Downing Renewables & Infrastructure Trust PLC

DORE
🏛️ 英国 →
102.00
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
2021-12-31 103.04 103.30 102.15 103.04 0.0M
2021-12-30 103.04 103.30 102.15 103.04 0.0M
2021-12-29 103.04 103.31 102.07 103.04 0.2M
2021-12-24 103.04 102.07 102.07 103.04 0.0M
2021-12-23 103.04 103.31 102.05 103.04 0.1M
2021-12-22 103.04 103.54 102.54 103.04 0.0M
2021-12-21 103.04 103.32 102.54 103.04 0.1M
2021-12-20 103.04 103.42 102.54 103.04 0.1M
2021-12-17 103.04 102.92 102.05 103.04 0.1M
2021-12-16 103.04 103.04 102.05 103.04 0.1M
2021-12-15 103.04 102.92 102.06 103.04 0.0M
2021-12-14 103.04 103.54 102.05 103.04 0.0M
2021-12-13 103.04 103.04 102.92 103.04 0.0M
2021-12-10 103.04 103.04 102.05 103.04 0.0M
2021-12-09 103.04 103.04 102.05 103.04 0.0M
2021-12-08 103.04 103.12 102.05 103.04 0.0M
2021-12-07 103.04 103.12 102.05 103.04 0.0M
2021-12-06 103.04 103.18 102.05 103.04 0.0M
2021-12-03 102.79 103.21 102.05 103.04 0.1M
2021-12-02 103.29 103.54 102.15 102.79 0.1M
2021-12-01 103.54 103.78 103.44 103.54 0.0M
2021-11-30 103.54 103.54 102.30 103.54 0.4M
2021-11-29 103.54 103.99 103.45 103.54 0.0M
2021-11-26 103.54 104.02 103.44 103.54 0.0M
2021-11-25 103.54 104.03 103.93 103.54 0.0M
2021-11-24 103.29 103.54 103.39 103.54 0.2M
2021-11-23 103.29 103.54 103.07 103.54 0.1M
2021-11-22 103.04 103.29 103.00 103.29 0.3M
2021-11-19 103.04 103.27 102.98 103.29 0.2M
2021-11-18 103.04 103.01 102.35 103.04 0.4M
2021-11-17 103.54 103.14 102.54 103.29 0.1M
2021-11-16 103.54 103.53 103.14 103.54 0.0M
2021-11-15 103.79 103.62 103.04 103.54 0.3M
2021-11-12 103.79 103.79 102.54 103.79 0.3M
2021-11-11 103.79 103.74 103.63 103.79 0.1M
2021-11-10 104.04 104.29 103.54 103.79 0.2M
2021-11-09 104.04 104.54 104.04 104.04 0.5M
2021-11-08 104.04 104.54 103.89 104.04 0.0M
2021-11-05 104.04 104.54 103.54 104.04 0.2M
2021-11-04 103.54 104.54 103.79 103.79 0.1M
2021-11-03 103.54 104.04 103.54 103.54 0.5M
2021-11-02 103.29 104.54 103.54 103.54 0.1M
2021-11-01 102.54 104.04 103.19 103.29 0.2M
2021-10-29 102.30 104.54 102.79 102.54 0.2M
2021-10-28 102.30 103.04 102.54 102.30 0.0M
2021-10-27 101.80 103.04 101.55 102.30 0.1M
2021-10-26 101.80 102.54 101.81 101.80 0.0M
2021-10-25 101.55 102.35 101.05 101.80 0.4M
2021-10-22 101.80 101.95 100.65 101.55 0.1M
2021-10-21 102.05 101.95 101.05 101.80 0.0M
2021-10-20 102.05 102.05 101.55 102.05 0.0M
2021-10-19 102.05 102.05 101.55 102.05 0.2M
2021-10-18 102.05 102.05 101.55 102.05 0.0M
2021-10-15 102.05 102.05 101.55 102.05 0.1M
2021-10-14 102.79 102.55 102.05 102.54 0.1M
2021-10-13 102.79 102.99 102.54 102.79 0.1M
2021-10-12 102.79 102.55 102.30 102.79 0.1M
2021-10-11 102.79 102.55 102.54 102.79 0.1M
2021-10-08 103.29 102.59 100.55 102.79 0.1M
2021-10-07 103.29 102.54 102.54 103.29 0.0M
2021-10-06 103.29 102.63 102.05 103.29 0.1M
2021-10-05 103.29 102.64 102.54 103.29 0.0M
2021-10-04 103.29 102.77 102.71 103.29 0.0M
2021-10-01 103.29 102.84 102.54 103.29 0.0M
2021-09-30 103.29 102.84 102.56 103.29 0.0M
2021-09-29 103.79 103.72 102.84 103.29 0.0M
2021-09-28 103.79 103.79 103.61 103.79 0.0M
2021-09-27 103.79 103.84 103.61 103.79 0.0M
2021-09-24 103.79 103.87 103.54 103.79 0.1M
2021-09-23 103.79 103.87 103.61 103.79 0.1M
2021-09-22 103.79 103.90 103.61 103.79 0.1M
2021-09-21 103.79 103.96 103.54 103.79 0.1M
2021-09-20 103.79 104.04 103.54 103.79 0.2M
2021-09-17 103.54 104.04 104.02 103.79 0.1M
2021-09-16 103.29 104.04 103.54 103.54 0.1M
2021-09-15 102.79 104.04 103.04 103.29 0.1M
2021-09-14 102.30 103.54 102.91 102.79 0.1M
2021-09-13 102.05 103.54 102.17 102.30 0.1M
2021-09-10 101.80 103.04 101.80 102.05 0.1M
2021-09-09 102.30 102.54 101.65 101.80 0.1M
2021-09-08 102.30 102.88 102.61 102.54 0.0M
2021-09-07 101.55 103.04 101.71 102.30 0.1M
2021-09-06 101.55 102.33 100.55 101.55 0.2M
2021-09-03 102.05 102.54 102.50 101.55 0.1M
2021-09-02 101.30 102.54 100.80 102.05 0.3M
2021-09-01 101.05 101.67 101.25 101.30 0.1M
2021-08-31 100.55 102.05 101.10 101.05 0.2M
2021-08-27 100.06 101.55 101.04 100.55 0.1M
2021-08-26 99.61 100.55 99.16 100.06 0.1M
2021-08-25 99.61 99.88 99.88 99.61 0.0M
2021-08-24 99.06 99.96 99.28 99.61 0.5M
2021-08-23 98.66 99.36 98.76 99.06 0.0M
2021-08-20 98.66 99.16 98.77 98.66 0.0M
2021-08-19 98.66 99.06 99.06 98.66 0.0M
2021-08-18 98.66 99.06 98.75 98.66 0.1M
2021-08-17 98.46 98.99 98.74 98.66 0.1M
2021-08-16 98.36 99.02 98.48 98.46 0.0M
2021-08-13 98.36 98.98 98.47 98.36 0.0M
2021-08-12 98.36 99.16 98.44 98.36 0.2M
2021-08-11 98.36 98.63 98.36 98.36 0.1M
2021-08-10 98.36 98.60 98.10 98.36 0.0M
2021-08-09 98.36 98.56 98.08 98.36 0.1M
2021-08-06 98.36 98.62 97.92 98.36 0.0M
2021-08-05 98.36 99.16 97.88 98.36 0.1M
2021-08-04 98.36 98.58 97.85 98.36 0.1M
2021-08-03 98.36 98.63 97.82 98.36 0.0M
2021-08-02 98.36 98.63 97.78 98.36 0.0M
2021-07-30 98.36 98.63 97.75 98.36 0.0M
2021-07-29 98.36 98.50 97.72 98.36 0.0M
2021-07-28 98.36 98.56 97.67 98.56 0.0M
2021-07-27 98.36 98.63 97.69 98.36 0.0M
2021-07-26 98.36 98.65 98.65 98.36 0.0M
2021-07-23 98.36 98.98 97.67 98.36 0.0M
2021-07-22 98.36 98.56 97.67 98.36 0.1M
2021-07-21 98.36 98.36 97.59 98.36 0.0M
2021-07-20 98.36 98.35 97.58 98.36 0.0M
2021-07-19 98.36 98.38 97.58 98.36 0.1M
2021-07-16 98.26 98.07 97.96 98.36 0.0M
2021-07-15 98.26 97.96 97.96 98.26 0.0M
2021-07-14 98.26 97.98 97.57 98.26 0.0M
2021-07-13 98.16 98.76 97.57 98.26 0.1M
2021-07-12 98.16 98.56 97.57 98.16 0.1M
2021-07-09 98.16 97.92 97.57 98.16 0.0M
2021-07-08 98.16 98.07 97.57 98.16 0.0M
2021-07-07 98.26 98.56 97.57 98.16 0.1M
2021-07-06 98.56 98.96 97.67 98.26 0.0M
2021-07-05 98.86 99.16 97.57 98.56 0.1M
2021-07-02 99.31 99.81 98.59 98.86 0.2M
2021-07-01 99.31 99.81 99.08 99.31 0.0M
2021-06-30 99.31 99.86 98.62 99.31 0.1M
2021-06-29 99.31 99.96 98.69 99.31 0.1M
2021-06-28 99.31 99.96 99.15 99.16 0.1M
2021-06-25 98.96 99.56 98.82 99.06 0.1M
2021-06-24 98.86 99.55 98.56 98.56 0.0M
2021-06-23 98.86 99.55 98.69 98.86 0.1M
2021-06-22 98.86 99.56 98.63 98.86 0.9M
2021-06-21 99.06 99.06 98.63 98.86 0.1M
2021-06-18 97.17 99.16 98.08 98.86 0.3M
2021-06-17 96.57 97.57 97.33 97.17 0.1M
2021-06-16 96.07 97.57 95.58 96.57 0.1M
2021-06-15 96.07 96.57 96.02 96.07 0.0M
2021-06-14 96.07 99.56 95.59 96.07 0.2M
2021-06-11 95.48 99.56 94.79 96.07 0.1M
2021-06-10 94.58 96.57 93.58 95.58 0.1M
2021-06-09 94.58 95.58 93.68 94.58 0.0M
2021-06-08 94.58 94.48 93.83 94.58 0.0M
2021-06-07 94.58 95.38 93.83 94.58 0.0M
2021-06-04 94.58 95.58 93.64 94.58 1.1M
2021-06-03 94.58 95.58 93.67 94.58 0.0M
2021-06-02 94.58 94.34 93.58 94.58 0.0M
2021-06-01 94.58 94.58 93.63 94.58 0.3M
2021-05-28 94.58 94.48 93.58 94.58 0.1M
2021-05-27 94.58 95.58 93.62 94.58 0.2M
2021-05-26 94.98 94.68 93.58 94.58 0.9M
2021-05-25 94.98 94.78 94.38 94.98 0.0M
2021-05-24 94.98 94.88 94.38 94.98 0.1M
2021-05-21 94.98 95.03 94.38 94.98 0.3M
2021-05-20 94.58 95.58 93.98 95.38 0.4M
2021-05-19 94.58 94.98 93.58 94.48 0.3M
2021-05-18 94.58 94.02 93.58 94.58 0.0M
2021-05-17 94.58 94.58 93.58 94.58 0.6M
2021-05-14 94.58 94.38 93.58 94.58 0.2M
2021-05-13 94.98 94.58 93.58 94.58 0.1M
2021-05-12 94.98 96.37 93.58 94.98 0.0M
2021-05-11 94.98 94.58 93.58 94.98 0.1M
2021-05-10 94.98 94.68 93.58 94.98 0.1M
2021-05-07 94.98 94.78 93.70 94.98 0.1M
2021-05-06 94.98 95.38 93.58 94.98 0.3M
2021-05-05 94.98 94.75 93.58 94.98 0.2M
2021-05-04 95.08 94.78 93.58 94.98 0.2M
2021-04-30 95.08 94.88 93.78 95.08 0.1M
2021-04-29 95.08 94.88 93.78 95.08 0.1M
2021-04-28 95.08 94.95 93.78 95.08 0.1M
2021-04-27 95.38 95.21 94.20 95.08 0.1M
2021-04-26 95.58 94.98 93.83 95.38 0.1M
2021-04-23 95.97 95.22 94.58 95.58 0.1M
2021-04-22 95.97 95.28 94.58 95.97 0.0M
2021-04-21 95.97 95.28 94.58 95.97 0.2M
2021-04-20 95.97 95.45 94.58 95.97 0.2M
2021-04-19 95.97 96.57 94.58 95.97 0.3M
2021-04-16 95.97 95.83 94.58 95.97 0.3M
2021-04-15 95.97 95.97 94.58 95.97 0.3M
2021-04-14 95.97 96.57 94.75 95.97 0.1M
2021-04-13 95.97 95.97 94.58 95.97 0.4M
2021-04-12 95.97 97.07 94.70 95.97 0.3M
2021-04-09 95.97 95.97 94.69 95.97 0.3M
2021-04-08 95.97 95.43 94.58 95.97 0.0M
2021-04-07 95.97 95.97 94.68 95.97 0.2M
2021-04-06 95.97 97.37 94.64 95.97 0.2M
2021-04-01 95.97 95.48 94.58 95.97 0.2M
2021-03-31 95.97 95.48 94.58 95.97 0.1M
2021-03-30 95.97 95.57 94.58 94.58 0.1M
2021-03-29 95.97 94.61 94.58 95.97 0.0M
2021-03-26 95.97 95.57 94.61 95.97 0.1M
2021-03-25 95.97 95.58 94.58 95.97 0.0M
2021-03-24 95.97 97.37 94.58 95.38 0.1M
2021-03-23 95.97 96.17 94.69 95.97 0.1M
2021-03-22 95.48 96.07 94.58 95.97 2.9M
2021-03-19 95.48 95.21 94.58 95.48 0.1M
2021-03-18 95.97 97.37 94.08 94.98 0.3M
2021-03-17 96.57 97.17 94.58 95.97 0.1M
2021-03-16 96.57 96.57 95.58 96.17 0.1M
2021-03-15 97.07 97.57 94.58 96.57 0.1M
2021-03-12 97.17 96.95 95.58 97.07 0.1M
2021-03-11 97.17 97.57 95.58 97.17 0.3M
2021-03-10 97.67 97.60 96.57 97.17 0.0M
2021-03-09 97.67 97.60 96.57 97.57 0.1M
2021-03-08 97.67 97.60 96.57 97.67 0.2M
2021-03-05 97.67 97.61 97.07 97.67 0.4M
2021-03-04 97.67 99.56 97.07 97.67 0.1M
2021-03-03 97.67 97.61 97.57 97.67 0.2M
2021-03-02 97.67 97.67 97.57 97.67 0.2M
2021-03-01 97.67 97.67 96.57 97.67 0.2M
2021-02-26 97.67 97.65 96.57 97.67 0.1M
2021-02-25 97.67 98.56 97.57 97.67 0.1M
2021-02-24 97.67 97.67 97.57 97.67 0.2M
2021-02-23 97.67 97.65 97.57 97.67 0.1M
2021-02-22 97.67 97.65 97.57 97.67 0.1M
2021-02-19 97.67 97.66 97.57 97.67 0.2M
2021-02-18 97.67 97.62 96.57 97.67 0.1M
2021-02-17 97.67 97.63 96.57 97.67 0.1M
2021-02-16 97.67 97.77 97.57 97.67 0.2M
2021-02-15 97.67 97.77 97.57 97.67 0.4M
2021-02-12 97.67 97.64 97.57 97.67 0.0M
2021-02-11 97.67 97.67 97.57 97.67 0.1M
2021-02-10 97.67 97.76 97.58 97.67 0.0M
2021-02-09 97.67 97.74 96.57 97.67 0.1M
2021-02-08 97.67 99.56 97.57 97.67 0.1M
2021-02-05 97.67 97.65 97.57 97.57 0.1M
2021-02-04 97.67 97.66 97.57 97.67 0.1M
2021-02-03 97.67 97.77 97.57 97.67 0.2M
2021-02-02 97.67 97.77 97.57 97.67 0.1M
2021-02-01 97.67 98.56 97.57 97.67 0.4M
2021-01-29 97.67 97.67 97.57 97.67 0.3M
2021-01-28 98.06 98.16 96.57 97.67 0.1M
2021-01-27 98.06 98.56 96.57 98.56 0.2M
2021-01-26 98.06 99.56 96.57 98.06 0.1M
2021-01-25 98.56 100.06 96.07 99.56 0.3M
2021-01-22 98.56 99.56 97.57 99.56 0.1M
2021-01-21 99.06 98.45 97.57 97.77 0.1M
2021-01-20 99.06 98.46 97.63 99.06 0.1M
2021-01-19 99.06 98.49 97.57 99.06 0.1M
2021-01-18 99.06 98.96 97.66 99.06 0.1M
2021-01-15 99.06 98.91 97.62 99.06 0.5M
2021-01-14 99.06 99.56 97.57 99.06 0.7M
2021-01-13 99.06 98.76 97.60 99.06 0.2M
2021-01-12 99.06 99.68 97.72 99.06 0.1M
2021-01-11 99.06 99.56 97.63 99.06 0.3M
2021-01-08 99.56 99.40 97.69 99.06 0.2M
2021-01-07 99.56 100.55 98.06 99.56 0.3M
2021-01-06 99.06 99.68 95.58 99.56 0.1M
2021-01-05 99.06 99.74 97.57 99.06 0.1M
2021-01-04 99.56 100.06 97.57 99.06 0.1M