Downing Renewables & Infrastructure Trust PLC

DORE
🏛️ 英国 →
102.00
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
2023-12-29 87.67 90.00 86.40 90.00 0.4M
2023-12-28 86.49 88.40 86.18 88.40 0.2M
2023-12-27 86.12 87.80 85.00 87.40 0.1M
2023-12-22 85.77 88.00 84.80 85.20 0.1M
2023-12-21 84.70 86.60 84.70 85.20 0.1M
2023-12-20 85.36 85.36 84.60 84.60 0.5M
2023-12-19 85.47 86.60 84.60 84.60 0.2M
2023-12-18 85.90 86.20 84.60 84.60 0.1M
2023-12-15 85.11 86.40 85.00 86.00 0.2M
2023-12-14 86.14 87.00 85.00 86.00 0.3M
2023-12-13 86.70 89.00 86.00 86.80 0.1M
2023-12-12 88.00 88.00 86.00 86.50 0.1M
2023-12-11 87.50 87.50 86.00 87.00 0.3M
2023-12-08 87.00 87.00 86.00 87.00 0.2M
2023-12-07 87.22 88.00 86.00 87.80 0.1M
2023-12-06 89.00 89.00 86.00 87.00 0.2M
2023-12-05 89.07 90.00 86.60 87.00 0.6M
2023-12-04 88.85 91.41 87.82 91.40 0.1M
2023-12-01 92.40 92.40 88.40 91.80 0.0M
2023-11-30 90.00 90.00 88.80 89.80 0.2M
2023-11-29 88.60 92.40 88.60 90.00 0.2M
2023-11-28 89.03 90.00 88.60 88.60 0.3M
2023-11-27 91.80 91.80 88.60 89.80 0.3M
2023-11-24 93.80 93.80 89.60 90.00 0.2M
2023-11-23 92.23 92.23 91.00 92.30 0.0M
2023-11-22 92.23 92.80 91.10 92.80 0.0M
2023-11-21 91.10 93.80 90.40 93.60 0.1M
2023-11-20 91.72 94.20 90.60 92.40 0.1M
2023-11-17 91.80 92.00 89.60 91.40 0.7M
2023-11-16 91.10 93.80 89.60 90.50 0.1M
2023-11-15 92.80 93.80 90.20 92.10 0.7M
2023-11-14 92.00 92.00 90.05 92.00 0.1M
2023-11-13 91.08 91.60 90.48 91.60 0.1M
2023-11-10 90.60 92.40 90.52 91.00 0.3M
2023-11-09 92.23 93.00 90.52 91.60 0.1M
2023-11-08 91.02 91.42 91.00 92.20 0.0M
2023-11-07 92.80 93.00 91.80 92.50 0.0M
2023-11-06 92.75 92.90 91.27 92.00 0.1M
2023-11-03 93.80 94.00 91.10 93.00 0.3M
2023-11-02 91.60 92.96 91.60 92.80 0.0M
2023-11-01 91.28 93.10 91.28 91.80 0.1M
2023-10-31 93.00 93.60 91.92 92.00 0.1M
2023-10-30 93.22 93.60 91.00 93.00 0.1M
2023-10-27 94.00 94.10 92.80 93.80 0.3M
2023-10-26 94.27 94.27 93.20 94.10 0.1M
2023-10-25 93.60 95.00 93.60 94.00 0.0M
2023-10-24 95.40 95.40 93.54 94.00 0.1M
2023-10-23 93.86 94.20 92.80 93.50 0.1M
2023-10-20 95.74 95.74 92.60 93.10 0.1M
2023-10-19 93.48 94.34 93.48 93.90 0.2M
2023-10-18 95.84 95.84 94.00 93.90 0.2M
2023-10-17 92.60 95.33 92.60 95.00 0.2M
2023-10-16 95.36 95.36 93.31 94.50 0.3M
2023-10-13 95.40 95.40 93.40 94.20 1.0M
2023-10-12 93.06 95.80 93.06 95.80 0.2M
2023-10-11 90.80 93.04 90.80 92.40 0.1M
2023-10-10 89.00 92.00 89.00 90.60 1.1M
2023-10-09 87.80 88.00 86.40 88.00 0.1M
2023-10-06 89.00 89.77 87.20 88.40 0.5M
2023-10-05 87.72 88.00 86.63 88.00 0.7M
2023-10-04 87.44 87.80 87.32 87.00 0.1M
2023-10-03 86.64 88.40 85.20 87.00 0.2M
2023-10-02 87.30 88.67 86.00 86.00 0.3M
2023-09-29 85.69 89.20 85.69 89.10 0.9M
2023-09-28 85.10 85.69 84.60 85.50 0.2M
2023-09-27 84.50 86.00 84.00 86.00 0.4M
2023-09-26 84.00 86.20 84.00 84.60 0.2M
2023-09-25 85.02 85.20 83.40 84.30 0.1M
2023-09-22 85.29 85.80 84.00 84.20 0.1M
2023-09-21 84.09 86.00 83.61 86.00 0.2M
2023-09-20 85.17 85.80 84.00 84.00 0.1M
2023-09-19 84.57 84.57 83.40 83.90 0.1M
2023-09-18 83.70 85.04 83.40 83.80 0.3M
2023-09-15 83.63 84.45 83.63 84.20 0.2M
2023-09-14 83.55 84.27 83.50 83.80 0.1M
2023-09-13 83.60 85.20 83.51 83.60 0.1M
2023-09-12 84.34 85.45 83.60 84.00 1.9M
2023-09-11 83.85 85.60 83.85 85.60 0.2M
2023-09-08 84.60 86.00 84.00 86.00 0.2M
2023-09-07 83.81 86.00 83.61 84.70 0.1M
2023-09-06 83.80 84.40 83.60 84.30 0.1M
2023-09-05 84.00 84.60 83.80 85.00 0.1M
2023-09-04 84.00 86.60 84.00 86.00 0.0M
2023-09-01 84.00 86.60 84.00 84.00 0.1M
2023-08-31 84.40 86.80 84.20 84.20 0.2M
2023-08-30 84.40 85.15 84.40 85.70 0.1M
2023-08-29 84.60 85.80 84.40 85.10 0.1M
2023-08-25 84.40 86.25 84.25 84.40 0.5M
2023-08-24 84.60 87.20 84.25 84.40 0.3M
2023-08-23 85.55 85.55 84.60 85.90 0.1M
2023-08-22 84.60 85.50 84.40 85.80 0.1M
2023-08-21 84.54 84.80 84.40 84.40 0.1M
2023-08-18 84.80 87.40 84.60 84.60 1.5M
2023-08-17 85.92 85.92 84.80 86.00 0.1M
2023-08-16 85.09 87.40 84.80 86.00 0.0M
2023-08-15 84.94 85.15 84.40 85.00 0.8M
2023-08-14 84.60 86.15 84.60 84.80 0.1M
2023-08-11 84.60 87.40 84.40 85.90 0.1M
2023-08-10 84.60 85.41 84.60 86.10 0.1M
2023-08-09 87.30 88.00 84.60 85.10 0.1M
2023-08-08 88.20 89.00 87.00 87.00 0.1M
2023-08-07 88.35 88.35 88.00 88.20 0.2M
2023-08-04 89.06 89.06 88.20 88.60 0.2M
2023-08-03 89.21 89.21 88.30 89.10 0.0M
2023-08-02 89.16 91.00 88.20 89.10 0.0M
2023-08-01 90.10 92.00 89.00 90.20 0.2M
2023-07-31 93.60 93.60 90.00 90.00 0.3M
2023-07-28 92.37 93.60 91.34 93.60 0.3M
2023-07-27 92.46 93.80 91.00 91.00 0.0M
2023-07-26 92.60 92.60 91.14 92.00 0.1M
2023-07-25 91.00 92.82 91.00 91.00 0.1M
2023-07-24 91.62 92.99 91.62 92.40 0.1M
2023-07-21 92.40 93.21 91.50 92.40 0.3M
2023-07-20 93.44 93.44 92.00 92.90 0.2M
2023-07-19 91.90 93.77 91.90 92.90 0.1M
2023-07-18 91.41 92.98 91.00 92.00 0.1M
2023-07-17 91.24 93.29 91.24 92.40 0.2M
2023-07-14 92.37 94.08 91.06 92.40 0.6M
2023-07-13 92.84 92.84 92.00 93.00 0.4M
2023-07-12 93.81 93.81 93.00 93.00 0.1M
2023-07-11 95.94 95.94 93.00 93.00 0.2M
2023-07-10 98.00 98.00 95.60 95.60 0.2M
2023-07-07 98.60 99.43 96.00 96.00 0.5M
2023-07-06 99.66 101.00 97.00 97.00 0.1M
2023-07-05 100.50 100.50 99.00 99.00 0.1M
2023-07-04 99.40 102.00 98.42 99.40 0.1M
2023-07-03 100.70 102.00 99.32 99.40 0.3M
2023-06-30 100.86 100.86 100.00 100.00 0.1M
2023-06-29 100.00 100.90 99.37 100.00 0.1M
2023-06-28 100.00 102.00 100.00 100.00 0.0M
2023-06-27 102.00 102.00 100.00 100.00 0.0M
2023-06-26 102.72 103.00 101.00 102.50 0.1M
2023-06-23 102.00 103.68 102.00 102.75 0.1M
2023-06-22 104.19 105.00 102.00 104.00 0.3M
2023-06-21 103.01 105.50 102.50 105.00 0.1M
2023-06-20 104.38 105.50 103.00 103.75 0.1M
2023-06-19 103.03 104.24 103.00 104.25 0.1M
2023-06-16 104.50 105.50 103.50 103.50 0.1M
2023-06-15 105.02 106.50 103.00 104.50 0.2M
2023-06-14 105.50 107.00 104.00 104.00 0.3M
2023-06-13 105.50 106.50 105.50 106.50 2.1M
2023-06-12 105.45 107.00 105.45 107.00 0.1M
2023-06-09 106.42 106.42 105.42 106.00 0.1M
2023-06-08 106.30 106.50 105.00 106.50 0.1M
2023-06-07 105.62 107.00 105.36 106.50 0.1M
2023-06-06 107.00 107.00 105.00 106.00 0.1M
2023-06-05 105.00 106.50 105.00 105.00 0.0M
2023-06-02 105.94 106.50 105.10 106.00 0.0M
2023-06-01 106.00 106.00 104.00 106.00 0.1M
2023-05-31 105.05 106.00 104.10 105.00 0.1M
2023-05-30 105.92 106.00 105.00 105.50 0.0M
2023-05-26 105.00 106.50 105.00 105.00 0.3M
2023-05-25 106.22 106.22 105.50 106.00 0.1M
2023-05-24 108.00 108.00 105.50 105.50 0.1M
2023-05-23 108.26 109.50 107.50 107.50 0.2M
2023-05-22 108.38 109.50 107.50 108.50 0.1M
2023-05-19 109.50 109.50 107.50 109.00 0.0M
2023-05-18 108.50 109.50 107.50 109.00 0.0M
2023-05-17 108.12 108.50 107.50 108.50 0.1M
2023-05-16 107.50 110.50 107.50 108.00 0.0M
2023-05-15 108.03 109.40 107.50 108.25 0.1M
2023-05-12 109.99 110.00 108.00 109.00 0.2M
2023-05-11 111.00 111.00 108.16 109.50 0.0M
2023-05-10 108.76 109.50 108.00 109.00 0.3M
2023-05-09 109.00 110.50 108.00 110.50 0.1M
2023-05-05 107.00 110.00 107.00 110.00 0.1M
2023-05-04 108.00 111.00 107.00 110.00 0.2M
2023-05-03 108.42 111.00 107.50 109.25 0.1M
2023-05-02 107.50 110.50 107.00 110.50 0.0M
2023-04-28 108.00 111.00 108.00 110.00 0.2M
2023-04-27 108.00 111.00 108.00 109.50 0.1M
2023-04-26 108.00 111.00 108.00 109.25 0.1M
2023-04-25 108.13 111.00 108.00 109.50 0.1M
2023-04-24 108.75 109.74 108.03 109.00 0.1M
2023-04-21 108.00 111.00 108.00 109.50 0.1M
2023-04-20 107.83 110.00 107.83 109.50 0.1M
2023-04-19 107.76 110.05 105.50 106.00 0.1M
2023-04-18 110.12 110.12 105.50 106.50 0.1M
2023-04-17 109.57 110.45 107.21 108.25 0.1M
2023-04-14 108.69 111.00 107.65 108.25 0.1M
2023-04-13 108.86 111.00 105.50 110.50 0.0M
2023-04-12 106.88 110.00 105.50 108.25 0.2M
2023-04-11 108.86 111.00 106.00 108.25 0.0M
2023-04-06 108.90 108.90 106.00 108.25 0.0M
2023-04-05 109.39 111.00 105.50 108.25 0.1M
2023-04-04 109.52 111.00 106.61 108.50 0.1M
2023-04-03 110.40 110.40 106.00 108.50 0.0M
2023-03-31 106.50 111.00 102.50 108.50 0.3M
2023-03-30 104.88 106.50 104.25 105.50 0.2M
2023-03-29 105.70 105.70 103.63 104.25 0.2M
2023-03-28 105.62 106.00 103.36 104.50 0.2M
2023-03-27 105.70 106.00 103.00 103.00 0.1M
2023-03-24 101.00 106.00 101.00 106.00 0.2M
2023-03-23 100.63 102.00 100.63 102.00 0.1M
2023-03-22 101.00 102.50 100.10 102.00 0.3M
2023-03-21 101.00 102.20 101.00 101.00 0.1M
2023-03-20 103.19 103.50 101.00 102.25 0.2M
2023-03-17 101.62 105.00 101.62 102.00 0.3M
2023-03-16 103.05 103.05 102.25 102.50 0.1M
2023-03-15 103.08 105.00 102.28 104.00 0.1M
2023-03-14 102.36 105.00 102.00 102.50 0.0M
2023-03-13 102.20 103.29 102.18 103.50 0.0M
2023-03-10 102.00 103.32 102.00 102.00 0.4M
2023-03-09 102.53 105.50 102.53 103.75 0.0M
2023-03-08 103.65 103.65 102.00 103.75 0.1M
2023-03-07 102.92 105.50 102.68 103.75 0.4M
2023-03-06 103.00 105.00 101.50 103.00 0.2M
2023-03-03 102.68 104.50 102.03 104.00 0.1M
2023-03-02 103.40 104.00 101.00 102.75 0.1M
2023-03-01 103.45 105.00 101.21 101.50 0.1M
2023-02-28 101.57 104.00 101.24 103.00 0.1M
2023-02-27 104.50 105.00 101.06 103.00 0.1M
2023-02-24 102.40 106.50 100.58 105.00 0.1M
2023-02-23 104.00 104.00 100.74 103.00 0.1M
2023-02-22 103.31 104.74 103.31 105.75 0.1M
2023-02-21 105.10 105.10 103.50 103.50 0.1M
2023-02-20 105.02 107.50 104.00 104.75 0.0M
2023-02-17 103.50 106.00 103.50 106.00 0.0M
2023-02-16 104.00 107.00 104.00 107.00 0.1M
2023-02-15 104.98 107.00 104.98 107.00 0.1M
2023-02-14 105.30 107.00 104.50 105.50 0.1M
2023-02-13 105.50 106.00 104.98 106.00 0.0M
2023-02-10 105.35 105.35 103.50 104.75 0.1M
2023-02-09 104.70 106.42 104.29 104.50 0.3M
2023-02-08 106.54 107.05 104.50 105.75 0.3M
2023-02-07 105.64 106.40 103.50 104.50 0.2M
2023-02-06 106.00 107.00 103.75 104.00 0.1M
2023-02-03 104.73 106.10 103.50 105.50 0.4M
2023-02-02 106.12 107.00 104.31 105.50 0.3M
2023-02-01 106.09 106.22 104.33 105.50 0.1M
2023-01-31 104.55 105.00 103.00 103.50 0.3M
2023-01-30 106.22 108.00 104.19 106.00 0.1M
2023-01-27 106.64 110.00 105.50 107.75 0.0M
2023-01-26 106.36 109.50 105.50 109.50 0.2M
2023-01-25 107.78 110.00 105.50 107.75 0.2M
2023-01-24 109.50 112.50 107.00 108.50 0.1M
2023-01-23 113.00 113.00 108.50 110.00 0.1M
2023-01-20 110.50 110.50 109.50 110.00 0.0M
2023-01-19 110.88 112.00 109.53 110.75 0.0M
2023-01-18 111.40 111.40 110.00 111.25 0.1M
2023-01-17 111.94 113.50 110.00 111.50 0.1M
2023-01-16 111.94 113.00 110.50 111.75 0.2M
2023-01-13 111.00 114.50 111.00 112.75 0.0M
2023-01-12 114.10 114.10 111.00 112.00 0.2M
2023-01-11 113.66 114.50 113.00 114.50 0.1M
2023-01-10 113.50 116.00 113.00 114.50 0.1M
2023-01-09 114.38 115.22 113.33 114.50 0.1M
2023-01-06 113.84 115.50 113.00 115.50 0.0M
2023-01-05 112.61 114.47 112.61 114.25 0.0M
2023-01-04 113.96 114.00 112.00 114.00 0.0M
2023-01-03 113.96 116.00 112.44 114.50 0.1M