10 145.50 142.40 143.57 1.2M
2024-01-09 143.83 147.00 143.10 144.75 0.0M
2024-01-08 147.45 147.75 146.85 147.38 0.2M
2024-01-05 147.85 149.00 146.95 148.40 0.2M
2024-01-04 147.65 148.50 146.75 147.12 0.2M
2024-01-03 148.95 149.25 147.50 148.75 0.2M
2024-01-02 148.55 148.80 146.90 148.35 0.1M