FTSE 350 Automobiles & Parts TR (TRINMX401010)

TRINMX401010
🏛️ 英国 →
904.65
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
08:00 903.24 912.32 903.24 912.32 0.0K
08:25 913.07 913.07 913.07 913.07 0.0K
08:30 912.64 912.64 912.64 912.64 0.0K
08:35 911.90 911.90 911.90 911.90 0.0K
08:40 912.64 912.64 912.64 912.64 0.0K
08:45 913.92 913.92 913.92 913.92 0.0K
08:55 913.18 913.18 913.18 913.18 0.0K
09:00 912.75 912.75 912.75 912.75 0.0K
09:05 913.50 913.50 913.50 913.50 0.0K
09:30 912.86 912.86 912.86 912.86 0.0K
09:40 907.84 907.84 903.74 903.74 0.0K
09:45 899.64 899.64 898.79 899.00 0.0K
09:50 898.68 903.69 898.68 903.69 0.0K
10:05 903.59 903.59 903.59 903.59 0.0K
10:20 903.05 903.05 903.05 903.05 0.0K
10:25 903.37 903.37 903.37 903.37 0.0K
10:50 903.91 903.91 903.91 903.91 0.0K
11:00 904.01 904.33 903.91 904.33 0.0K
11:05 904.12 904.12 903.91 903.91 0.0K
11:30 904.01 904.01 904.01 904.01 0.0K
12:00 903.56 904.47 902.65 904.36 0.0K
12:05 904.36 905.33 903.51 905.33 0.0K
12:15 905.44 905.44 905.44 905.44 0.0K
12:20 905.89 905.89 905.68 905.68 0.0K
12:25 906.11 906.11 906.00 906.00 0.0K
12:35 906.21 906.21 906.21 906.21 0.0K
12:50 906.75 906.96 905.59 906.16 0.0K
12:55 905.70 906.26 904.79 906.26 0.0K
13:00 906.05 906.05 905.73 905.73 0.0K
13:05 905.73 905.73 905.73 905.73 0.0K
13:15 906.26 906.26 906.26 906.26 0.0K
13:35 906.72 906.72 905.81 906.72 0.0K
13:55 907.04 907.25 907.04 907.25 0.0K
14:05 906.72 906.72 906.72 906.72 0.0K
14:10 907.04 907.04 907.04 907.04 0.0K
14:15 905.22 905.22 904.33 904.33 0.0K
14:20 904.65 904.65 904.65 904.65 0.0K
14:25 904.76 904.76 904.76 904.76 0.0K
14:30 903.39 904.49 903.39 904.49 0.0K
14:35 904.94 905.16 904.84 904.84 0.0K
14:40 907.57 907.57 907.57 907.57 0.0K
14:45 908.00 910.73 908.00 910.73 0.0K
14:50 910.95 910.95 910.95 910.95 0.0K
14:55 911.40 912.31 911.40 912.31 0.0K
15:00 913.68 913.68 911.19 911.19 0.0K
15:05 910.98 910.98 910.76 910.76 0.0K
15:15 910.31 910.31 909.40 909.40 0.0K
15:20 910.04 910.04 910.04 910.04 0.0K
15:25 910.95 910.95 909.12 909.12 0.0K
15:30 908.27 908.27 908.27 908.27 0.0K
15:35 908.59 908.59 906.31 908.13 0.0K
15:40 908.24 908.24 907.79 908.21 0.0K
15:45 909.12 909.12 909.12 909.12 0.0K
15:55 907.76 908.67 907.76 908.67 0.0K
16:00 906.85 909.12 906.39 909.12 0.0K
16:05 909.23 909.23 909.23 909.23 0.0K
16:10 908.32 909.69 908.32 909.69 0.0K
16:15 908.78 909.69 907.19 907.19 0.0K
16:20 907.65 910.46 906.74 910.46 0.0K
16:25 908.64 910.46 908.18 910.36 0.0K
16:35 907.11 907.11 907.11 907.11 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 907.11 924.25 904.65 904.65 0.0M
2025-09-26 903.24 913.92 898.68 907.11 0.0M
2025-09-25 899.45 912.16 894.09 903.24 0.0M
2025-09-24 900.78 904.92 885.92 899.45 0.0M
2025-09-23 899.00 915.40 899.00 900.78 0.0M
2025-09-22 920.25 925.51 899.00 899.00 0.0M
2025-09-19 921.42 944.83 911.26 920.25 0.0M
2025-09-18 917.61 928.47 909.46 921.42 0.0M
2025-09-17 893.82 917.61 893.82 917.61 0.0M
2025-09-16 883.97 899.32 883.97 893.82 0.0M
2025-09-15 882.50 888.18 873.12 883.97 0.0M
2025-09-12 886.25 891.27 876.09 882.50 0.0M
2025-09-11 877.48 890.60 870.01 886.25 0.0M
2025-09-10 878.90 888.27 871.06 877.48 0.0M
2025-09-09 885.46 889.98 872.66 878.90 0.0M
2025-09-08 879.13 891.33 878.88 885.46 0.0M
2025-09-05 885.93 890.84 876.58 879.13 0.0M
2025-09-04 875.20 886.87 865.73 885.93 0.0M
2025-09-03 874.89 881.42 866.91 875.20 0.0M
2025-09-02 864.34 884.89 853.10 874.89 0.0M
2025-09-01 866.40 874.90 860.07 864.34 0.0M
2025-08-29 884.27 886.49 865.00 866.40 0.0M
2025-08-28 884.21 897.58 883.58 884.27 0.0M
2025-08-27 883.15 890.42 870.73 884.21 0.0M
2025-08-26 884.34 884.34 862.30 883.15 0.0M
2025-08-22 859.89 891.13 859.89 884.34 0.0M
2025-08-21 856.71 874.16 850.30 859.89 0.0M
2025-08-20 860.75 874.19 847.69 856.71 0.0M
2025-08-19 861.00 866.41 842.06 860.75 0.0M
2025-08-18 864.05 869.25 848.32 861.00 0.0M
2025-08-15 868.28 878.63 860.80 864.05 0.0M
2025-08-14 866.97 875.86 860.45 868.28 0.0M
2025-08-13 861.15 875.40 860.18 866.97 0.0M
2025-08-12 845.88 870.99 843.72 861.15 0.0M
2025-08-11 842.48 858.92 831.32 845.88 0.0M
2025-08-08 800.38 853.35 798.58 842.48 0.0M
2025-08-07 795.86 808.63 794.01 800.38 0.0M
2025-08-06 769.97 802.26 769.97 795.86 0.0M
2025-08-05 791.91 803.05 769.97 769.97 0.0M
2025-08-04 781.56 793.76 781.09 791.91 0.0M
2025-08-01 790.25 806.01 778.07 781.56 0.0M
2025-07-31 792.32 794.84 781.76 790.25 0.0M
2025-07-30 823.17 823.17 792.32 792.32 0.0M
2025-07-29 833.25 841.52 821.44 823.17 0.0M
2025-07-28 838.43 852.38 832.43 833.25 0.0M
2025-07-25 830.61 840.02 824.58 838.43 0.0M
2025-07-24 828.53 839.27 825.51 830.61 0.0M
2025-07-23 808.62 836.29 808.62 828.53 0.0M
2025-07-22 823.27 823.27 807.16 808.62 0.0M
2025-07-21 816.31 824.26 809.89 823.27 0.0M
2025-07-18 823.76 839.26 814.50 816.31 0.0M
2025-07-17 817.05 840.32 804.64 823.76 0.0M
2025-07-16 823.11 823.41 806.36 817.05 0.0M
2025-07-15 820.91 837.47 820.91 823.11 0.0M
2025-07-14 796.07 830.61 779.59 820.91 0.0M
2025-07-11 806.81 823.65 795.33 796.07 0.0M
2025-07-10 795.64 808.05 794.08 806.81 0.0M
2025-07-09 791.50 795.64 780.28 795.64 0.0M
2025-07-08 795.53 800.92 781.73 791.50 0.0M
2025-07-07 791.32 801.42 786.72 795.53 0.0M
2025-07-04 804.45 810.02 790.36 791.32 0.0M
2025-07-03 801.35 814.88 795.97 804.45 0.0M
2025-07-02 787.72 803.03 781.90 801.35 0.0M
2025-07-01 775.53 792.25 767.57 787.72 0.0M
2025-06-30 786.10 801.74 768.11 775.53 0.0M
2025-06-27 786.27 793.44 782.73 786.10 0.0M
2025-06-26 780.11 796.63 780.11 786.27 0.0M
2025-06-25 778.41 785.30 772.92 780.11 0.0M
2025-06-24 770.11 793.33 770.11 778.41 0.0M
2025-06-23 784.73 784.73 760.75 770.11 0.0M
2025-06-20 777.59 794.21 777.59 784.73 0.0M
2025-06-19 792.33 804.37 773.83 777.59 0.0M
2025-06-18 788.40 796.66 776.74 792.33 0.0M
2025-06-17 793.09 797.59 786.71 788.40 0.0M
2025-06-16 786.24 799.75 777.59 793.09 0.0M
2025-06-13 791.96 792.71 774.50 786.24 0.0M
2025-06-12 804.08 804.08 784.54 791.96 0.0M
2025-06-11 793.65 805.58 789.13 804.08 0.0M
2025-06-10 783.99 795.15 781.17 793.65 0.0M
2025-06-09 783.89 787.84 778.16 783.99 0.0M
2025-06-06 772.81 789.25 772.43 783.89 0.0M
2025-06-05 772.06 781.65 761.91 772.81 0.0M
2025-06-04 780.98 794.70 769.61 772.06 0.0M
2025-06-03 781.82 787.93 767.54 780.98 0.0M
2025-06-02 783.32 792.16 772.62 781.82 0.0M
2025-05-30 774.23 787.18 773.74 783.32 0.0M
2025-05-29 772.64 790.10 763.04 774.23 0.0M
2025-05-28 773.48 777.90 761.45 772.64 0.0M
2025-05-27 760.91 780.81 760.91 773.48 0.0M
2025-05-23 773.69 773.96 737.42 760.91 0.0M
2025-05-22 780.35 780.35 758.46 773.69 0.0M
2025-05-21 779.79 780.35 761.85 780.35 0.0M
2025-05-20 774.06 785.80 757.53 779.79 0.0M
2025-05-19 780.06 791.44 764.38 774.06 0.0M
2025-05-16 781.28 796.50 768.13 780.06 0.0M
2025-05-15 790.66 790.66 776.12 781.28 0.0M
2025-05-14 792.07 807.38 783.24 790.66 0.0M
2025-05-13 762.95 793.48 752.80 792.07 0.0M
2025-05-12 761.44 782.67 760.51 762.95 0.0M
2025-05-09 752.80 761.72 738.34 761.44 0.0M
2025-05-08 718.64 753.84 718.64 752.80 0.0M
2025-05-07 714.22 728.31 711.40 718.64 0.0M
2025-05-06 710.56 726.06 706.71 714.22 0.0M
2025-05-02 686.02 722.96 668.09 710.56 0.0M
2025-05-01 669.03 688.84 667.15 686.02 0.0M
2025-04-30 668.17 679.24 655.20 669.03 0.0M
2025-04-29 674.93 686.19 660.37 668.17 0.0M
2025-04-28 656.24 682.72 656.24 674.93 0.0M
2025-04-25 630.02 662.06 630.02 656.24 0.0M
2025-04-24 617.34 631.43 610.96 630.02 0.0M
2025-04-23 595.08 632.75 593.38 617.34 0.0M
2025-04-22 602.97 606.54 591.04 595.08 0.0M
2025-04-17 636.89 641.49 602.97 602.97 0.0M
2025-04-16 610.21 611.74 597.97 610.58 0.0M
2025-04-15 604.99 622.64 604.99 610.21 0.0M
2025-04-14 589.95 608.31 589.95 604.99 0.0M
2025-04-11 597.38 599.48 584.13 589.95 0.0M
2025-04-10 581.79 615.99 581.79 597.38 0.0M
2025-04-09 585.69 586.39 568.17 581.79 0.0M
2025-04-08 584.29 598.33 581.33 585.69 0.0M
2025-04-07 596.39 599.02 561.50 584.29 0.0M
2025-04-04 629.19 629.19 585.01 596.39 0.0M
2025-04-03 643.04 644.81 629.19 629.19 0.0M
2025-04-02 642.22 647.28 633.18 643.04 0.0M
2025-04-01 640.37 647.32 640.01 642.22 0.0M
2025-03-31 647.91 651.86 639.47 640.37 0.0M
2025-03-28 655.29 655.29 647.36 647.91 0.0M
2025-03-27 664.70 670.27 650.92 655.29 0.0M
2025-03-26 664.64 675.28 662.55 664.70 0.0M
2025-03-25 661.04 668.46 659.58 664.64 0.0M
2025-03-24 666.58 667.85 659.57 661.04 0.0M
2025-03-21 667.60 671.62 660.49 666.58 0.0M
2025-03-20 669.63 670.89 662.99 667.60 0.0M
2025-03-19 670.95 677.58 665.67 669.63 0.0M
2025-03-18 668.89 676.40 668.89 670.95 0.0M
2025-03-17 674.58 677.17 667.35 668.89 0.0M
2025-03-14 672.84 679.79 669.58 674.58 0.0M
2025-03-13 674.42 676.37 667.63 672.84 0.0M
2025-03-12 677.92 679.83 672.35 674.42 0.0M
2025-03-11 676.87 684.10 675.57 677.92 0.0M
2025-03-10 689.23 691.72 675.14 676.87 0.0M
2025-03-07 694.60 694.65 678.09 689.23 0.0M
2025-03-06 695.74 701.74 688.61 694.60 0.0M
2025-03-05 668.89 696.88 668.89 695.74 0.0M
2025-03-04 699.91 699.91 667.93 668.89 0.0M
2025-03-03 694.84 704.24 689.33 699.91 0.0M
2025-02-28 704.86 705.56 692.69 694.84 0.0M
2025-02-27 721.59 730.25 702.56 704.86 0.0M
2025-02-26 734.02 743.43 714.63 721.59 0.0M
2025-02-25 733.35 737.06 723.38 734.02 0.0M
2025-02-24 742.05 751.67 732.21 733.35 0.0M
2025-02-21 738.40 747.08 736.16 742.05 0.0M
2025-02-20 738.35 751.55 737.55 738.40 0.0M
2025-02-19 740.01 744.35 733.84 738.35 0.0M
2025-02-18 721.55 740.01 717.18 740.01 0.0M
2025-02-17 720.28 729.74 720.28 721.55 0.0M
2025-02-14 711.54 733.46 711.54 720.28 0.0M
2025-02-13 708.78 719.52 698.14 711.54 0.0M
2025-02-12 711.15 720.07 706.55 708.78 0.0M
2025-02-11 721.33 724.99 707.61 711.15 0.0M
2025-02-10 720.03 729.51 718.50 721.33 0.0M
2025-02-07 725.94 735.75 720.03 720.03 0.0M
2025-02-06 707.57 727.07 704.51 725.94 0.0M
2025-02-05 710.65 711.58 704.25 707.57 0.0M
2025-02-04 708.26 712.11 695.54 710.65 0.0M
2025-02-03 725.67 725.67 701.48 708.26 0.0M
2025-01-31 728.50 734.58 721.64 725.67 0.0M
2025-01-30 733.85 738.61 721.46 728.50 0.0M
2025-01-29 706.94 752.98 705.79 733.85 0.0M
2025-01-28 703.62 713.94 702.86 706.94 0.0M
2025-01-27 707.25 715.25 701.80 703.62 0.0M
2025-01-24 708.00 722.56 707.25 707.25 0.0M
2025-01-23 707.51 713.04 705.42 708.00 0.0M
2025-01-22 710.57 719.00 707.51 707.51 0.0M
2025-01-21 706.00 712.70 700.72 710.57 0.0M
2025-01-20 707.16 710.75 698.13 706.00 0.0M
2025-01-17 698.52 715.63 698.25 707.16 0.0M
2025-01-16 698.43 702.22 693.39 698.52 0.0M
2025-01-15 689.62 700.80 689.62 698.43 0.0M
2025-01-14 687.82 697.79 687.82 689.62 0.0M
2025-01-13 683.58 689.49 677.98 687.82 0.0M
2025-01-10 694.41 694.68 677.46 683.58 0.0M
2025-01-09 689.78 698.40 680.32 694.41 0.0M
2025-01-08 700.10 706.21 688.39 689.78 0.0M
2025-01-07 700.37 704.39 689.01 700.10 0.0M
2025-01-06 693.04 713.94 687.04 700.37 0.0M
2025-01-03 698.14 698.40 689.61 693.04 0.0M
2025-01-02 700.98 703.90 694.51 698.14 0.0M