FTSE 350 - Beverages TR (TRINMX451010)

TRINMX451010
🏛️ 英国 →
11,444.78
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 18,417.86 18,421.00 18,277.69 18,344.75 0.0M
2022-12-29 18,425.69 18,449.44 18,130.26 18,417.86 0.0M
2022-12-28 18,328.42 18,524.29 18,328.42 18,425.69 0.0M
2022-12-23 18,399.01 18,445.58 18,266.51 18,328.42 0.0M
2022-12-22 18,555.50 18,625.55 18,399.01 18,399.01 0.0M
2022-12-21 18,231.54 18,584.34 18,220.24 18,544.16 0.0M
2022-12-20 18,273.24 18,377.51 18,164.87 18,231.54 0.0M
2022-12-19 18,209.37 18,399.24 18,113.54 18,273.24 0.0M
2022-12-16 18,453.25 18,520.32 18,043.79 18,209.37 0.0M
2022-12-15 18,890.98 18,915.80 18,414.50 18,453.25 0.0M
2022-12-14 18,870.29 18,899.95 18,587.58 18,890.98 0.0M
2022-12-13 18,715.47 18,967.58 18,550.98 18,870.29 0.0M
2022-12-12 18,797.77 18,820.49 18,663.73 18,715.47 0.0M
2022-12-09 18,940.86 18,977.93 18,714.22 18,797.77 0.0M
2022-12-08 19,151.34 19,188.54 18,672.54 18,940.86 0.0M
2022-12-07 19,194.80 19,313.60 19,119.27 19,151.34 0.0M
2022-12-06 19,172.16 19,358.21 19,171.07 19,194.80 0.0M
2022-12-05 19,304.31 19,320.99 19,055.04 19,172.16 0.0M
2022-12-02 19,292.77 19,349.76 19,131.97 19,304.31 0.0M
2022-12-01 19,101.02 19,459.64 19,101.02 19,292.77 0.0M
2022-11-30 18,928.29 19,209.12 18,928.29 19,101.02 0.0M
2022-11-29 19,006.03 19,143.62 18,901.40 18,928.29 0.0M
2022-11-28 18,957.88 19,104.80 18,952.42 19,006.03 0.0M
2022-11-25 18,829.02 19,056.30 18,724.19 18,906.02 0.0M
2022-11-24 18,862.34 18,909.15 18,654.96 18,829.02 0.0M
2022-11-23 18,791.21 18,910.32 18,766.37 18,862.34 0.0M
2022-11-22 18,690.23 18,865.42 18,648.38 18,791.21 0.0M
2022-11-21 18,445.04 18,755.91 18,419.58 18,690.23 0.0M
2022-11-18 18,344.53 18,510.24 18,275.21 18,445.04 0.0M
2022-11-17 18,319.80 18,417.00 18,238.16 18,344.53 0.0M
2022-11-16 18,172.37 18,367.12 18,085.65 18,319.80 0.0M
2022-11-15 18,390.97 18,548.19 18,119.54 18,172.37 0.0M
2022-11-14 18,202.42 18,512.00 18,136.91 18,390.97 0.0M
2022-11-11 18,689.54 18,718.91 18,079.69 18,202.42 0.0M
2022-11-10 18,202.81 18,742.46 18,122.53 18,689.54 0.0M
2022-11-09 18,238.07 18,238.07 17,985.51 18,202.81 0.0M
2022-11-08 18,268.97 18,333.40 18,131.37 18,238.07 0.0M
2022-11-07 18,454.12 18,506.39 18,221.42 18,268.97 0.0M
2022-11-04 18,005.69 18,644.57 17,977.84 18,454.12 0.0M
2022-11-03 18,062.39 18,088.56 17,814.99 18,005.69 0.0M
2022-11-02 18,091.79 18,234.40 18,025.11 18,062.39 0.0M
2022-11-01 18,028.58 18,356.27 18,028.58 18,091.79 0.0M
2022-10-31 17,801.83 18,062.75 17,785.72 18,028.58 0.0M
2022-10-28 17,645.30 17,801.83 17,474.91 17,801.83 0.0M
2022-10-27 17,957.62 18,061.50 17,645.30 17,645.30 0.0M
2022-10-26 18,197.69 18,197.69 17,578.95 17,957.62 0.0M
2022-10-25 18,080.67 18,245.57 17,949.70 18,197.69 0.0M
2022-10-24 17,937.93 18,240.38 17,930.59 18,080.67 0.0M
2022-10-21 18,085.24 18,085.24 17,640.09 17,937.93 0.0M
2022-10-20 18,346.87 18,346.87 17,953.82 18,085.24 0.0M
2022-10-19 18,445.57 18,470.04 18,221.86 18,346.87 0.0M
2022-10-18 18,399.69 18,612.32 18,398.35 18,445.57 0.0M
2022-10-17 18,388.25 18,486.58 18,270.03 18,399.69 0.0M
2022-10-14 18,131.88 18,636.52 18,131.88 18,388.25 0.0M
2022-10-13 18,511.77 18,517.56 17,753.81 18,131.88 0.0M
2022-10-12 18,341.23 18,621.79 18,307.66 18,511.77 0.0M
2022-10-11 18,267.29 18,388.99 18,100.58 18,341.23 0.0M
2022-10-10 18,655.04 18,657.21 18,065.42 18,267.29 0.0M
2022-10-07 18,624.44 18,828.78 18,569.53 18,655.04 0.0M
2022-10-06 18,883.79 19,059.86 18,546.61 18,624.44 0.0M
2022-10-05 18,934.67 19,011.79 18,675.07 18,883.79 0.0M
2022-10-04 18,499.85 19,068.14 18,419.97 18,934.67 0.0M
2022-10-03 18,936.78 18,936.78 18,398.39 18,499.85 0.0M
2022-09-30 18,838.63 18,953.38 18,599.28 18,936.78 0.0M
2022-09-29 19,053.57 19,089.61 18,651.47 18,838.63 0.0M
2022-09-28 19,243.22 19,243.22 18,865.21 19,053.57 0.0M
2022-09-27 19,226.42 19,645.59 19,209.40 19,243.22 0.0M
2022-09-26 18,839.46 19,292.17 18,812.06 19,226.42 0.0M
2022-09-23 18,806.96 18,900.81 18,528.94 18,839.46 0.0M
2022-09-22 18,985.66 19,161.22 18,799.01 18,806.96 0.0M
2022-09-21 18,760.16 18,992.41 18,578.38 18,985.66 0.0M
2022-09-20 18,733.85 19,222.69 18,715.89 18,760.16 0.0M
2022-09-16 18,833.83 18,908.41 18,618.35 18,733.85 0.0M
2022-09-15 18,836.09 18,926.72 18,726.49 18,833.83 0.0M
2022-09-14 19,059.04 19,059.04 18,705.01 18,836.09 0.0M
2022-09-13 19,224.81 19,425.20 19,059.04 19,059.04 0.0M
2022-09-12 19,018.23 19,224.81 18,962.15 19,224.81 0.0M
2022-09-09 18,882.27 19,077.81 18,801.74 19,018.23 0.0M
2022-09-07 18,840.73 18,847.45 18,637.73 18,793.81 0.0M
2022-09-06 18,707.63 18,956.54 18,625.60 18,840.73 0.0M
2022-09-05 18,933.18 18,933.18 18,498.13 18,707.63 0.0M
2022-09-02 18,700.69 18,952.89 18,672.05 18,933.18 0.0M
2022-09-01 18,864.44 18,892.88 18,617.19 18,700.69 0.0M
2022-08-31 19,002.88 19,090.05 18,822.23 18,864.44 0.0M
2022-08-30 19,150.67 19,416.25 18,981.99 19,002.88 0.0M
2022-08-26 19,283.09 19,372.68 19,064.66 19,150.67 0.0M
2022-08-25 19,525.02 19,525.02 19,233.36 19,283.09 0.0M
2022-08-24 19,202.52 19,369.39 19,030.43 19,307.36 0.0M
2022-08-23 19,489.84 19,489.84 19,107.67 19,202.52 0.0M
2022-08-22 19,661.56 19,663.56 19,442.73 19,489.84 0.0M
2022-08-19 19,388.94 19,661.56 19,319.64 19,661.56 0.0M
2022-08-18 19,310.24 19,388.94 19,234.42 19,388.94 0.0M
2022-08-17 19,124.93 19,359.15 19,124.93 19,310.24 0.0M
2022-08-16 19,209.44 19,280.70 19,118.77 19,124.93 0.0M
2022-08-15 19,051.42 19,268.23 19,051.42 19,209.44 0.0M
2022-08-12 19,056.80 19,148.27 18,927.87 19,051.42 0.0M
2022-08-11 19,169.63 19,272.51 18,958.59 19,056.80 0.0M
2022-08-10 19,168.49 19,283.32 18,952.09 19,169.63 0.0M
2022-08-09 19,203.89 19,238.47 19,044.34 19,168.49 0.0M
2022-08-08 19,052.81 19,336.20 19,049.27 19,203.89 0.0M
2022-08-05 19,247.18 19,262.22 19,029.88 19,052.81 0.0M
2022-08-04 19,186.91 19,322.79 19,101.88 19,247.18 0.0M
2022-08-03 19,124.77 19,200.01 18,959.25 19,186.91 0.0M
2022-08-02 19,375.81 19,407.96 19,124.77 19,124.77 0.0M
2022-08-01 19,360.82 19,489.08 19,329.39 19,375.81 0.0M
2022-07-29 19,181.29 19,490.99 19,179.62 19,276.67 0.0M
2022-07-28 18,717.63 19,261.46 18,672.23 19,181.29 0.0M
2022-07-27 18,523.22 18,866.26 18,523.22 18,717.63 0.0M
2022-07-26 18,512.69 18,602.31 18,447.96 18,523.22 0.0M
2022-07-25 18,498.94 18,539.94 18,392.83 18,512.69 0.0M
2022-07-22 18,427.85 18,564.22 18,340.13 18,498.94 0.0M
2022-07-21 18,234.68 18,491.55 18,004.13 18,427.85 0.0M
2022-07-20 18,286.10 18,404.15 18,167.00 18,234.68 0.0M
2022-07-19 18,174.29 18,351.20 17,928.46 18,286.10 0.0M
2022-07-18 18,201.44 18,411.38 18,118.88 18,174.29 0.0M
2022-07-15 17,928.25 18,201.44 17,830.52 18,201.44 0.0M
2022-07-14 18,024.19 18,041.51 17,844.30 17,928.25 0.0M
2022-07-13 17,921.46 18,180.48 17,867.64 18,024.19 0.0M
2022-07-12 17,755.71 17,955.20 17,641.38 17,921.46 0.0M
2022-07-11 17,609.53 17,755.71 17,488.54 17,755.71 0.0M
2022-07-08 17,494.49 17,657.63 17,377.48 17,609.53 0.0M
2022-07-07 17,933.21 17,994.82 17,494.49 17,494.49 0.0M
2022-07-06 17,416.49 18,070.34 17,416.49 17,908.92 0.0M
2022-07-05 17,373.83 17,552.46 17,296.32 17,416.49 0.0M
2022-07-04 17,437.77 17,613.20 17,367.13 17,373.83 0.0M
2022-07-01 17,523.41 17,575.83 17,248.38 17,437.77 0.0M
2022-06-30 17,737.88 17,737.88 17,336.87 17,523.41 0.0M
2022-06-29 18,236.91 18,236.91 17,498.15 17,737.88 0.0M
2022-06-28 18,116.68 18,353.49 18,116.68 18,236.91 0.0M
2022-06-27 18,118.46 18,234.91 18,030.89 18,116.68 0.0M
2022-06-24 17,530.63 18,181.28 17,517.79 18,118.46 0.0M
2022-06-23 17,606.91 17,676.95 17,524.13 17,530.63 0.0M
2022-06-22 17,503.96 17,657.90 17,340.36 17,606.91 0.0M
2022-06-21 17,558.50 17,645.90 17,362.69 17,503.96 0.0M
2022-06-20 17,384.95 17,558.50 17,380.76 17,558.50 0.0M
2022-06-17 17,035.64 17,676.11 17,035.64 17,384.95 0.0M
2022-06-16 17,404.11 17,404.11 16,958.56 17,035.64 0.0M
2022-06-15 17,077.28 17,560.38 17,077.28 17,404.11 0.0M
2022-06-14 17,432.66 17,512.60 17,044.60 17,077.28 0.0M
2022-06-13 17,515.89 17,515.89 17,282.84 17,432.66 0.0M
2022-06-10 17,834.01 17,834.01 17,312.09 17,515.89 0.0M
2022-06-09 17,830.55 17,956.57 17,698.19 17,834.01 0.0M
2022-06-08 18,096.81 18,171.29 17,660.30 17,830.55 0.0M
2022-06-07 18,325.06 18,325.06 18,092.19 18,096.81 0.0M
2022-06-06 17,904.68 18,470.46 17,904.68 18,325.06 0.0M
2022-06-01 18,179.00 18,443.74 17,903.86 17,904.68 0.0M
2022-05-31 18,164.96 18,232.05 18,003.50 18,179.00 0.0M
2022-05-30 18,044.45 18,379.19 18,044.45 18,164.96 0.0M
2022-05-27 18,022.05 18,135.95 17,863.03 18,044.45 0.0M
2022-05-26 17,992.50 18,065.95 17,859.67 18,022.05 0.0M
2022-05-25 17,951.10 18,025.84 17,782.22 17,988.34 0.0M
2022-05-24 18,078.44 18,078.44 17,817.66 17,951.10 0.0M
2022-05-23 17,791.29 18,078.44 17,791.29 18,078.44 0.0M
2022-05-20 17,659.50 18,039.35 17,659.50 17,791.29 0.0M
2022-05-19 18,561.02 18,561.02 17,529.61 17,659.50 0.0M
2022-05-18 18,951.40 19,008.13 18,561.02 18,561.02 0.0M
2022-05-17 19,093.33 19,186.44 18,889.60 18,951.40 0.0M
2022-05-16 18,885.20 19,121.81 18,839.87 19,093.33 0.0M
2022-05-13 18,314.14 19,002.34 18,314.14 18,885.20 0.0M
2022-05-12 18,504.29 18,504.29 17,999.90 18,314.14 0.0M
2022-05-11 18,272.43 18,504.29 18,150.28 18,504.29 0.0M
2022-05-10 18,322.32 18,507.85 18,267.18 18,272.43 0.0M
2022-05-09 18,580.34 18,661.76 18,214.00 18,322.32 0.0M
2022-05-06 19,373.90 19,373.90 18,476.60 18,580.34 0.0M
2022-05-05 19,271.01 19,616.54 19,271.01 19,373.90 0.0M
2022-05-04 19,623.51 19,636.70 19,137.25 19,271.01 0.0M
2022-05-03 19,735.18 19,860.52 19,389.15 19,623.51 0.0M
2022-04-29 19,597.95 19,743.57 19,553.31 19,735.18 0.0M
2022-04-28 19,470.59 19,680.67 19,409.86 19,597.95 0.0M
2022-04-27 19,493.82 19,630.64 19,098.14 19,470.59 0.0M
2022-04-26 19,361.64 19,883.69 19,361.64 19,493.82 0.0M
2022-04-25 19,162.79 19,479.32 18,773.01 19,361.64 0.0M
2022-04-22 19,287.24 19,329.27 18,980.93 19,162.79 0.0M
2022-04-21 19,049.38 19,424.02 19,049.38 19,287.24 0.0M
2022-04-20 18,987.94 19,178.73 18,928.28 19,049.38 0.0M
2022-04-19 19,437.41 19,437.41 18,921.35 18,987.94 0.0M
2022-04-14 19,286.69 19,501.87 19,167.70 19,437.41 0.0M
2022-04-13 19,435.08 19,442.54 19,126.55 19,286.69 0.0M
2022-04-12 19,626.50 19,626.97 19,277.09 19,435.08 0.0M
2022-04-11 19,713.81 19,732.96 19,459.46 19,626.50 0.0M
2022-04-08 19,577.35 19,825.59 19,577.35 19,713.81 0.0M
2022-04-07 19,645.85 19,912.59 19,520.63 19,577.35 0.0M
2022-04-06 19,499.80 19,786.75 19,485.60 19,645.85 0.0M
2022-04-05 19,161.89 19,499.80 19,153.56 19,499.80 0.0M
2022-04-04 18,989.72 19,260.46 18,898.52 19,161.89 0.0M
2022-04-01 18,970.88 19,172.30 18,861.90 18,989.72 0.0M
2022-03-31 19,161.03 19,316.79 18,970.88 18,970.88 0.0M
2022-03-30 19,112.14 19,220.94 18,977.09 19,161.03 0.0M
2022-03-29 18,777.12 19,441.48 18,777.12 19,112.14 0.0M
2022-03-28 18,757.08 18,990.38 18,746.89 18,777.12 0.0M
2022-03-25 18,436.40 18,883.18 18,436.40 18,757.08 0.0M
2022-03-24 18,445.64 18,688.34 18,371.89 18,436.40 0.0M
2022-03-23 18,447.94 18,710.99 18,407.30 18,445.64 0.0M
2022-03-22 18,320.21 18,523.61 18,299.53 18,447.94 0.0M
2022-03-21 18,460.65 18,518.55 18,320.21 18,320.21 0.0M
2022-03-18 18,245.66 18,482.56 18,097.80 18,460.65 0.0M
2022-03-17 17,756.92 18,265.74 17,756.29 18,245.66 0.0M
2022-03-16 17,065.51 17,877.39 17,065.51 17,756.92 0.0M
2022-03-15 17,077.45 17,284.33 16,873.20 17,065.51 0.0M
2022-03-14 16,683.82 17,196.60 16,656.60 17,077.45 0.0M
2022-03-11 16,667.54 16,827.86 16,245.18 16,683.82 0.0M
2022-03-10 17,463.45 17,516.52 16,581.78 16,667.54 0.0M
2022-03-09 16,476.94 17,463.45 16,476.94 17,463.45 0.0M
2022-03-08 16,509.35 16,835.58 16,177.89 16,476.94 0.0M
2022-03-07 17,298.69 17,298.69 16,325.84 16,509.35 0.0M
2022-03-04 17,747.79 17,749.93 17,216.39 17,298.69 0.0M
2022-03-03 17,976.78 18,013.42 17,732.50 17,747.79 0.0M
2022-03-02 18,108.71 18,239.84 17,666.79 17,976.78 0.0M
2022-03-01 18,488.22 18,546.10 18,108.71 18,108.71 0.0M
2022-02-28 18,563.68 18,563.68 18,255.31 18,488.22 0.0M
2022-02-25 17,603.45 18,579.05 17,603.45 18,563.68 0.0M
2022-02-24 18,382.89 18,382.89 17,520.71 17,603.45 0.0M
2022-02-23 18,194.97 18,487.32 18,127.61 18,247.92 0.0M
2022-02-22 18,113.84 18,201.91 17,838.97 18,194.97 0.0M
2022-02-21 18,272.54 18,440.27 18,113.84 18,113.84 0.0M
2022-02-18 18,077.54 18,287.56 18,068.02 18,272.54 0.0M
2022-02-17 18,047.84 18,198.52 17,937.09 18,077.54 0.0M
2022-02-16 18,403.51 18,403.51 17,996.51 18,047.84 0.0M
2022-02-15 18,145.97 18,468.49 18,125.62 18,403.51 0.0M
2022-02-14 18,591.39 18,591.39 18,038.93 18,145.97 0.0M
2022-02-11 18,711.92 18,711.92 18,506.00 18,591.39 0.0M
2022-02-10 18,889.96 19,046.44 18,699.97 18,711.92 0.0M
2022-02-09 18,708.86 19,034.43 18,708.59 18,889.96 0.0M
2022-02-08 18,779.87 18,932.99 18,591.33 18,708.86 0.0M
2022-02-07 18,729.56 18,995.68 18,634.60 18,779.87 0.0M
2022-02-04 18,794.02 19,004.69 18,619.15 18,729.56 0.0M
2022-02-03 19,054.79 19,084.85 18,721.96 18,794.02 0.0M
2022-02-02 18,703.49 19,226.81 18,703.49 19,054.79 0.0M
2022-02-01 18,590.05 19,077.77 18,590.05 18,703.49 0.0M
2022-01-31 18,458.76 18,726.51 18,458.76 18,590.05 0.0M
2022-01-28 18,642.41 18,750.18 18,370.08 18,458.76 0.0M
2022-01-27 18,208.11 18,784.20 18,177.28 18,642.41 0.0M
2022-01-26 18,345.41 18,570.17 18,208.11 18,208.11 0.0M
2022-01-25 18,364.01 18,555.43 18,236.95 18,345.41 0.0M
2022-01-24 18,816.21 18,816.21 18,355.89 18,364.01 0.0M
2022-01-21 18,785.73 18,820.05 18,621.66 18,816.21 0.0M
2022-01-20 18,622.43 18,842.52 18,622.43 18,785.73 0.0M
2022-01-19 18,595.98 18,731.54 18,275.42 18,622.43 0.0M
2022-01-18 18,753.55 18,763.24 18,453.15 18,595.98 0.0M
2022-01-17 18,668.17 18,813.34 18,617.50 18,753.55 0.0M
2022-01-14 18,889.01 18,889.01 18,650.11 18,668.17 0.0M
2022-01-13 19,006.31 19,006.31 18,791.66 18,889.01 0.0M
2022-01-12 19,082.41 19,173.26 18,919.30 19,006.31 0.0M
2022-01-11 19,284.44 19,388.85 19,017.34 19,082.41 0.0M
2022-01-10 19,371.26 19,430.33 19,240.33 19,284.44 0.0M
2022-01-07 19,853.88 19,853.88 19,304.74 19,371.26 0.0M
2022-01-06 20,251.67 20,251.67 19,829.52 19,853.88 0.0M
2022-01-05 20,438.95 20,458.07 20,139.65 20,251.67 0.0M
2022-01-04 20,077.43 20,465.87 20,077.43 20,438.95 0.0M