FTSE 350 Banks TR (TRINMX301010)

TRINMX301010
🏛️ 英国 →
3,132.25
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
2023-12-29 1,531.41 1,538.19 1,530.59 1,538.19 0.0M
2023-12-28 1,533.64 1,537.44 1,527.65 1,531.41 0.0M
2023-12-27 1,523.69 1,542.54 1,523.66 1,533.64 0.0M
2023-12-22 1,512.04 1,525.66 1,509.76 1,523.69 0.0M
2023-12-21 1,510.91 1,516.14 1,498.93 1,512.04 0.0M
2023-12-20 1,492.67 1,525.37 1,492.67 1,510.91 0.0M
2023-12-19 1,490.17 1,497.81 1,481.81 1,492.67 0.0M
2023-12-18 1,485.21 1,496.57 1,480.08 1,490.17 0.0M
2023-12-15 1,503.99 1,509.86 1,483.42 1,485.21 0.0M
2023-12-14 1,481.63 1,517.22 1,481.63 1,503.99 0.0M
2023-12-13 1,483.71 1,491.95 1,480.45 1,481.63 0.0M
2023-12-12 1,484.34 1,491.18 1,481.99 1,483.71 0.0M
2023-12-11 1,492.74 1,493.60 1,469.43 1,484.34 0.0M
2023-12-08 1,474.01 1,500.48 1,471.54 1,492.74 0.0M
2023-12-07 1,481.20 1,481.20 1,464.71 1,474.01 0.0M
2023-12-06 1,455.25 1,486.93 1,455.25 1,480.51 0.0M
2023-12-05 1,461.21 1,461.21 1,439.95 1,455.25 0.0M
2023-12-04 1,456.98 1,463.47 1,452.19 1,461.21 0.0M
2023-12-01 1,446.44 1,461.72 1,445.48 1,456.98 0.0M
2023-11-30 1,433.36 1,452.35 1,426.38 1,446.44 0.0M
2023-11-29 1,447.79 1,447.79 1,416.76 1,433.36 0.0M
2023-11-28 1,447.42 1,451.02 1,439.71 1,447.79 0.0M
2023-11-27 1,455.03 1,455.03 1,446.01 1,447.42 0.0M
2023-11-24 1,455.57 1,457.85 1,441.54 1,455.03 0.0M
2023-11-23 1,446.42 1,462.00 1,444.27 1,455.57 0.0M
2023-11-22 1,461.09 1,461.11 1,439.09 1,446.42 0.0M
2023-11-21 1,470.07 1,470.07 1,450.94 1,461.09 0.0M
2023-11-20 1,469.64 1,475.39 1,462.61 1,470.07 0.0M
2023-11-17 1,444.75 1,471.74 1,444.75 1,469.64 0.0M
2023-11-16 1,463.24 1,463.24 1,441.45 1,444.75 0.0M
2023-11-15 1,437.56 1,471.67 1,437.56 1,463.24 0.0M
2023-11-14 1,436.06 1,440.06 1,425.65 1,437.56 0.0M
2023-11-13 1,420.23 1,437.46 1,420.23 1,436.06 0.0M
2023-11-10 1,433.01 1,433.01 1,413.87 1,420.23 0.0M
2023-11-09 1,432.42 1,437.17 1,408.91 1,433.01 0.0M
2023-11-08 1,421.82 1,430.78 1,410.67 1,421.01 0.0M
2023-11-07 1,423.34 1,434.05 1,417.76 1,421.82 0.0M
2023-11-06 1,411.96 1,433.97 1,411.61 1,423.34 0.0M
2023-11-03 1,402.25 1,424.66 1,402.25 1,411.96 0.0M
2023-11-02 1,369.56 1,404.70 1,369.56 1,402.25 0.0M
2023-11-01 1,377.30 1,390.98 1,367.80 1,369.56 0.0M
2023-10-31 1,367.94 1,388.05 1,366.61 1,377.30 0.0M
2023-10-30 1,382.55 1,399.43 1,362.25 1,367.94 0.0M
2023-10-27 1,415.05 1,421.37 1,379.36 1,382.55 0.0M
2023-10-26 1,440.60 1,440.60 1,392.64 1,415.05 0.0M
2023-10-25 1,435.42 1,445.78 1,424.27 1,440.60 0.0M
2023-10-24 1,454.14 1,454.14 1,423.73 1,435.42 0.0M
2023-10-23 1,461.99 1,464.37 1,446.77 1,454.14 0.0M
2023-10-20 1,506.23 1,506.23 1,460.18 1,461.99 0.0M
2023-10-19 1,532.39 1,532.39 1,504.00 1,506.23 0.0M
2023-10-18 1,546.73 1,551.17 1,531.48 1,531.91 0.0M
2023-10-17 1,539.55 1,547.88 1,534.38 1,546.73 0.0M
2023-10-16 1,538.66 1,546.32 1,533.92 1,539.55 0.0M
2023-10-13 1,550.50 1,550.76 1,525.61 1,538.66 0.0M
2023-10-12 1,557.13 1,562.16 1,543.90 1,550.50 0.0M
2023-10-11 1,555.29 1,564.29 1,548.21 1,557.13 0.0M
2023-10-10 1,518.38 1,559.40 1,518.38 1,555.29 0.0M
2023-10-09 1,541.93 1,541.93 1,511.96 1,518.38 0.0M
2023-10-06 1,520.65 1,546.09 1,520.65 1,541.93 0.0M
2023-10-05 1,517.75 1,531.89 1,508.01 1,520.65 0.0M
2023-10-04 1,528.36 1,531.50 1,512.65 1,517.52 0.0M
2023-10-03 1,526.51 1,552.99 1,518.48 1,528.36 0.0M
2023-10-02 1,548.15 1,556.61 1,524.21 1,526.51 0.0M
2023-09-29 1,546.91 1,557.79 1,545.45 1,548.15 0.0M
2023-09-28 1,540.35 1,548.87 1,525.18 1,546.91 0.0M
2023-09-27 1,543.57 1,552.00 1,532.52 1,540.35 0.0M
2023-09-26 1,533.60 1,546.57 1,524.91 1,543.57 0.0M
2023-09-25 1,545.26 1,548.26 1,525.68 1,533.60 0.0M
2023-09-22 1,534.06 1,564.26 1,530.77 1,545.26 0.0M
2023-09-21 1,533.51 1,546.54 1,521.00 1,534.06 0.0M
2023-09-20 1,516.04 1,537.55 1,516.04 1,533.51 0.0M
2023-09-19 1,500.12 1,517.55 1,497.06 1,516.04 0.0M
2023-09-18 1,520.06 1,520.83 1,498.25 1,500.12 0.0M
2023-09-15 1,515.68 1,528.12 1,515.24 1,520.06 0.0M
2023-09-14 1,480.72 1,520.47 1,478.67 1,515.68 0.0M
2023-09-13 1,457.08 1,488.92 1,457.08 1,480.72 0.0M
2023-09-12 1,435.53 1,460.82 1,435.53 1,457.08 0.0M
2023-09-11 1,422.12 1,439.42 1,418.64 1,435.53 0.0M
2023-09-08 1,420.67 1,425.72 1,403.54 1,422.12 0.0M
2023-09-07 1,426.22 1,436.84 1,418.30 1,420.67 0.0M
2023-09-06 1,432.11 1,432.11 1,414.17 1,425.95 0.0M
2023-09-05 1,434.42 1,445.77 1,416.61 1,432.11 0.0M
2023-09-04 1,438.32 1,450.30 1,431.52 1,434.42 0.0M
2023-09-01 1,428.01 1,444.01 1,428.01 1,438.32 0.0M
2023-08-31 1,446.43 1,450.31 1,428.01 1,428.01 0.0M
2023-08-30 1,454.46 1,470.56 1,446.43 1,446.43 0.0M
2023-08-29 1,425.87 1,456.30 1,425.87 1,454.46 0.0M
2023-08-25 1,430.26 1,442.76 1,423.66 1,425.87 0.0M
2023-08-24 1,420.28 1,440.47 1,420.28 1,430.26 0.0M
2023-08-23 1,412.66 1,427.06 1,412.66 1,420.28 0.0M
2023-08-22 1,419.59 1,428.87 1,412.66 1,412.66 0.0M
2023-08-21 1,423.66 1,434.83 1,418.36 1,419.59 0.0M
2023-08-18 1,440.95 1,440.95 1,413.98 1,423.66 0.0M
2023-08-17 1,434.19 1,450.26 1,433.13 1,440.95 0.0M
2023-08-16 1,452.56 1,453.68 1,431.38 1,433.43 0.0M
2023-08-15 1,489.23 1,489.73 1,449.67 1,452.56 0.0M
2023-08-14 1,496.07 1,500.79 1,481.86 1,489.23 0.0M
2023-08-11 1,508.00 1,508.00 1,493.37 1,496.07 0.0M
2023-08-10 1,513.16 1,514.26 1,495.64 1,508.00 0.0M
2023-08-09 1,489.63 1,505.84 1,489.63 1,496.46 0.0M
2023-08-08 1,511.83 1,511.83 1,480.04 1,489.63 0.0M
2023-08-07 1,499.55 1,513.84 1,496.06 1,511.83 0.0M
2023-08-04 1,499.99 1,511.59 1,490.38 1,499.55 0.0M
2023-08-03 1,493.31 1,502.63 1,474.25 1,499.99 0.0M
2023-08-02 1,528.16 1,528.16 1,483.53 1,489.15 0.0M
2023-08-01 1,526.15 1,551.08 1,522.79 1,528.16 0.0M
2023-07-31 1,527.42 1,536.17 1,526.15 1,526.15 0.0M
2023-07-28 1,514.30 1,541.01 1,511.67 1,527.42 0.0M
2023-07-27 1,527.99 1,528.00 1,508.46 1,514.30 0.0M
2023-07-26 1,535.62 1,535.62 1,517.20 1,527.99 0.0M
2023-07-25 1,534.98 1,539.50 1,533.03 1,535.62 0.0M
2023-07-24 1,531.42 1,535.04 1,511.79 1,534.98 0.0M
2023-07-21 1,534.69 1,541.60 1,528.80 1,531.42 0.0M
2023-07-20 1,520.44 1,538.98 1,520.44 1,534.69 0.0M
2023-07-19 1,496.71 1,526.39 1,496.71 1,520.44 0.0M
2023-07-18 1,477.48 1,497.97 1,471.82 1,496.71 0.0M
2023-07-17 1,465.56 1,482.47 1,464.10 1,477.48 0.0M
2023-07-14 1,470.10 1,477.75 1,465.12 1,465.56 0.0M
2023-07-13 1,468.25 1,477.50 1,458.15 1,470.10 0.0M
2023-07-12 1,428.17 1,470.28 1,428.17 1,468.25 0.0M
2023-07-11 1,433.10 1,433.10 1,417.70 1,428.17 0.0M
2023-07-10 1,437.91 1,442.47 1,430.22 1,433.10 0.0M
2023-07-07 1,436.21 1,444.48 1,427.94 1,437.91 0.0M
2023-07-06 1,464.22 1,464.72 1,431.56 1,436.21 0.0M
2023-07-05 1,473.62 1,473.62 1,458.13 1,464.22 0.0M
2023-07-04 1,484.63 1,488.20 1,472.46 1,473.62 0.0M
2023-07-03 1,467.61 1,487.02 1,467.61 1,484.63 0.0M
2023-06-30 1,454.38 1,477.69 1,453.91 1,467.61 0.0M
2023-06-29 1,441.93 1,456.59 1,441.40 1,454.38 0.0M
2023-06-28 1,432.53 1,446.82 1,432.53 1,441.50 0.0M
2023-06-27 1,418.15 1,437.25 1,418.15 1,432.53 0.0M
2023-06-26 1,416.55 1,423.44 1,395.39 1,418.15 0.0M
2023-06-23 1,430.78 1,430.78 1,409.08 1,416.55 0.0M
2023-06-22 1,461.18 1,461.18 1,426.30 1,430.78 0.0M
2023-06-21 1,469.52 1,471.66 1,455.74 1,461.18 0.0M
2023-06-20 1,472.44 1,479.41 1,468.06 1,469.52 0.0M
2023-06-19 1,467.44 1,475.76 1,465.18 1,472.44 0.0M
2023-06-16 1,464.94 1,472.95 1,459.83 1,467.44 0.0M
2023-06-15 1,474.62 1,474.62 1,462.31 1,464.94 0.0M
2023-06-14 1,470.03 1,483.15 1,466.63 1,474.62 0.0M
2023-06-13 1,458.88 1,474.06 1,455.85 1,470.03 0.0M
2023-06-12 1,465.26 1,474.04 1,454.96 1,458.88 0.0M
2023-06-09 1,472.28 1,477.59 1,455.25 1,465.26 0.0M
2023-06-08 1,481.14 1,487.86 1,468.50 1,472.28 0.0M
2023-06-07 1,472.55 1,481.50 1,471.65 1,481.14 0.0M
2023-06-06 1,457.61 1,475.39 1,446.06 1,472.55 0.0M
2023-06-05 1,460.60 1,476.92 1,448.78 1,457.61 0.0M
2023-06-02 1,435.10 1,463.49 1,435.10 1,460.60 0.0M
2023-06-01 1,422.46 1,440.04 1,418.35 1,435.10 0.0M
2023-05-31 1,449.20 1,449.20 1,421.36 1,422.46 0.0M
2023-05-30 1,469.71 1,469.71 1,445.18 1,449.20 0.0M
2023-05-26 1,464.85 1,476.23 1,449.32 1,469.71 0.0M
2023-05-25 1,462.73 1,476.08 1,451.51 1,464.85 0.0M
2023-05-24 1,501.25 1,501.25 1,455.33 1,462.73 0.0M
2023-05-23 1,491.81 1,502.60 1,486.37 1,501.25 0.0M
2023-05-22 1,477.26 1,498.28 1,476.01 1,491.81 0.0M
2023-05-19 1,479.05 1,488.18 1,476.49 1,477.26 0.0M
2023-05-18 1,457.70 1,484.79 1,457.70 1,479.05 0.0M
2023-05-17 1,455.86 1,459.55 1,446.62 1,457.43 0.0M
2023-05-16 1,466.36 1,468.43 1,454.85 1,455.86 0.0M
2023-05-15 1,444.04 1,466.36 1,444.04 1,466.36 0.0M
2023-05-12 1,436.53 1,451.39 1,436.53 1,444.04 0.0M
2023-05-11 1,447.63 1,448.99 1,419.33 1,436.53 0.0M
2023-05-10 1,433.05 1,448.43 1,430.43 1,436.49 0.0M
2023-05-09 1,430.66 1,443.02 1,428.69 1,433.05 0.0M
2023-05-05 1,430.66 1,430.66 1,430.66 1,430.66 0.0M
2023-05-04 1,422.12 1,429.55 1,392.65 1,397.43 0.0M
2023-05-03 1,433.17 1,446.74 1,422.01 1,422.12 0.0M
2023-05-02 1,418.11 1,470.61 1,417.56 1,433.17 0.0M
2023-04-28 1,428.96 1,432.97 1,395.54 1,418.11 0.0M
2023-04-27 1,414.56 1,435.00 1,413.47 1,428.96 0.0M
2023-04-26 1,398.58 1,419.97 1,389.31 1,414.56 0.0M
2023-04-25 1,418.64 1,418.64 1,392.09 1,398.58 0.0M
2023-04-24 1,418.48 1,427.09 1,408.17 1,418.64 0.0M
2023-04-21 1,423.55 1,431.13 1,410.01 1,418.48 0.0M
2023-04-20 1,424.59 1,442.93 1,417.30 1,423.55 0.0M
2023-04-19 1,423.25 1,427.47 1,415.74 1,424.59 0.0M
2023-04-18 1,423.13 1,436.76 1,423.01 1,423.25 0.0M
2023-04-17 1,440.21 1,450.68 1,415.30 1,423.13 0.0M
2023-04-14 1,404.06 1,445.76 1,398.54 1,440.21 0.0M
2023-04-13 1,401.93 1,405.25 1,390.70 1,404.06 0.0M
2023-04-12 1,392.38 1,404.94 1,388.60 1,394.69 0.0M
2023-04-11 1,389.13 1,399.66 1,386.56 1,392.38 0.0M
2023-04-06 1,368.16 1,390.70 1,364.52 1,389.13 0.0M
2023-04-05 1,362.22 1,378.80 1,361.70 1,368.16 0.0M
2023-04-04 1,373.64 1,389.08 1,362.22 1,362.22 0.0M
2023-04-03 1,357.82 1,391.19 1,357.52 1,373.64 0.0M
2023-03-31 1,366.16 1,368.27 1,352.73 1,357.82 0.0M
2023-03-30 1,354.90 1,371.15 1,354.00 1,366.16 0.0M
2023-03-29 1,325.36 1,356.50 1,325.23 1,354.90 0.0M
2023-03-28 1,324.08 1,346.42 1,315.72 1,325.36 0.0M
2023-03-27 1,307.70 1,336.73 1,307.70 1,324.08 0.0M
2023-03-24 1,349.10 1,349.10 1,280.68 1,307.70 0.0M
2023-03-23 1,382.72 1,382.72 1,347.80 1,349.10 0.0M
2023-03-22 1,370.53 1,407.86 1,365.50 1,382.50 0.0M
2023-03-21 1,326.19 1,383.62 1,326.19 1,370.53 0.0M
2023-03-20 1,333.44 1,335.45 1,253.97 1,326.19 0.0M
2023-03-17 1,368.79 1,390.68 1,321.39 1,333.44 0.0M
2023-03-16 1,343.25 1,391.68 1,343.25 1,368.79 0.0M
2023-03-15 1,419.76 1,428.65 1,331.21 1,339.87 0.0M
2023-03-14 1,394.87 1,427.04 1,370.32 1,419.76 0.0M
2023-03-13 1,467.27 1,472.30 1,386.36 1,394.87 0.0M
2023-03-10 1,529.04 1,529.04 1,443.29 1,467.27 0.0M
2023-03-09 1,549.61 1,549.91 1,529.04 1,529.04 0.0M
2023-03-08 1,539.65 1,558.01 1,530.84 1,549.61 0.0M
2023-03-07 1,538.68 1,547.54 1,535.46 1,539.65 0.0M
2023-03-06 1,538.42 1,540.39 1,525.37 1,538.68 0.0M
2023-03-03 1,536.44 1,544.40 1,528.80 1,538.42 0.0M
2023-03-02 1,572.80 1,572.80 1,525.16 1,536.44 0.0M
2023-03-01 1,542.43 1,551.66 1,538.10 1,546.92 0.0M
2023-02-28 1,530.16 1,552.36 1,521.20 1,542.43 0.0M
2023-02-27 1,527.05 1,535.41 1,521.07 1,530.16 0.0M
2023-02-24 1,523.89 1,533.31 1,519.08 1,527.05 0.0M
2023-02-23 1,527.44 1,527.44 1,508.52 1,523.89 0.0M
2023-02-22 1,533.51 1,533.51 1,500.54 1,520.41 0.0M
2023-02-21 1,507.21 1,544.96 1,479.23 1,533.51 0.0M
2023-02-20 1,503.08 1,516.36 1,502.95 1,507.21 0.0M
2023-02-17 1,515.04 1,515.36 1,486.54 1,503.08 0.0M
2023-02-16 1,495.69 1,518.42 1,495.52 1,515.04 0.0M
2023-02-15 1,513.09 1,513.10 1,468.32 1,495.69 0.0M
2023-02-14 1,515.74 1,519.41 1,505.13 1,513.09 0.0M
2023-02-13 1,511.63 1,519.97 1,511.14 1,515.74 0.0M
2023-02-10 1,533.30 1,533.30 1,506.31 1,511.63 0.0M
2023-02-09 1,515.03 1,543.00 1,510.86 1,533.30 0.0M
2023-02-08 1,500.94 1,515.75 1,498.69 1,514.43 0.0M
2023-02-07 1,480.82 1,502.46 1,480.82 1,500.94 0.0M
2023-02-06 1,490.10 1,492.95 1,472.49 1,480.82 0.0M
2023-02-03 1,482.05 1,492.68 1,470.66 1,490.10 0.0M
2023-02-02 1,493.26 1,493.26 1,471.89 1,482.05 0.0M
2023-02-01 1,482.57 1,493.26 1,476.59 1,493.26 0.0M
2023-01-31 1,494.45 1,494.45 1,471.97 1,482.57 0.0M
2023-01-30 1,493.81 1,496.15 1,472.76 1,494.45 0.0M
2023-01-27 1,496.79 1,498.07 1,485.64 1,493.81 0.0M
2023-01-26 1,475.41 1,496.91 1,474.95 1,496.79 0.0M
2023-01-25 1,465.44 1,477.69 1,464.13 1,475.41 0.0M
2023-01-24 1,458.06 1,470.59 1,452.87 1,465.44 0.0M
2023-01-23 1,453.55 1,462.51 1,453.55 1,458.06 0.0M
2023-01-20 1,440.28 1,455.09 1,440.13 1,453.55 0.0M
2023-01-19 1,458.70 1,458.70 1,429.64 1,440.28 0.0M
2023-01-18 1,458.02 1,465.57 1,451.92 1,458.70 0.0M
2023-01-17 1,467.64 1,468.86 1,453.26 1,458.02 0.0M
2023-01-16 1,459.11 1,467.81 1,456.95 1,467.64 0.0M
2023-01-13 1,435.05 1,461.30 1,435.05 1,459.11 0.0M
2023-01-12 1,407.58 1,441.58 1,407.58 1,435.05 0.0M
2023-01-11 1,397.51 1,410.86 1,396.41 1,407.58 0.0M
2023-01-10 1,398.61 1,402.22 1,388.85 1,397.51 0.0M
2023-01-09 1,406.86 1,406.86 1,394.97 1,398.61 0.0M
2023-01-06 1,405.61 1,409.71 1,392.66 1,406.86 0.0M
2023-01-05 1,359.47 1,415.90 1,357.18 1,405.61 0.0M
2023-01-04 1,330.16 1,361.00 1,330.16 1,359.47 0.0M
2023-01-03 1,292.02 1,332.60 1,292.02 1,330.16 0.0M