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
2025-09-26 162.35 161.90 159.30 159.15 0.0M
2025-09-25 161.70 162.00 161.10 161.70 0.1M
2025-09-24 162.85 162.40 161.70 162.85 0.0M
2025-09-23 163.15 163.60 162.70 163.25 0.0M
2025-09-22 164.40 164.20 163.00 164.40 0.1M
2025-09-19 163.55 164.70 163.50 163.55 0.3M
2025-09-18 163.55 165.65 163.10 163.75 0.0M
2025-09-17 166.35 166.69 165.90 166.35 0.3M
2025-09-16 167.15 166.50 165.80 167.15 0.1M
2025-09-15 167.85 168.40 167.20 168.10 0.0M
2025-09-12 165.20 167.50 165.40 165.20 0.0M
2025-09-11 165.30 166.00 164.70 165.30 0.0M
2025-09-10 164.10 165.60 163.90 164.40 0.4M
2025-09-09 165.60 166.00 163.20 165.60 0.0M
2025-09-08 166.05 166.30 164.80 166.05 0.0M
2025-09-05 167.35 167.50 166.00 167.65 0.0M
2025-09-04 164.70 167.85 165.40 165.70 0.0M
2025-09-03 165.20 165.30 163.60 164.40 0.0M
2025-09-02 166.95 167.10 165.40 167.45 0.1M
2025-09-01 167.85 168.20 166.70 167.75 0.0M
2025-08-29 167.35 167.90 167.25 167.25 0.1M
2025-08-28 168.90 168.60 167.20 168.80 0.0M
2025-08-27 168.50 169.00 168.50 168.90 0.0M
2025-08-26 169.20 169.40 168.10 169.20 1.2M
2025-08-25 169.47 169.70 169.15 169.47 0.1M
2025-08-22 168.90 170.50 169.00 168.90 0.2M
2025-08-21 168.80 169.30 168.50 169.10 0.0M
2025-08-20 168.00 169.20 168.20 168.10 0.0M
2025-08-19 167.05 167.80 166.60 166.75 0.2M
2025-08-18 164.60 166.80 164.65 164.50 0.1M
2025-08-15 162.55 164.20 162.85 162.85 0.4M
2025-08-14 162.25 163.30 162.20 162.25 0.1M
2025-08-13 162.15 162.60 161.60 162.35 0.1M
2025-08-12 163.45 163.90 161.60 163.45 0.0M
2025-08-11 162.85 163.80 162.80 162.85 0.0M
2025-08-08 163.15 163.50 162.50 163.15 0.0M
2025-08-07 162.45 163.50 162.20 162.85 0.0M
2025-08-06 161.60 162.80 161.90 161.60 0.0M
2025-08-05 161.10 161.20 160.60 161.10 0.0M
2025-08-04 157.90 160.60 157.95 160.40 0.0M
2025-08-01 156.60 158.00 156.30 156.60 0.1M
2025-07-31 157.10 158.10 156.90 157.00 0.1M
2025-07-30 157.30 157.60 156.60 157.30 0.0M
2025-07-29 156.80 157.90 156.60 157.10 0.0M
2025-07-28 158.25 158.70 156.50 158.25 0.0M
2025-07-25 157.90 157.90 157.30 157.90 0.1M
2025-07-24 159.65 159.60 157.80 159.65 0.0M
2025-07-23 159.15 159.60 158.80 159.15 0.0M
2025-07-22 159.15 159.90 158.55 159.15 0.1M
2025-07-21 159.45 160.10 159.10 159.45 0.0M
2025-07-18 159.65 159.80 159.00 159.65 1.2M
2025-07-17 158.55 159.30 158.00 158.55 0.0M
2025-07-16 157.70 158.80 157.80 157.70 0.0M
2025-07-15 158.35 159.00 157.45 158.35 0.1M
2025-07-14 160.90 161.10 157.25 158.75 0.1M
2025-07-11 167.25 167.50 162.30 163.15 0.1M
2025-07-10 161.00 162.00 161.30 160.90 0.0M
2025-07-09 161.50 161.95 161.20 161.10 0.0M
2025-07-08 162.75 163.00 161.40 162.65 0.2M
2025-07-07 163.15 163.50 162.70 163.15 0.0M
2025-07-04 162.65 163.65 162.60 162.85 0.0M
2025-07-03 160.10 162.85 160.20 162.45 0.1M
2025-07-02 164.30 164.00 159.70 160.30 0.1M
2025-07-01 164.20 165.65 163.30 164.60 0.1M
2025-06-30 164.40 165.30 163.20 165.00 0.1M
2025-06-27 164.10 164.90 163.00 163.85 0.1M
2025-06-26 165.40 165.90 163.25 163.25 0.0M
2025-06-25 165.30 166.80 164.50 165.60 0.1M
2025-06-24 167.35 168.30 165.70 167.55 0.0M
2025-06-23 165.20 167.10 165.50 166.05 0.0M
2025-06-20 164.30 166.20 164.80 164.80 0.5M
2025-06-19 164.70 164.90 163.80 164.60 0.1M
2025-06-18 164.20 165.50 164.20 164.50 0.1M
2025-06-17 164.40 165.00 163.85 163.55 0.0M
2025-06-16 164.70 165.40 163.90 164.70 0.0M
2025-06-13 165.10 164.95 164.20 165.10 0.0M
2025-06-12 165.50 165.75 164.40 165.80 0.0M
2025-06-11 166.25 166.80 165.60 166.25 0.0M
2025-06-10 168.00 168.20 166.50 168.00 0.0M
2025-06-09 168.50 168.50 168.50 168.50 0.0M
2025-06-06 168.50 169.20 168.10 168.50 0.1M
2025-06-05 167.25 167.25 167.25 167.25 0.0M
2025-06-04 167.25 168.40 167.00 167.25 0.1M
2025-06-03 169.70 169.65 166.80 166.95 0.1M
2025-06-02 169.20 169.70 166.40 169.50 0.1M
2025-05-30 169.20 169.20 169.20 169.20 0.0M
2025-05-29 169.20 169.20 169.20 169.20 0.0M
2025-05-28 172.20 172.10 168.80 169.20 0.1M
2025-05-27 173.70 173.35 171.85 173.70 0.1M
2025-05-26 173.30 173.80 169.30 173.30 0.0M
2025-05-23 170.65 172.30 170.40 170.65 0.0M
2025-05-22 170.95 171.40 169.70 170.95 0.1M
2025-05-21 169.80 171.20 169.50 170.05 0.0M
2025-05-20 168.70 170.00 168.30 169.10 0.0M
2025-05-19 167.85 168.50 166.70 167.25 0.0M
2025-05-16 165.90 169.00 167.10 167.35 0.0M
2025-05-15 161.60 165.80 162.40 164.70 0.2M
2025-05-14 160.60 162.50 161.10 161.20 0.1M
2025-05-13 160.80 161.30 160.60 160.80 0.0M
2025-05-12 163.65 163.40 159.90 160.90 0.0M
2025-05-09 164.40 164.90 163.15 164.50 0.1M
2025-05-08 166.05 166.70 164.50 165.40 0.0M
2025-05-07 163.65 165.70 164.60 164.60 0.2M
2025-05-06 164.10 163.60 162.80 164.10 0.0M
2025-05-05 163.40 163.40 161.80 163.40 0.0M
2025-05-02 159.05 161.20 159.10 160.90 0.0M
2025-05-01 157.60 158.90 157.30 157.50 0.0M
2025-04-30 154.35 157.20 154.95 157.10 0.0M
2025-04-29 153.20 153.80 152.10 152.70 0.0M
2025-04-28 152.60 153.30 151.95 152.40 0.0M
2025-04-25 154.75 154.50 151.70 152.20 0.0M
2025-04-24 153.70 155.00 153.70 154.95 0.0M
2025-04-23 153.70 153.87 152.80 152.60 0.0M
2025-04-22 152.30 153.50 152.20 152.60 0.7M
2025-04-17 149.60 149.60 149.60 149.60 0.0M
2025-04-16 152.70 152.50 149.80 149.60 0.0M
2025-04-15 150.95 152.80 151.50 151.85 0.0M
2025-04-14 151.15 151.20 149.20 149.40 0.0M
2025-04-11 152.90 153.00 150.90 151.05 0.1M
2025-04-10 153.90 154.70 149.00 149.50 0.0M
2025-04-09 147.25 149.10 146.50 148.50 0.0M
2025-04-08 146.55 150.80 145.70 150.25 0.0M
2025-04-07 149.10 149.30 143.25 144.60 0.1M
2025-04-04 154.15 157.50 153.30 154.15 0.1M
2025-04-03 152.00 154.30 151.80 154.35 0.1M
2025-04-02 155.05 154.30 151.10 153.90 0.0M
2025-04-01 164.70 165.20 158.90 160.40 0.0M
2025-03-31 164.90 164.90 164.10 164.10 0.0M
2025-03-28 165.10 166.40 165.10 166.05 0.0M
2025-03-27 162.45 165.25 163.50 163.35 0.1M
2025-03-26 162.05 163.20 162.00 162.15 0.0M
2025-03-25 161.10 162.70 161.50 162.05 0.0M
2025-03-24 161.10 162.20 160.80 161.40 0.0M
2025-03-21 161.90 164.90 161.29 162.15 0.1M
2025-03-20 161.10 162.10 161.50 161.40 0.0M
2025-03-19 162.05 161.70 160.78 161.80 0.1M
2025-03-18 161.80 162.20 161.60 162.15 0.0M
2025-03-17 159.65 162.20 160.40 160.50 0.0M
2025-03-14 159.75 160.30 159.60 159.65 0.0M
2025-03-13 157.90 160.40 159.10 159.35 0.0M
2025-03-12 158.25 158.90 156.60 158.85 0.3M
2025-03-11 156.90 159.35 157.00 157.40 0.3M
2025-03-10 155.75 157.40 155.90 156.00 0.0M
2025-03-07 154.45 156.00 154.10 154.25 0.0M
2025-03-06 158.25 158.50 153.60 153.90 0.0M
2025-03-05 159.45 160.10 157.40 158.75 0.0M
2025-03-04 158.35 160.80 158.00 159.25 0.0M
2025-03-03 156.80 159.50 157.00 157.60 0.0M
2025-02-28 157.50 157.90 153.40 157.80 0.0M
2025-02-27 157.00 157.70 156.60 156.60 0.0M
2025-02-26 154.65 157.50 154.90 157.30 0.0M
2025-02-25 153.30 154.90 153.40 153.80 0.6M
2025-02-24 150.85 153.30 150.80 153.10 0.1M
2025-02-21 148.20 151.00 148.10 150.45 0.0M
2025-02-20 149.50 149.90 148.10 149.80 0.0M
2025-02-19 150.45 151.30 148.90 149.00 0.0M
2025-02-18 150.35 151.05 150.00 150.85 0.1M
2025-02-17 149.40 150.90 149.80 149.90 0.0M
2025-02-14 149.70 150.10 149.10 149.80 0.0M
2025-02-13 149.70 150.10 149.10 149.20 0.0M
2025-02-12 150.35 151.10 148.90 148.80 0.1M
2025-02-11 149.10 151.00 149.00 149.10 0.0M
2025-02-10 148.40 149.30 148.20 148.70 0.1M
2025-02-07 147.35 148.30 147.05 148.00 0.0M
2025-02-06 145.90 147.50 146.00 146.25 0.1M
2025-02-05 144.70 146.00 144.70 145.00 0.1M
2025-02-04 144.60 145.50 144.65 145.10 0.0M
2025-02-03 144.90 145.80 144.70 144.80 0.1M
2025-01-31 146.75 146.80 145.90 146.65 0.0M
2025-01-30 146.55 146.90 145.80 146.15 0.8M
2025-01-29 147.25 147.40 146.00 147.25 0.0M
2025-01-28 146.05 147.50 145.50 145.80 0.1M
2025-01-27 145.90 147.00 143.30 146.55 0.1M
2025-01-24 146.45 148.80 146.30 147.45 0.1M
2025-01-23 151.25 151.40 147.20 147.65 0.2M
2025-01-22 155.25 158.40 155.30 158.05 0.0M
2025-01-21 154.45 156.00 153.90 154.45 0.2M
2025-01-20 155.15 155.40 154.05 154.75 0.0M
2025-01-17 154.85 155.50 154.20 155.35 0.1M
2025-01-16 154.65 154.90 153.80 154.25 1.3M
2025-01-15 152.80 154.20 153.00 153.10 0.0M
2025-01-14 152.60 153.00 151.70 151.75 0.0M
2025-01-13 150.55 152.30 150.30 150.75 0.0M
2025-01-10 153.50 153.20 150.60 150.85 0.0M
2025-01-09 153.80 154.20 152.70 153.60 0.0M
2025-01-08 153.00 154.20 152.20 152.60 0.0M
2025-01-07 152.90 153.40 151.30 153.50 0.0M
2025-01-06 153.90 154.20 152.95 154.15 0.1M
2025-01-03 153.60 154.10 153.20 153.50 0.0M
2025-01-02 152.70 153.80 152.70 152.50 0.0M