Torm PLC Class A

TRMD
🏛️ 英国 →
134.70
最后更新: 2025-09-29
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
2025-09-29 136.20 136.30 132.50 134.70 0.0M
2025-09-26 137.80 137.90 135.35 137.40 0.0M
2025-09-25 139.70 140.60 137.80 139.70 0.0M
2025-09-24 140.00 141.15 139.50 140.40 0.0M
2025-09-23 141.40 141.65 138.20 139.50 0.0M
2025-09-22 143.30 144.05 141.60 143.50 0.0M
2025-09-19 146.70 147.10 142.50 145.40 0.0M
2025-09-18 146.70 150.75 146.65 146.90 0.0M
2025-09-17 147.10 147.40 145.40 146.10 0.0M
2025-09-16 147.30 148.00 146.10 147.10 0.0M
2025-09-15 144.40 148.50 144.50 147.10 0.0M
2025-09-12 140.80 146.40 140.76 146.30 0.0M
2025-09-11 144.00 144.10 140.70 143.50 0.0M
2025-09-10 145.80 145.60 141.75 144.20 0.0M
2025-09-09 147.50 150.60 145.90 148.20 0.0M
2025-09-08 147.10 150.10 146.65 147.10 0.0M
2025-09-05 146.30 146.95 143.55 146.30 0.0M
2025-09-04 144.80 148.20 143.90 144.80 0.0M
2025-09-03 135.30 145.00 134.60 144.40 0.0M
2025-09-02 135.30 141.50 135.05 140.00 0.0M
2025-09-01 138.50 139.15 136.40 138.50 0.0M
2025-08-29 136.40 138.83 136.00 135.70 0.0M
2025-08-28 135.10 138.55 135.00 135.10 0.0M
2025-08-27 132.60 133.90 131.98 132.60 0.0M
2025-08-26 134.30 134.95 131.40 134.30 0.0M
2025-08-25 135.10 135.95 132.90 135.10 0.0M
2025-08-22 134.50 137.13 133.75 134.50 0.0M
2025-08-21 131.50 132.35 128.70 131.50 0.0M
2025-08-20 128.80 131.53 128.35 129.00 0.0M
2025-08-19 127.50 131.50 126.70 128.80 0.0M
2025-08-18 126.30 130.80 124.25 129.20 0.0M
2025-08-15 128.00 128.95 125.95 128.80 0.0M
2025-08-14 124.60 138.40 124.05 129.40 0.0M
2025-08-13 121.40 121.90 120.15 122.10 0.0M
2025-08-12 120.00 122.30 119.25 119.30 0.0M
2025-08-11 125.80 125.70 119.30 120.60 0.0M
2025-08-08 127.10 130.20 125.15 128.80 0.0M
2025-08-07 127.30 127.60 124.45 126.30 0.0M
2025-08-06 127.70 129.95 127.05 129.40 0.0M
2025-08-05 122.90 127.80 123.00 126.90 0.0M
2025-08-04 118.10 122.75 118.15 119.70 0.0M
2025-08-01 120.40 121.70 117.28 120.60 0.0M
2025-07-31 123.30 123.93 121.05 124.00 0.0M
2025-07-30 120.40 124.10 120.10 124.80 0.0M
2025-07-29 126.30 129.30 123.80 123.50 0.0M
2025-07-28 121.20 124.45 121.20 124.20 0.0M
2025-07-25 120.40 121.55 118.50 119.30 0.0M
2025-07-24 119.50 121.70 118.75 119.10 0.0M
2025-07-23 115.50 119.40 115.75 116.40 0.0M
2025-07-22 112.60 114.60 112.35 112.60 0.0M
2025-07-21 114.30 114.85 112.75 112.80 0.0M
2025-07-18 114.90 115.65 114.70 114.10 0.0M
2025-07-17 112.80 114.95 112.20 112.80 0.0M
2025-07-16 113.60 114.30 112.40 112.20 0.0M
2025-07-15 113.00 114.35 112.75 114.10 0.0M
2025-07-14 114.50 115.05 113.00 114.30 0.0M
2025-07-11 114.10 120.40 113.80 115.30 0.0M
2025-07-10 110.90 112.86 110.75 110.90 0.0M
2025-07-09 114.90 115.05 111.00 110.70 0.0M
2025-07-08 114.30 116.90 113.60 114.10 0.0M
2025-07-07 110.70 115.25 109.90 114.50 0.0M
2025-07-04 109.60 110.00 108.10 108.40 0.0M
2025-07-03 108.20 110.10 109.05 109.40 0.0M
2025-07-02 107.30 107.75 106.00 105.80 0.0M
2025-07-01 106.50 106.70 104.05 105.20 0.0M
2025-06-30 109.20 110.00 106.80 109.00 0.0M
2025-06-27 111.10 111.80 109.45 109.40 0.0M
2025-06-26 112.00 113.30 110.50 113.00 0.0M
2025-06-25 113.40 115.35 111.50 114.30 0.0M
2025-06-24 117.60 117.40 113.25 115.30 0.0M
2025-06-23 127.30 128.00 122.50 122.50 0.0M
2025-06-20 126.30 126.15 123.70 125.60 0.0M
2025-06-19 125.00 125.90 124.25 125.00 0.0M
2025-06-18 125.20 126.20 123.78 125.20 0.0M
2025-06-17 117.40 123.60 117.25 121.20 0.0M
2025-06-16 121.60 124.00 116.55 117.40 0.0M
2025-06-13 120.80 124.70 119.45 120.40 0.0M
2025-06-12 110.90 116.25 110.90 115.10 0.0M
2025-06-11 112.60 112.90 110.63 112.60 0.0M
2025-06-10 113.20 114.68 110.65 114.50 0.0M
2025-06-09 115.70 115.70 115.70 115.70 0.0M
2025-06-06 108.60 115.95 108.60 115.70 0.0M
2025-06-05 108.60 108.60 108.60 108.60 0.0M
2025-06-04 108.60 109.55 107.80 108.60 0.0M
2025-06-03 109.40 109.85 106.65 109.40 0.0M
2025-06-02 109.80 111.85 108.20 110.90 0.0M
2025-05-30 113.00 113.00 113.00 113.00 0.0M
2025-05-29 113.00 113.00 113.00 113.00 0.0M
2025-05-28 112.80 115.00 109.80 113.00 0.0M
2025-05-27 116.20 116.75 113.05 116.20 0.0M
2025-05-26 115.00 115.50 112.30 115.00 0.0M
2025-05-23 114.70 115.85 108.20 110.70 0.0M
2025-05-22 115.50 116.50 113.20 115.50 0.0M
2025-05-21 118.70 119.25 113.40 118.70 0.0M
2025-05-20 120.20 120.60 119.00 119.50 0.0M
2025-05-19 119.70 120.20 117.95 118.90 0.0M
2025-05-16 118.90 120.60 118.40 119.50 0.0M
2025-05-15 119.50 121.00 115.85 116.00 0.0M
2025-05-14 118.70 121.95 118.55 121.80 0.0M
2025-05-13 117.00 116.55 114.40 115.10 0.0M
2025-05-12 110.90 117.50 108.45 114.70 0.0M
2025-05-09 109.60 111.25 108.05 109.40 0.0M
2025-05-08 108.00 111.00 106.55 109.00 0.0M
2025-05-07 111.10 113.45 108.90 111.30 0.0M
2025-05-06 116.00 116.65 113.80 116.00 0.0M
2025-05-05 112.15 114.10 110.60 112.15 0.0M
2025-05-02 110.70 112.08 109.90 112.00 0.0M
2025-05-01 109.60 110.80 109.60 110.10 0.0M
2025-04-30 109.00 111.25 108.05 109.80 0.0M
2025-04-29 106.90 110.30 106.75 106.70 0.0M
2025-04-28 108.80 109.50 106.90 108.20 0.0M
2025-04-25 105.40 108.60 104.80 106.30 0.0M
2025-04-24 104.05 106.10 102.95 103.05 0.0M
2025-04-23 101.75 104.20 102.20 103.05 0.0M
2025-04-22 101.40 103.80 98.62 101.80 0.0M
2025-04-17 98.90 98.90 98.90 98.90 0.0M
2025-04-16 100.25 102.35 96.64 98.90 0.0M
2025-04-15 103.30 103.65 100.75 102.50 0.0M
2025-04-14 104.20 106.90 102.05 104.65 0.0M
2025-04-11 101.40 104.70 101.00 104.80 0.0M
2025-04-10 109.40 109.85 101.20 102.70 0.0M
2025-04-09 98.75 100.60 95.44 95.70 0.0M
2025-04-08 105.60 106.40 101.65 103.50 0.0M
2025-04-07 83.25 103.10 82.92 102.10 0.1M
2025-04-04 100.00 102.50 93.65 95.25 0.0M
2025-04-03 105.60 110.60 104.40 105.20 0.0M
2025-04-02 112.60 113.90 111.00 112.00 0.0M
2025-04-01 113.40 114.40 112.20 113.40 0.0M
2025-03-31 114.90 117.10 111.00 114.90 0.0M
2025-03-28 117.35 117.40 115.10 117.35 0.0M
2025-03-27 118.60 119.10 116.40 118.90 0.0M
2025-03-26 124.20 124.70 121.40 124.30 0.0M
2025-03-25 128.30 129.30 124.10 128.30 0.0M
2025-03-24 128.80 129.60 126.10 128.80 0.0M
2025-03-21 130.20 131.80 127.60 129.85 0.0M
2025-03-20 132.00 133.00 129.10 132.00 0.0M
2025-03-19 129.65 131.70 128.80 130.50 0.0M
2025-03-18 129.85 133.20 129.80 130.10 0.0M
2025-03-17 126.60 128.70 125.40 126.70 0.0M
2025-03-14 124.20 124.40 122.60 123.55 0.0M
2025-03-13 121.45 124.00 121.50 124.70 0.0M
2025-03-12 118.40 121.00 117.90 120.60 0.0M
2025-03-11 121.05 122.30 116.90 117.15 0.0M
2025-03-10 130.80 131.30 123.50 124.20 0.0M
2025-03-07 133.35 135.80 131.10 134.10 0.0M
2025-03-06 119.85 133.80 120.90 133.25 0.0M
2025-03-05 123.35 126.30 120.50 123.35 0.0M
2025-03-04 123.75 125.20 119.80 123.55 0.0M
2025-03-03 127.45 130.20 124.70 128.10 0.0M
2025-02-28 125.25 128.90 125.10 127.05 0.0M
2025-02-27 134.20 134.50 128.30 132.10 0.0M
2025-02-26 136.90 137.20 134.20 137.05 0.0M
2025-02-25 134.60 140.20 134.30 136.30 0.0M
2025-02-24 135.55 138.30 133.80 136.50 0.0M
2025-02-21 134.90 137.80 134.50 136.60 0.0M
2025-02-20 141.35 141.10 135.00 136.60 0.0M
2025-02-19 139.75 141.80 137.60 140.90 0.0M
2025-02-18 139.25 140.30 138.20 139.65 0.0M
2025-02-17 137.75 139.60 135.10 139.65 0.0M
2025-02-14 142.50 143.30 137.70 140.80 0.0M
2025-02-13 146.10 149.30 142.50 144.50 0.0M
2025-02-12 149.35 149.90 143.50 146.40 0.0M
2025-02-11 144.90 149.50 144.20 146.30 0.0M
2025-02-10 147.25 147.70 143.70 145.85 0.0M
2025-02-07 147.65 150.80 146.40 148.80 0.0M
2025-02-06 150.40 151.80 146.50 147.75 0.0M
2025-02-05 150.40 150.50 146.40 148.50 0.0M
2025-02-04 145.35 152.30 143.10 149.45 0.0M
2025-02-03 142.00 144.80 140.60 142.10 0.0M
2025-01-31 142.50 146.10 139.70 142.50 0.0M
2025-01-30 140.60 143.30 137.80 140.60 0.0M
2025-01-29 136.70 140.00 138.00 137.45 0.0M
2025-01-28 137.75 140.20 135.10 137.75 0.0M
2025-01-27 135.85 138.40 131.70 135.85 0.0M
2025-01-24 140.80 141.20 135.40 135.75 0.0M
2025-01-23 139.85 141.70 139.20 140.40 0.0M
2025-01-22 140.50 141.00 136.60 140.50 0.0M
2025-01-21 142.80 145.50 139.90 142.80 0.0M
2025-01-20 144.60 147.90 140.10 144.10 0.0M
2025-01-17 154.80 156.30 141.70 148.60 0.0M
2025-01-16 162.20 162.30 157.30 159.35 0.0M
2025-01-15 160.10 162.50 152.30 160.70 0.0M
2025-01-14 168.10 169.90 162.40 166.90 0.0M
2025-01-13 165.15 169.70 162.00 165.45 0.0M
2025-01-10 148.50 161.90 148.00 163.65 0.0M
2025-01-09 150.50 151.60 146.50 151.05 0.0M
2025-01-08 152.90 153.90 149.00 151.85 0.0M
2025-01-07 148.30 152.00 146.00 151.05 0.0M
2025-01-06 147.75 149.50 144.10 146.40 0.0M
2025-01-03 152.50 153.10 143.90 147.25 0.0M
2025-01-02 140.60 150.00 143.50 146.00 0.0M