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
2022-12-30 116.00 116.00 112.00 113.50 0.0M
2022-12-29 112.00 113.71 112.00 114.00 0.0M
2022-12-28 111.00 114.50 111.00 113.00 0.0M
2022-12-23 113.20 116.00 111.00 113.50 0.0M
2022-12-22 113.30 116.00 111.50 114.00 0.0M
2022-12-21 112.60 115.00 111.45 113.50 0.1M
2022-12-20 112.06 113.20 112.00 113.50 0.0M
2022-12-19 114.75 115.08 112.00 113.50 0.1M
2022-12-16 117.50 117.50 112.50 113.00 0.0M
2022-12-15 115.67 116.21 115.00 113.75 0.1M
2022-12-14 116.50 116.50 115.92 115.75 0.0M
2022-12-13 118.00 118.00 115.50 116.00 0.0M
2022-12-12 116.06 117.50 116.00 116.25 0.0M
2022-12-09 116.35 116.35 114.75 115.50 0.1M
2022-12-08 117.00 117.00 114.50 114.25 0.1M
2022-12-07 117.73 117.73 115.70 114.75 0.1M
2022-12-06 117.25 118.00 113.00 115.00 0.1M
2022-12-05 115.00 117.50 114.24 117.50 0.1M
2022-12-02 114.47 116.00 113.35 115.00 0.5M
2022-12-01 114.96 115.00 111.50 113.50 0.0M
2022-11-30 114.46 116.00 113.00 115.00 0.1M
2022-11-29 113.04 114.50 113.04 112.25 0.0M
2022-11-28 112.25 114.50 112.25 112.25 0.1M
2022-11-25 113.89 114.50 111.00 114.50 0.1M
2022-11-24 110.95 112.91 109.50 111.25 0.1M
2022-11-23 111.00 111.00 108.47 111.00 0.2M
2022-11-22 109.97 111.00 105.50 111.00 0.0M
2022-11-21 109.00 110.48 105.00 108.50 0.1M
2022-11-18 108.83 110.50 105.50 108.00 0.2M
2022-11-17 107.40 109.05 103.00 107.25 0.2M
2022-11-16 108.27 109.00 106.50 106.50 0.0M
2022-11-15 107.93 109.00 104.00 107.00 0.1M
2022-11-14 105.34 109.00 105.34 109.00 0.1M
2022-11-11 107.45 107.45 105.48 106.25 0.0M
2022-11-10 105.10 108.06 104.00 107.50 0.2M
2022-11-09 107.88 107.88 103.77 107.00 0.3M
2022-11-08 108.90 109.00 106.00 107.00 0.1M
2022-11-07 109.30 110.00 107.00 107.50 0.2M
2022-11-04 110.10 111.76 108.00 108.00 0.4M
2022-11-03 112.80 113.00 109.00 112.00 0.2M
2022-11-02 112.96 112.96 111.00 111.00 0.4M
2022-11-01 112.50 112.50 111.84 110.50 0.0M
2022-10-31 111.76 113.00 110.00 110.50 0.1M
2022-10-28 112.46 112.46 111.25 110.75 0.1M
2022-10-27 111.44 112.00 109.50 110.50 0.0M
2022-10-26 111.87 112.92 109.00 111.00 0.3M
2022-10-25 107.05 113.00 107.03 113.00 0.1M
2022-10-24 108.38 109.00 105.50 108.00 0.1M
2022-10-21 107.90 108.50 106.00 105.75 0.1M
2022-10-20 106.03 108.00 104.00 106.50 0.2M
2022-10-19 106.94 107.00 104.00 105.50 0.1M
2022-10-18 104.95 106.50 101.50 103.00 0.1M
2022-10-17 104.90 106.50 101.68 102.50 0.1M
2022-10-14 104.00 105.00 101.20 102.00 0.1M
2022-10-13 102.00 104.00 100.14 101.00 0.1M
2022-10-12 102.61 106.00 99.00 104.00 0.6M
2022-10-11 108.50 111.00 102.73 104.50 0.1M
2022-10-10 108.00 110.00 107.10 108.00 0.0M
2022-10-07 109.76 109.76 107.00 107.00 0.1M
2022-10-06 109.76 111.00 108.50 111.00 0.4M
2022-10-05 109.00 111.00 107.00 111.00 0.2M
2022-10-04 109.00 112.83 106.00 109.00 0.2M
2022-10-03 109.10 114.00 109.00 109.00 0.1M
2022-09-30 113.21 113.21 109.00 109.50 0.1M
2022-09-29 114.85 115.00 112.00 113.00 0.3M
2022-09-28 111.04 115.00 109.78 114.00 0.3M
2022-09-27 116.26 117.00 110.00 110.00 0.2M
2022-09-26 116.32 117.30 115.00 116.50 0.2M
2022-09-23 118.73 118.90 116.24 117.00 0.3M
2022-09-22 118.50 119.00 117.50 118.00 0.1M
2022-09-21 117.25 119.00 116.00 119.00 0.1M
2022-09-20 118.10 118.40 117.00 117.00 0.2M
2022-09-16 117.03 119.00 116.00 119.00 0.1M
2022-09-15 118.50 118.75 116.50 118.50 0.1M
2022-09-14 117.65 118.00 115.50 118.00 0.2M
2022-09-13 116.25 118.50 116.00 117.00 0.2M
2022-09-12 116.90 118.50 115.90 117.50 0.1M
2022-09-09 116.73 118.00 115.33 115.50 0.2M
2022-09-08 116.75 118.00 115.33 118.00 0.1M
2022-09-07 117.19 117.50 115.00 116.25 0.1M
2022-09-06 116.70 117.22 115.33 116.00 0.1M
2022-09-05 116.74 118.00 115.00 115.00 0.1M
2022-09-02 116.74 116.74 115.56 117.00 0.1M
2022-09-01 117.50 119.00 116.00 117.00 0.1M
2022-08-31 117.79 117.79 117.00 117.50 0.3M
2022-08-30 117.92 118.00 117.00 117.75 0.1M
2022-08-26 117.95 117.95 117.25 117.50 0.4M
2022-08-25 117.00 118.00 117.00 117.50 0.1M
2022-08-24 118.50 118.50 117.00 118.00 0.2M
2022-08-23 118.00 118.50 117.00 118.50 0.1M
2022-08-22 118.70 119.00 118.02 118.50 0.1M
2022-08-19 119.29 119.29 118.00 118.50 0.2M
2022-08-18 118.50 119.72 118.50 119.50 0.2M
2022-08-17 118.74 118.74 117.43 118.00 0.2M
2022-08-16 118.81 119.00 117.86 119.00 0.0M
2022-08-15 118.13 119.00 117.00 117.00 0.1M
2022-08-12 118.90 119.00 117.50 118.00 0.1M
2022-08-11 118.75 119.50 117.59 118.00 1.4M
2022-08-10 118.00 119.00 118.00 118.00 1.1M
2022-08-09 116.00 118.00 116.00 117.50 0.1M
2022-08-08 117.48 117.94 116.00 116.00 0.3M
2022-08-05 116.65 117.50 116.65 117.50 0.0M
2022-08-04 117.50 117.50 116.00 117.00 0.2M
2022-08-03 117.00 117.47 116.00 117.00 0.6M
2022-08-02 116.50 116.50 115.90 116.50 0.1M
2022-08-01 118.40 118.40 114.50 116.00 0.3M
2022-07-29 117.50 118.50 117.00 117.00 0.1M
2022-07-28 114.83 118.00 114.45 117.50 0.5M
2022-07-27 113.50 115.00 112.50 114.00 0.2M
2022-07-26 112.50 113.50 112.43 113.50 0.2M
2022-07-25 111.68 113.00 111.00 113.00 0.2M
2022-07-22 111.63 111.75 111.00 111.00 0.1M
2022-07-21 111.75 112.50 111.00 111.00 0.1M
2022-07-20 111.58 112.00 111.00 112.00 0.3M
2022-07-19 111.61 112.00 110.50 111.50 0.3M
2022-07-18 111.49 111.50 110.52 111.50 0.3M
2022-07-15 110.94 111.83 110.50 110.50 0.1M
2022-07-14 111.11 112.00 110.50 112.00 0.2M
2022-07-13 110.50 111.11 110.00 110.50 0.1M
2022-07-12 110.92 111.68 110.00 110.00 0.6M
2022-07-11 111.23 111.23 110.25 111.00 0.1M
2022-07-08 111.51 112.00 110.00 111.00 0.1M
2022-07-07 112.39 112.50 111.50 111.50 0.1M
2022-07-06 111.51 112.50 111.33 112.50 0.1M
2022-07-05 111.97 112.00 111.50 111.50 0.0M
2022-07-04 112.20 113.00 111.50 111.50 0.1M
2022-07-01 111.82 113.00 111.38 111.50 0.2M
2022-06-30 112.07 113.50 111.50 111.50 1.1M
2022-06-29 112.13 112.22 111.89 112.00 0.2M
2022-06-28 112.50 112.50 111.50 111.50 0.5M
2022-06-27 112.40 112.50 110.85 111.00 0.2M
2022-06-24 111.70 111.75 110.50 110.50 0.7M
2022-06-23 112.00 112.00 110.50 111.00 0.3M
2022-06-22 111.94 112.00 111.10 111.50 0.1M
2022-06-21 111.90 112.00 111.00 111.50 0.2M
2022-06-20 112.50 112.50 111.06 111.50 0.1M
2022-06-17 111.30 112.50 110.50 112.50 6.0M
2022-06-16 111.45 112.00 111.00 111.00 0.1M
2022-06-15 111.24 112.50 110.80 112.00 0.2M
2022-06-14 112.00 112.50 111.00 111.00 0.1M
2022-06-13 112.00 112.50 111.00 111.75 0.5M
2022-06-10 112.50 113.00 112.00 113.00 0.2M
2022-06-09 112.50 112.48 111.10 112.00 0.2M
2022-06-08 112.50 113.00 111.00 112.00 0.2M
2022-06-07 112.50 113.00 109.50 109.50 0.3M
2022-06-06 112.00 113.30 111.61 112.00 0.1M
2022-06-01 112.00 112.02 111.52 112.00 0.0M
2022-05-31 112.00 112.50 111.50 112.00 0.1M
2022-05-30 112.00 112.50 111.51 112.00 0.3M
2022-05-27 112.00 112.50 111.50 112.00 0.2M
2022-05-26 111.75 112.30 111.01 112.00 0.2M
2022-05-25 110.51 112.50 110.29 112.00 0.3M
2022-05-24 109.76 111.01 109.12 110.26 0.2M
2022-05-23 109.76 110.51 109.06 109.76 0.7M
2022-05-20 109.76 110.51 109.02 109.76 0.2M
2022-05-19 110.01 110.26 108.64 109.76 0.5M
2022-05-18 110.51 110.63 109.51 110.01 0.2M
2022-05-17 110.76 111.01 109.51 110.51 0.1M
2022-05-16 110.76 111.50 109.51 110.76 0.1M
2022-05-13 110.76 110.91 109.51 110.76 0.4M
2022-05-12 110.76 111.76 109.54 110.76 0.1M
2022-05-11 110.76 111.50 109.51 110.76 0.4M
2022-05-10 110.51 111.75 109.51 110.76 0.4M
2022-05-09 110.51 111.50 109.51 110.51 0.2M
2022-05-06 110.51 111.50 109.51 110.51 0.1M
2022-05-05 111.01 112.00 109.51 109.51 0.1M
2022-05-04 111.75 112.00 111.75 111.75 0.2M
2022-05-03 110.26 112.01 110.50 111.50 0.1M
2022-04-29 110.01 110.51 110.14 110.26 0.1M
2022-04-28 110.01 110.51 110.02 110.01 0.1M
2022-04-27 110.01 110.51 109.51 110.01 0.4M
2022-04-26 110.01 110.51 109.91 110.01 0.3M
2022-04-25 110.01 110.51 109.76 110.01 0.3M
2022-04-22 110.01 110.51 109.91 110.01 0.1M
2022-04-21 110.01 110.51 109.51 110.01 0.4M
2022-04-20 109.51 110.51 109.02 110.01 0.3M
2022-04-19 109.02 110.26 109.09 109.51 0.2M
2022-04-14 108.27 109.51 108.46 109.02 0.6M
2022-04-13 108.02 109.51 108.19 108.27 0.1M
2022-04-12 107.52 108.52 108.15 108.02 0.1M
2022-04-11 107.52 108.52 106.53 107.52 0.1M
2022-04-08 107.52 108.52 107.02 107.52 0.4M
2022-04-07 107.52 108.52 107.60 107.52 0.2M
2022-04-06 107.52 108.52 107.75 107.52 0.2M
2022-04-05 108.02 108.52 106.53 107.52 0.3M
2022-04-04 106.78 109.09 107.52 108.02 0.3M
2022-04-01 106.53 107.52 106.65 106.78 0.2M
2022-03-31 105.03 106.53 105.19 106.53 0.1M
2022-03-30 103.54 105.53 103.59 105.03 0.1M
2022-03-29 103.54 104.34 103.45 103.54 0.3M
2022-03-28 103.54 104.54 103.54 103.54 0.0M
2022-03-25 103.54 104.03 103.54 103.54 0.3M
2022-03-24 103.54 104.03 103.54 103.54 0.1M
2022-03-23 103.54 104.03 103.54 103.54 0.1M
2022-03-22 103.29 104.29 103.54 103.54 0.3M
2022-03-21 103.29 104.04 103.50 103.29 0.2M
2022-03-18 102.79 103.94 102.54 103.29 0.1M
2022-03-17 102.30 103.54 102.54 102.54 0.2M
2022-03-16 102.05 103.54 102.25 102.30 0.1M
2022-03-15 102.05 102.54 102.15 102.05 0.2M
2022-03-14 102.05 102.43 101.85 102.05 0.0M
2022-03-11 102.05 102.54 101.82 102.05 0.2M
2022-03-10 102.05 102.07 101.62 102.05 0.1M
2022-03-09 102.05 102.07 101.67 102.05 0.2M
2022-03-08 102.30 102.15 101.55 102.05 0.1M
2022-03-07 102.79 103.24 101.55 102.30 0.5M
2022-03-04 102.79 103.38 102.05 102.79 0.5M
2022-03-03 102.79 103.14 102.20 102.54 0.3M
2022-03-02 102.79 103.04 102.54 103.04 2.9M
2022-03-01 102.79 103.04 102.05 102.79 0.4M
2022-02-28 102.79 103.04 102.05 102.79 0.1M
2022-02-25 102.79 102.59 102.05 102.79 0.1M
2022-02-24 103.54 103.54 102.05 102.79 0.3M
2022-02-23 103.54 103.42 102.54 103.54 0.1M
2022-02-22 103.54 103.44 102.59 103.54 0.0M
2022-02-21 103.54 103.49 102.59 103.54 0.0M
2022-02-18 103.54 103.51 102.59 103.54 0.0M
2022-02-17 103.54 103.54 102.59 103.54 0.1M
2022-02-16 103.29 103.51 102.59 103.54 0.1M
2022-02-15 103.29 103.52 102.84 103.29 0.0M
2022-02-14 103.29 103.71 102.84 103.29 0.1M
2022-02-11 103.29 103.54 102.84 103.29 0.0M
2022-02-10 103.29 103.71 103.31 103.29 0.1M
2022-02-09 103.29 103.71 103.31 103.29 0.2M
2022-02-08 103.29 103.74 102.79 103.54 0.1M
2022-02-07 103.29 103.78 102.59 103.29 0.2M
2022-02-04 103.29 103.83 103.28 103.29 0.1M
2022-02-03 103.29 103.81 103.27 103.29 0.1M
2022-02-02 103.29 103.81 103.81 103.29 0.0M
2022-02-01 103.29 103.84 103.25 103.29 0.0M
2022-01-31 103.29 103.84 103.25 103.29 0.2M
2022-01-28 103.29 103.84 103.25 103.29 0.1M
2022-01-27 103.29 103.84 103.25 103.29 0.0M
2022-01-26 103.29 103.63 103.25 103.29 0.0M
2022-01-25 103.29 103.86 103.25 103.29 0.1M
2022-01-24 103.29 103.86 103.25 103.29 0.0M
2022-01-21 103.29 103.86 103.23 103.29 0.0M
2022-01-20 103.29 103.87 103.23 103.29 0.5M
2022-01-19 103.29 103.76 103.04 103.29 0.0M
2022-01-18 103.29 103.59 103.04 103.29 0.0M
2022-01-17 103.29 103.59 103.22 103.29 0.0M
2022-01-14 103.29 103.62 103.14 103.29 0.0M
2022-01-13 103.29 103.64 103.04 103.29 0.0M
2022-01-12 103.29 103.66 102.99 103.29 0.1M
2022-01-11 103.29 103.69 102.80 103.29 0.2M
2022-01-10 103.04 103.69 102.52 103.29 0.1M
2022-01-07 103.04 103.69 102.40 103.04 0.1M
2022-01-06 103.04 103.54 102.37 103.04 0.1M
2022-01-05 103.04 103.54 102.35 103.04 0.0M
2022-01-04 103.04 103.54 102.10 103.04 0.1M