FTSE 350 Aerospace & Defense TR (TRINMX502010)

TRINMX502010
🏛️ 英国 →
27,474.07
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 10,631.71 10,696.56 10,600.61 10,682.29 0.0M
2023-12-28 10,613.05 10,682.23 10,607.44 10,631.71 0.0M
2023-12-27 10,623.89 10,663.37 10,585.06 10,613.05 0.0M
2023-12-22 10,605.81 10,648.76 10,557.74 10,623.89 0.0M
2023-12-21 10,562.25 10,607.24 10,510.70 10,605.81 0.0M
2023-12-20 10,398.51 10,571.76 10,398.51 10,562.25 0.0M
2023-12-19 10,367.28 10,419.48 10,333.80 10,398.51 0.0M
2023-12-18 10,272.16 10,426.37 10,269.34 10,367.28 0.0M
2023-12-15 10,379.08 10,420.94 10,258.29 10,272.16 0.0M
2023-12-14 10,496.58 10,565.92 10,379.08 10,379.08 0.0M
2023-12-13 10,471.51 10,665.69 10,450.08 10,496.58 0.0M
2023-12-12 10,328.99 10,473.89 10,328.99 10,471.51 0.0M
2023-12-11 10,209.19 10,352.18 10,209.19 10,328.99 0.0M
2023-12-08 10,036.84 10,240.87 10,036.84 10,209.19 0.0M
2023-12-07 10,110.75 10,129.95 10,028.87 10,036.84 0.0M
2023-12-06 10,107.44 10,183.00 10,060.99 10,110.75 0.0M
2023-12-05 10,100.38 10,131.57 10,032.89 10,107.44 0.0M
2023-12-04 10,073.87 10,216.71 10,073.87 10,100.38 0.0M
2023-12-01 9,897.46 10,073.87 9,897.46 10,073.87 0.0M
2023-11-30 9,782.70 9,955.56 9,782.59 9,897.46 0.0M
2023-11-29 9,789.91 9,869.99 9,737.20 9,782.70 0.0M
2023-11-28 9,587.85 9,803.54 9,562.69 9,789.91 0.0M
2023-11-27 9,659.85 9,674.24 9,553.20 9,587.85 0.0M
2023-11-24 9,681.47 9,712.08 9,635.85 9,659.85 0.0M
2023-11-23 9,574.52 9,685.55 9,560.47 9,681.47 0.0M
2023-11-22 9,654.55 9,710.47 9,549.17 9,573.25 0.0M
2023-11-21 9,666.36 9,694.99 9,627.65 9,654.55 0.0M
2023-11-20 9,639.25 9,738.52 9,629.38 9,666.36 0.0M
2023-11-17 9,666.59 9,715.50 9,624.83 9,639.25 0.0M
2023-11-16 9,744.36 9,807.58 9,644.96 9,666.59 0.0M
2023-11-15 9,709.11 9,835.08 9,673.84 9,744.36 0.0M
2023-11-14 9,861.48 9,870.67 9,688.93 9,709.11 0.0M
2023-11-13 9,712.66 9,861.48 9,712.66 9,861.48 0.0M
2023-11-10 9,653.53 9,752.04 9,631.47 9,712.66 0.0M
2023-11-09 9,592.62 9,653.53 9,511.18 9,653.53 0.0M
2023-11-08 9,477.86 9,658.28 9,434.80 9,592.62 0.0M
2023-11-07 9,441.86 9,502.59 9,419.97 9,477.86 0.0M
2023-11-06 9,413.91 9,536.51 9,402.02 9,441.86 0.0M
2023-11-03 9,549.54 9,579.31 9,375.56 9,413.91 0.0M
2023-11-02 9,533.62 9,648.10 9,532.76 9,549.54 0.0M
2023-11-01 9,373.28 9,555.00 9,363.06 9,533.62 0.0M
2023-10-31 9,206.02 9,373.28 9,206.02 9,373.28 0.0M
2023-10-30 9,081.85 9,261.74 9,081.85 9,206.02 0.0M
2023-10-27 9,141.49 9,180.27 9,041.93 9,081.85 0.0M
2023-10-26 9,175.69 9,207.85 9,091.21 9,141.49 0.0M
2023-10-25 9,117.00 9,215.18 9,057.17 9,175.69 0.0M
2023-10-24 9,053.35 9,183.53 9,002.40 9,117.00 0.0M
2023-10-23 8,954.80 9,053.35 8,878.78 9,053.35 0.0M
2023-10-20 8,951.62 9,003.23 8,891.58 8,954.80 0.0M
2023-10-19 9,142.42 9,144.40 8,914.67 8,951.62 0.0M
2023-10-18 9,221.79 9,221.79 9,076.57 9,090.30 0.0M
2023-10-17 9,210.71 9,337.88 9,170.74 9,221.79 0.0M
2023-10-16 9,211.47 9,285.55 9,192.86 9,210.71 0.0M
2023-10-13 9,163.68 9,305.34 9,157.59 9,211.47 0.0M
2023-10-12 9,090.22 9,218.87 9,090.22 9,163.68 0.0M
2023-10-11 9,012.55 9,118.73 8,988.00 9,089.84 0.0M
2023-10-10 8,807.76 9,012.55 8,807.76 9,012.55 0.0M
2023-10-09 8,643.25 8,895.50 8,627.86 8,807.76 0.0M
2023-10-06 8,657.27 8,719.78 8,514.58 8,643.25 0.0M
2023-10-05 8,634.50 8,722.39 8,597.46 8,657.27 0.0M
2023-10-04 8,835.34 8,835.34 8,619.18 8,634.50 0.0M
2023-10-03 8,900.10 8,948.49 8,827.58 8,835.34 0.0M
2023-10-02 8,924.09 9,105.51 8,854.78 8,900.10 0.0M
2023-09-29 9,031.12 9,051.10 8,924.09 8,924.09 0.0M
2023-09-28 8,960.66 9,045.35 8,874.67 9,031.12 0.0M
2023-09-27 8,967.62 8,979.80 8,877.37 8,960.66 0.0M
2023-09-26 8,941.44 9,002.25 8,890.19 8,967.62 0.0M
2023-09-25 8,962.66 8,989.70 8,877.73 8,941.44 0.0M
2023-09-22 9,053.50 9,060.66 8,962.66 8,962.66 0.0M
2023-09-21 9,191.39 9,191.39 9,053.50 9,053.50 0.0M
2023-09-20 9,299.90 9,306.44 9,156.32 9,191.39 0.0M
2023-09-19 9,271.63 9,324.53 9,245.74 9,299.90 0.0M
2023-09-18 9,316.83 9,343.81 9,226.98 9,271.63 0.0M
2023-09-15 9,310.16 9,420.87 9,309.86 9,316.83 0.0M
2023-09-14 9,251.47 9,332.57 9,197.76 9,310.16 0.0M
2023-09-13 9,183.72 9,268.97 9,166.86 9,248.50 0.0M
2023-09-12 9,182.81 9,270.29 9,164.94 9,183.72 0.0M
2023-09-11 9,138.56 9,236.81 9,133.36 9,182.81 0.0M
2023-09-08 9,249.50 9,272.72 9,061.28 9,138.56 0.0M
2023-09-07 9,001.80 9,249.75 8,971.51 9,249.50 0.0M
2023-09-06 9,027.68 9,059.70 8,927.70 9,001.80 0.0M
2023-09-05 9,042.83 9,088.50 8,982.46 9,027.68 0.0M
2023-09-04 9,043.19 9,162.68 9,030.86 9,042.83 0.0M
2023-09-01 9,075.37 9,140.62 9,040.72 9,043.19 0.0M
2023-08-31 8,983.95 9,118.06 8,980.18 9,075.37 0.0M
2023-08-30 8,939.45 9,005.78 8,919.81 8,983.95 0.0M
2023-08-29 8,734.50 8,939.45 8,734.50 8,939.45 0.0M
2023-08-25 8,691.58 8,770.78 8,690.51 8,734.50 0.0M
2023-08-24 8,645.12 8,791.10 8,645.12 8,691.58 0.0M
2023-08-23 8,554.93 8,670.43 8,554.03 8,645.12 0.0M
2023-08-22 8,530.26 8,616.11 8,530.26 8,554.93 0.0M
2023-08-21 8,539.97 8,583.11 8,517.69 8,530.26 0.0M
2023-08-18 8,546.39 8,549.67 8,460.71 8,539.97 0.0M
2023-08-17 8,819.52 8,819.52 8,534.37 8,546.39 0.0M
2023-08-16 8,892.06 8,932.53 8,804.54 8,818.56 0.0M
2023-08-15 8,971.82 8,987.31 8,853.29 8,892.06 0.0M
2023-08-14 8,942.31 8,977.48 8,910.06 8,971.82 0.0M
2023-08-11 8,984.51 8,984.51 8,912.48 8,942.31 0.0M
2023-08-10 9,027.88 9,080.68 8,940.80 8,984.51 0.0M
2023-08-09 8,993.97 9,069.32 8,990.44 9,027.88 0.0M
2023-08-08 9,033.09 9,055.78 8,909.96 8,993.97 0.0M
2023-08-07 8,909.88 9,036.36 8,898.14 9,033.09 0.0M
2023-08-04 8,657.25 8,909.88 8,657.25 8,909.88 0.0M
2023-08-03 8,526.81 8,657.25 8,384.97 8,657.25 0.0M
2023-08-02 8,284.05 8,546.50 8,229.27 8,526.81 0.0M
2023-08-01 8,274.00 8,355.54 8,268.61 8,284.05 0.0M
2023-07-31 8,355.06 8,366.47 8,274.00 8,274.00 0.0M
2023-07-28 8,311.59 8,420.80 8,280.99 8,355.06 0.0M
2023-07-27 8,231.37 8,369.84 8,231.37 8,311.59 0.0M
2023-07-26 7,814.12 8,331.99 7,814.12 8,227.34 0.0M
2023-07-25 7,906.18 7,910.46 7,727.93 7,814.12 0.0M
2023-07-24 7,917.80 7,919.17 7,834.61 7,906.18 0.0M
2023-07-21 7,913.55 7,938.79 7,876.61 7,917.80 0.0M
2023-07-20 7,800.87 7,913.55 7,776.77 7,913.55 0.0M
2023-07-19 7,653.36 7,837.32 7,651.28 7,800.87 0.0M
2023-07-18 7,635.45 7,695.24 7,634.32 7,653.36 0.0M
2023-07-17 7,622.13 7,660.41 7,578.97 7,635.45 0.0M
2023-07-14 7,639.41 7,670.84 7,589.61 7,622.13 0.0M
2023-07-13 7,618.08 7,643.61 7,536.49 7,639.41 0.0M
2023-07-12 7,499.42 7,630.44 7,494.85 7,618.08 0.0M
2023-07-11 7,522.89 7,561.90 7,450.86 7,499.42 0.0M
2023-07-10 7,480.84 7,522.89 7,423.00 7,522.89 0.0M
2023-07-07 7,469.19 7,509.01 7,414.98 7,480.84 0.0M
2023-07-06 7,622.62 7,626.79 7,469.19 7,469.19 0.0M
2023-07-05 7,640.65 7,670.10 7,597.74 7,622.62 0.0M
2023-07-04 7,717.72 7,730.92 7,614.90 7,640.65 0.0M
2023-07-03 7,746.20 7,806.55 7,710.92 7,717.72 0.0M
2023-06-30 7,677.46 7,778.80 7,646.16 7,746.20 0.0M
2023-06-29 7,797.27 7,797.27 7,666.97 7,677.46 0.0M
2023-06-28 7,730.80 7,814.09 7,726.63 7,797.27 0.0M
2023-06-27 7,714.99 7,741.71 7,657.94 7,730.80 0.0M
2023-06-26 7,818.11 7,823.25 7,623.41 7,714.99 0.0M
2023-06-23 7,871.06 7,871.06 7,747.81 7,818.11 0.0M
2023-06-22 7,999.70 7,999.91 7,828.50 7,871.06 0.0M
2023-06-21 7,977.68 8,031.73 7,908.09 7,999.70 0.0M
2023-06-20 7,923.19 8,030.65 7,889.38 7,977.68 0.0M
2023-06-19 7,964.72 8,025.85 7,894.48 7,923.19 0.0M
2023-06-16 7,898.82 7,984.69 7,898.82 7,964.72 0.0M
2023-06-15 7,911.42 7,924.18 7,847.14 7,898.82 0.0M
2023-06-14 7,936.28 7,947.71 7,898.27 7,911.42 0.0M
2023-06-13 7,907.09 7,963.78 7,894.48 7,936.28 0.0M
2023-06-12 7,853.10 7,940.30 7,853.10 7,907.09 0.0M
2023-06-09 7,851.54 7,883.99 7,803.44 7,853.10 0.0M
2023-06-08 7,815.08 7,851.54 7,761.66 7,851.54 0.0M
2023-06-07 7,788.98 7,834.36 7,750.44 7,815.08 0.0M
2023-06-06 7,717.47 7,807.71 7,696.46 7,788.98 0.0M
2023-06-05 7,793.51 7,844.11 7,717.47 7,717.47 0.0M
2023-06-02 7,745.33 7,793.79 7,703.42 7,793.51 0.0M
2023-06-01 7,594.37 7,745.33 7,586.08 7,745.33 0.0M
2023-05-31 7,690.82 7,724.81 7,578.45 7,594.37 0.0M
2023-05-30 7,785.13 7,801.57 7,670.99 7,690.82 0.0M
2023-05-26 7,779.03 7,828.26 7,720.07 7,785.13 0.0M
2023-05-25 7,767.09 7,818.55 7,746.78 7,779.03 0.0M
2023-05-24 7,910.09 7,910.09 7,718.34 7,767.09 0.0M
2023-05-23 8,090.09 8,094.95 7,895.12 7,910.09 0.0M
2023-05-22 8,075.59 8,124.72 8,047.54 8,090.09 0.0M
2023-05-19 8,113.51 8,134.28 8,070.19 8,075.59 0.0M
2023-05-18 8,040.58 8,128.68 8,040.58 8,113.51 0.0M
2023-05-17 7,934.72 8,041.76 7,930.02 8,040.58 0.0M
2023-05-16 7,865.65 7,975.10 7,865.65 7,934.72 0.0M
2023-05-15 7,931.82 7,950.31 7,860.62 7,865.65 0.0M
2023-05-12 7,865.74 7,960.22 7,865.36 7,931.82 0.0M
2023-05-11 8,026.33 8,038.27 7,802.76 7,865.74 0.0M
2023-05-10 7,914.99 8,026.33 7,914.99 8,026.33 0.0M
2023-05-09 7,894.15 7,929.35 7,826.43 7,914.99 0.0M
2023-05-05 7,894.15 7,894.15 7,894.15 7,894.15 0.0M
2023-05-04 8,046.17 8,046.17 7,853.48 7,873.38 0.0M
2023-05-03 7,985.56 8,064.16 7,972.88 8,046.17 0.0M
2023-05-02 7,992.79 8,058.00 7,975.14 7,985.56 0.0M
2023-04-28 7,983.74 8,046.24 7,931.74 7,992.79 0.0M
2023-04-27 7,956.53 8,016.04 7,933.38 7,983.74 0.0M
2023-04-26 8,077.25 8,098.29 7,915.39 7,955.91 0.0M
2023-04-25 8,030.22 8,081.65 7,982.17 8,077.25 0.0M
2023-04-24 8,023.81 8,048.57 7,983.63 8,030.22 0.0M
2023-04-21 8,026.62 8,108.73 8,005.96 8,023.81 0.0M
2023-04-20 8,020.93 8,053.69 7,924.63 8,026.62 0.0M
2023-04-19 7,980.93 7,993.15 7,916.60 7,937.85 0.0M
2023-04-18 7,922.92 7,980.93 7,910.60 7,980.93 0.0M
2023-04-17 7,833.20 7,951.78 7,833.20 7,922.92 0.0M
2023-04-14 7,825.44 7,883.02 7,769.33 7,833.20 0.0M
2023-04-13 7,847.69 7,889.64 7,821.65 7,825.44 0.0M
2023-04-12 7,782.74 7,850.74 7,776.06 7,847.69 0.0M
2023-04-11 7,783.45 7,873.00 7,776.17 7,782.74 0.0M
2023-04-06 7,633.91 7,784.49 7,614.58 7,783.45 0.0M
2023-04-05 7,636.37 7,702.26 7,596.62 7,633.91 0.0M
2023-04-04 7,693.63 7,756.12 7,616.95 7,636.37 0.0M
2023-04-03 7,635.50 7,732.54 7,616.12 7,693.63 0.0M
2023-03-31 7,615.57 7,712.27 7,610.62 7,635.50 0.0M
2023-03-30 7,645.33 7,677.33 7,583.42 7,615.57 0.0M
2023-03-29 7,615.28 7,648.75 7,589.68 7,645.33 0.0M
2023-03-28 7,563.04 7,628.54 7,558.58 7,615.28 0.0M
2023-03-27 7,510.22 7,589.24 7,500.29 7,563.04 0.0M
2023-03-24 7,578.14 7,583.09 7,464.56 7,510.22 0.0M
2023-03-23 7,533.39 7,604.08 7,485.70 7,578.14 0.0M
2023-03-22 7,479.23 7,531.65 7,446.01 7,531.65 0.0M
2023-03-21 7,274.82 7,508.48 7,274.82 7,479.23 0.0M
2023-03-20 7,131.19 7,292.20 7,009.23 7,274.82 0.0M
2023-03-17 7,281.27 7,353.39 7,122.36 7,131.19 0.0M
2023-03-16 7,223.61 7,362.80 7,184.55 7,281.27 0.0M
2023-03-15 7,527.83 7,534.89 7,221.68 7,223.61 0.0M
2023-03-14 7,234.62 7,548.45 7,229.18 7,527.83 0.0M
2023-03-13 7,424.17 7,479.65 7,196.86 7,234.62 0.0M
2023-03-10 7,559.32 7,559.32 7,397.72 7,424.17 0.0M
2023-03-09 7,440.54 7,566.59 7,426.74 7,559.32 0.0M
2023-03-08 7,376.76 7,501.88 7,372.45 7,440.54 0.0M
2023-03-07 7,381.42 7,409.53 7,334.16 7,376.76 0.0M
2023-03-06 7,313.72 7,423.30 7,313.72 7,381.42 0.0M
2023-03-03 7,353.40 7,376.65 7,274.32 7,313.72 0.0M
2023-03-02 7,294.18 7,353.40 7,250.09 7,353.40 0.0M
2023-03-01 7,206.93 7,312.60 7,113.18 7,294.18 0.0M
2023-02-28 7,298.91 7,319.29 7,192.90 7,206.93 0.0M
2023-02-27 7,189.75 7,330.46 7,187.81 7,298.91 0.0M
2023-02-24 7,060.44 7,276.73 7,040.42 7,189.75 0.0M
2023-02-23 6,714.69 7,070.19 6,582.34 7,060.44 0.0M
2023-02-22 6,774.37 6,783.57 6,677.65 6,714.69 0.0M
2023-02-21 6,706.24 6,792.04 6,702.48 6,774.37 0.0M
2023-02-20 6,735.10 6,770.92 6,680.16 6,706.24 0.0M
2023-02-17 6,718.31 6,735.10 6,666.39 6,735.10 0.0M
2023-02-16 6,643.42 6,739.41 6,643.42 6,718.31 0.0M
2023-02-15 6,519.67 6,650.45 6,519.67 6,643.42 0.0M
2023-02-14 6,537.34 6,552.01 6,470.64 6,519.67 0.0M
2023-02-13 6,436.64 6,572.21 6,436.64 6,537.34 0.0M
2023-02-10 6,421.41 6,477.16 6,411.18 6,436.64 0.0M
2023-02-09 6,405.39 6,475.14 6,405.39 6,421.41 0.0M
2023-02-08 6,359.91 6,440.27 6,359.91 6,405.39 0.0M
2023-02-07 6,385.96 6,412.47 6,325.95 6,359.91 0.0M
2023-02-06 6,437.45 6,439.26 6,343.35 6,385.96 0.0M
2023-02-03 6,359.01 6,437.45 6,331.84 6,437.45 0.0M
2023-02-02 6,427.94 6,429.78 6,326.11 6,359.01 0.0M
2023-02-01 6,462.21 6,473.18 6,357.34 6,427.94 0.0M
2023-01-31 6,490.47 6,556.84 6,449.70 6,462.21 0.0M
2023-01-30 6,473.27 6,503.32 6,450.65 6,490.47 0.0M
2023-01-27 6,551.50 6,552.37 6,455.05 6,473.27 0.0M
2023-01-26 6,460.91 6,584.08 6,460.91 6,551.50 0.0M
2023-01-25 6,529.19 6,646.81 6,446.78 6,460.91 0.0M
2023-01-24 6,437.63 6,529.19 6,437.63 6,529.19 0.0M
2023-01-23 6,425.36 6,465.78 6,410.04 6,437.63 0.0M
2023-01-20 6,357.15 6,446.04 6,357.15 6,425.36 0.0M
2023-01-19 6,376.92 6,419.93 6,344.61 6,357.15 0.0M
2023-01-18 6,383.99 6,429.95 6,370.67 6,376.92 0.0M
2023-01-17 6,327.16 6,435.13 6,327.16 6,383.99 0.0M
2023-01-16 6,355.09 6,373.22 6,327.16 6,327.16 0.0M
2023-01-13 6,294.67 6,384.63 6,278.47 6,355.09 0.0M
2023-01-12 6,225.94 6,347.23 6,220.66 6,294.67 0.0M
2023-01-11 6,280.02 6,340.80 6,208.50 6,225.94 0.0M
2023-01-10 6,294.23 6,321.83 6,234.83 6,280.02 0.0M
2023-01-09 6,416.24 6,420.87 6,260.17 6,294.23 0.0M
2023-01-06 6,360.90 6,464.22 6,360.90 6,416.24 0.0M
2023-01-05 6,352.55 6,438.14 6,345.66 6,360.90 0.0M
2023-01-04 6,377.02 6,380.46 6,222.85 6,350.53 0.0M
2023-01-03 6,262.12 6,441.04 6,262.12 6,377.02 0.0M