FTSE 350 Electricity TR (TRINMX651010)

TRINMX651010
🏛️ 英国 →
11,643.41
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
2021-12-31 9,325.64 9,325.64 9,212.90 9,291.08 0.0M
2021-12-30 9,416.65 9,457.09 9,325.64 9,325.64 0.0M
2021-12-29 9,208.46 9,416.79 9,195.72 9,416.65 0.0M
2021-12-24 9,212.45 9,248.36 9,208.46 9,208.46 0.0M
2021-12-23 9,223.38 9,244.11 9,179.61 9,212.45 0.0M
2021-12-22 9,209.17 9,232.93 9,104.96 9,223.38 0.0M
2021-12-21 9,132.73 9,233.59 9,132.73 9,209.17 0.0M
2021-12-20 9,066.49 9,132.73 8,925.13 9,132.73 0.0M
2021-12-17 8,973.50 9,075.89 8,912.48 9,066.49 0.0M
2021-12-16 9,076.66 9,191.76 8,931.59 8,973.50 0.0M
2021-12-15 8,941.80 9,076.66 8,889.71 9,076.66 0.0M
2021-12-14 9,087.25 9,145.01 8,889.79 8,941.80 0.0M
2021-12-13 9,168.21 9,181.88 9,087.25 9,087.25 0.0M
2021-12-10 9,259.07 9,259.07 9,151.22 9,168.21 0.0M
2021-12-09 9,203.61 9,276.85 9,183.69 9,259.07 0.0M
2021-12-08 9,148.86 9,260.17 9,138.31 9,203.61 0.0M
2021-12-07 9,159.95 9,230.25 9,111.18 9,148.86 0.0M
2021-12-06 9,034.38 9,237.71 9,016.77 9,159.95 0.0M
2021-12-03 8,922.94 9,113.33 8,922.94 9,034.38 0.0M
2021-12-02 8,957.70 8,968.27 8,806.17 8,922.94 0.0M
2021-12-01 8,710.35 8,957.70 8,701.28 8,957.70 0.0M
2021-11-30 8,774.50 8,774.50 8,576.99 8,710.35 0.0M
2021-11-29 8,800.20 8,882.61 8,765.06 8,774.50 0.0M
2021-11-26 9,029.37 9,029.37 8,764.98 8,800.20 0.0M
2021-11-25 8,956.93 9,077.41 8,956.93 9,029.37 0.0M
2021-11-24 8,913.01 8,956.93 8,855.83 8,956.93 0.0M
2021-11-23 8,923.81 8,964.59 8,797.46 8,913.01 0.0M
2021-11-22 8,980.05 9,094.69 8,914.09 8,923.81 0.0M
2021-11-19 8,951.73 9,005.84 8,899.42 8,980.05 0.0M
2021-11-18 8,888.20 8,977.09 8,744.81 8,951.73 0.0M
2021-11-17 9,214.88 9,214.88 8,644.65 8,888.20 0.0M
2021-11-16 9,220.69 9,264.08 9,143.95 9,214.88 0.0M
2021-11-15 9,182.48 9,242.03 9,069.87 9,220.69 0.0M
2021-11-12 9,213.29 9,256.82 9,126.99 9,182.48 0.0M
2021-11-11 9,221.59 9,305.25 9,204.45 9,213.29 0.0M
2021-11-10 9,005.75 9,231.44 8,976.59 9,221.59 0.0M
2021-11-09 9,136.77 9,185.38 8,998.65 9,005.75 0.0M
2021-11-08 9,182.59 9,205.61 9,115.50 9,136.77 0.0M
2021-11-05 9,269.94 9,332.63 9,182.59 9,182.59 0.0M
2021-11-04 9,231.29 9,327.17 9,194.59 9,269.94 0.0M
2021-11-03 9,316.63 9,316.63 9,193.72 9,228.69 0.0M
2021-11-02 9,296.81 9,331.88 9,218.81 9,316.63 0.0M
2021-11-01 9,129.72 9,369.89 9,105.62 9,296.81 0.0M
2021-10-29 9,317.60 9,331.54 9,127.29 9,129.72 0.0M
2021-10-28 9,219.49 9,317.60 9,192.64 9,317.60 0.0M
2021-10-27 9,039.47 9,240.13 9,034.34 9,219.49 0.0M
2021-10-26 8,989.15 9,058.71 8,966.00 9,039.47 0.0M
2021-10-25 9,054.51 9,078.81 8,966.26 8,989.15 0.0M
2021-10-22 9,017.73 9,080.57 9,011.25 9,054.51 0.0M
2021-10-21 9,053.48 9,058.15 8,959.96 9,017.73 0.0M
2021-10-20 8,899.41 9,075.05 8,872.56 9,053.48 0.0M
2021-10-19 8,859.86 8,925.24 8,820.49 8,899.41 0.0M
2021-10-18 8,785.42 8,912.27 8,785.42 8,859.86 0.0M
2021-10-15 8,798.59 8,851.66 8,728.84 8,785.42 0.0M
2021-10-14 8,784.07 8,854.61 8,708.98 8,798.59 0.0M
2021-10-13 8,713.61 8,825.78 8,631.12 8,784.07 0.0M
2021-10-12 8,603.56 8,753.07 8,485.29 8,713.61 0.0M
2021-10-11 8,608.75 8,680.06 8,549.32 8,603.56 0.0M
2021-10-08 8,575.99 8,633.89 8,493.78 8,608.75 0.0M
2021-10-07 8,614.70 8,756.11 8,549.52 8,575.99 0.0M
2021-10-06 8,723.26 8,723.26 8,514.81 8,614.70 0.0M
2021-10-05 8,698.36 8,746.63 8,665.53 8,723.26 0.0M
2021-10-04 8,767.58 8,777.92 8,657.17 8,698.36 0.0M
2021-10-01 8,678.93 8,789.93 8,519.73 8,767.58 0.0M
2021-09-30 8,833.33 8,869.74 8,640.23 8,678.93 0.0M
2021-09-29 8,805.31 8,854.84 8,683.83 8,833.33 0.0M
2021-09-28 8,979.52 9,001.77 8,765.03 8,805.31 0.0M
2021-09-27 8,977.77 9,061.65 8,966.56 8,979.52 0.0M
2021-09-24 9,058.86 9,058.86 8,958.50 8,977.77 0.0M
2021-09-23 9,089.02 9,174.84 9,052.34 9,058.86 0.0M
2021-09-22 9,156.37 9,204.67 9,041.01 9,089.02 0.0M
2021-09-21 9,039.48 9,177.51 9,039.48 9,156.37 0.0M
2021-09-20 8,975.36 9,076.77 8,913.04 9,039.48 0.0M
2021-09-17 9,176.36 9,235.38 8,960.45 8,975.36 0.0M
2021-09-16 8,985.16 9,205.78 8,985.16 9,176.36 0.0M
2021-09-15 9,026.30 9,037.48 8,963.54 8,985.16 0.0M
2021-09-14 8,869.23 9,069.28 8,869.23 9,026.30 0.0M
2021-09-13 8,754.93 8,903.01 8,754.93 8,869.23 0.0M
2021-09-10 8,796.80 8,865.25 8,754.93 8,754.93 0.0M
2021-09-09 8,877.79 8,877.79 8,774.24 8,796.80 0.0M
2021-09-08 8,876.21 8,882.34 8,787.89 8,877.79 0.0M
2021-09-07 8,979.71 8,979.71 8,867.99 8,876.21 0.0M
2021-09-06 9,021.41 9,035.28 8,962.88 8,979.71 0.0M
2021-09-03 8,968.46 9,021.41 8,914.51 9,021.41 0.0M
2021-09-02 8,963.93 9,087.59 8,950.88 8,968.46 0.0M
2021-09-01 8,857.91 8,999.41 8,857.91 8,963.93 0.0M
2021-08-31 8,801.19 8,946.31 8,779.65 8,857.91 0.0M
2021-08-27 8,829.49 8,871.01 8,761.18 8,801.19 0.0M
2021-08-26 8,926.06 8,926.06 8,767.40 8,829.49 0.0M
2021-08-25 8,934.82 8,971.48 8,874.38 8,912.16 0.0M
2021-08-24 8,840.34 8,934.82 8,839.23 8,934.82 0.0M
2021-08-23 9,012.67 9,040.02 8,840.34 8,840.34 0.0M
2021-08-20 8,932.71 9,029.95 8,906.35 9,012.67 0.0M
2021-08-19 8,911.27 8,979.87 8,806.00 8,932.71 0.0M
2021-08-18 8,814.86 8,934.23 8,803.95 8,908.70 0.0M
2021-08-17 8,808.74 8,844.67 8,716.86 8,814.86 0.0M
2021-08-16 8,824.37 8,832.62 8,724.64 8,808.74 0.0M
2021-08-13 8,681.06 8,824.37 8,681.06 8,824.37 0.0M
2021-08-12 8,817.91 8,839.49 8,681.06 8,681.06 0.0M
2021-08-11 8,749.25 8,818.99 8,716.24 8,817.91 0.0M
2021-08-10 8,791.55 8,852.14 8,672.65 8,749.25 0.0M
2021-08-09 8,404.39 8,907.72 8,385.19 8,791.55 0.0M
2021-08-06 8,270.70 8,472.55 8,241.64 8,404.39 0.0M
2021-08-05 8,286.87 8,571.79 8,243.38 8,270.70 0.0M
2021-08-04 7,996.25 8,295.33 7,955.48 8,286.87 0.0M
2021-08-03 7,996.76 8,074.04 7,994.01 7,996.25 0.0M
2021-08-02 7,914.65 8,047.04 7,914.65 7,996.76 0.0M
2021-07-30 8,077.07 8,090.76 7,914.65 7,914.65 0.0M
2021-07-29 8,390.96 8,390.96 8,008.96 8,077.07 0.0M
2021-07-28 8,085.93 8,182.02 8,071.62 8,116.43 0.0M
2021-07-27 8,062.75 8,097.26 8,015.88 8,085.93 0.0M
2021-07-26 8,031.18 8,084.86 7,976.44 8,062.75 0.0M
2021-07-23 7,912.37 8,039.88 7,903.42 8,031.18 0.0M
2021-07-22 7,914.02 7,974.31 7,858.74 7,912.37 0.0M
2021-07-21 7,773.33 7,920.49 7,773.33 7,914.02 0.0M
2021-07-20 7,810.48 7,973.66 7,734.50 7,773.33 0.0M
2021-07-19 8,010.89 8,010.89 7,796.29 7,810.48 0.0M
2021-07-16 7,983.77 8,073.43 7,941.80 8,010.89 0.0M
2021-07-15 8,115.22 8,143.37 7,951.91 7,983.77 0.0M
2021-07-14 8,221.04 8,221.04 8,059.94 8,115.22 0.0M
2021-07-13 8,137.68 8,221.04 8,125.25 8,221.04 0.0M
2021-07-12 8,092.76 8,172.78 8,089.74 8,137.68 0.0M
2021-07-09 8,082.19 8,128.60 8,048.04 8,092.76 0.0M
2021-07-08 8,209.63 8,209.63 8,060.58 8,082.19 0.0M
2021-07-07 8,071.70 8,215.64 8,071.70 8,209.63 0.0M
2021-07-06 8,024.59 8,071.70 8,004.80 8,071.70 0.0M
2021-07-05 8,007.63 8,049.42 7,983.96 8,024.59 0.0M
2021-07-02 8,000.73 8,081.61 7,992.02 8,007.63 0.0M
2021-07-01 7,948.90 8,048.89 7,912.67 8,000.73 0.0M
2021-06-30 8,078.80 8,097.42 7,937.17 7,948.90 0.0M
2021-06-29 8,074.88 8,153.46 8,059.23 8,078.80 0.0M
2021-06-28 8,024.58 8,093.54 8,024.05 8,074.88 0.0M
2021-06-25 8,029.88 8,091.11 7,972.66 8,024.58 0.0M
2021-06-24 8,037.35 8,047.53 7,974.93 8,029.88 0.0M
2021-06-23 8,050.33 8,105.32 8,027.97 8,037.35 0.0M
2021-06-22 8,034.28 8,125.97 8,004.42 8,050.33 0.0M
2021-06-21 8,080.79 8,081.26 7,936.33 8,034.28 0.0M
2021-06-18 8,198.34 8,214.44 8,080.79 8,080.79 0.0M
2021-06-17 8,293.84 8,293.84 8,064.82 8,198.34 0.0M
2021-06-16 8,319.72 8,396.68 8,272.06 8,293.84 0.0M
2021-06-15 8,365.86 8,433.09 8,319.72 8,319.72 0.0M
2021-06-14 8,257.71 8,375.62 8,257.71 8,365.86 0.0M
2021-06-11 8,202.49 8,278.12 8,198.55 8,257.71 0.0M
2021-06-10 8,203.09 8,291.59 8,194.18 8,202.49 0.0M
2021-06-09 8,282.29 8,282.29 8,174.89 8,203.09 0.0M
2021-06-08 8,271.88 8,312.96 8,243.22 8,282.29 0.0M
2021-06-07 8,160.96 8,285.22 8,113.33 8,271.88 0.0M
2021-06-04 8,166.60 8,225.45 8,121.38 8,160.96 0.0M
2021-06-03 8,173.34 8,207.96 8,027.31 8,166.60 0.0M
2021-06-02 8,277.77 8,340.68 8,146.17 8,173.34 0.0M
2021-06-01 8,163.58 8,299.80 8,151.90 8,277.77 0.0M
2021-05-28 8,077.59 8,284.79 8,062.54 8,163.58 0.0M
2021-05-27 8,176.11 8,273.08 8,077.59 8,077.59 0.0M
2021-05-26 8,213.06 8,230.19 8,059.85 8,176.11 0.0M
2021-05-25 8,143.57 8,218.87 8,128.53 8,213.06 0.0M
2021-05-24 8,165.15 8,210.40 8,118.50 8,143.57 0.0M
2021-05-21 8,177.67 8,196.43 8,118.84 8,165.15 0.0M
2021-05-20 8,032.83 8,177.67 8,032.83 8,177.67 0.0M
2021-05-19 8,080.78 8,081.77 7,981.33 8,030.36 0.0M
2021-05-18 8,056.58 8,134.37 8,056.58 8,080.78 0.0M
2021-05-17 8,119.57 8,226.55 8,017.54 8,056.58 0.0M
2021-05-14 7,836.74 8,159.21 7,836.74 8,119.57 0.0M
2021-05-13 7,654.96 7,853.34 7,615.71 7,836.74 0.0M
2021-05-12 7,586.42 7,797.33 7,586.42 7,654.96 0.0M
2021-05-11 7,809.40 7,809.40 7,572.08 7,586.42 0.0M
2021-05-10 7,852.45 7,899.08 7,794.10 7,809.40 0.0M
2021-05-07 7,704.73 7,877.98 7,672.88 7,852.45 0.0M
2021-05-06 7,718.58 7,823.57 7,667.54 7,704.73 0.0M
2021-05-05 7,675.72 7,760.48 7,668.06 7,718.58 0.0M
2021-05-04 7,771.59 7,909.92 7,671.81 7,675.72 0.0M
2021-04-30 7,704.47 7,789.84 7,698.80 7,771.59 0.0M
2021-04-29 7,739.03 7,850.98 7,640.64 7,704.47 0.0M
2021-04-28 7,780.41 7,813.28 7,719.42 7,739.03 0.0M
2021-04-27 7,806.07 7,875.99 7,749.93 7,780.41 0.0M
2021-04-26 7,900.73 7,917.33 7,802.14 7,806.07 0.0M
2021-04-23 7,975.20 8,016.39 7,865.04 7,900.73 0.0M
2021-04-22 7,748.38 7,979.23 7,725.95 7,975.20 0.0M
2021-04-21 7,833.48 7,879.56 7,729.94 7,729.94 0.0M
2021-04-20 7,883.89 7,963.25 7,806.92 7,833.48 0.0M
2021-04-19 7,853.52 7,994.29 7,838.63 7,883.89 0.0M
2021-04-16 7,936.60 7,990.54 7,853.52 7,853.52 0.0M
2021-04-15 7,894.88 7,969.07 7,871.84 7,936.60 0.0M
2021-04-14 7,961.59 8,003.69 7,892.76 7,894.88 0.0M
2021-04-13 8,064.98 8,093.40 7,930.80 7,961.59 0.0M
2021-04-12 8,112.30 8,177.31 8,051.30 8,064.98 0.0M
2021-04-09 8,121.75 8,173.22 8,070.32 8,112.30 0.0M
2021-04-08 7,978.12 8,157.29 7,954.28 8,121.75 0.0M
2021-04-07 8,005.58 8,049.56 7,958.86 7,978.12 0.0M
2021-04-06 7,720.43 8,077.57 7,705.16 8,005.58 0.0M
2021-04-01 7,715.75 7,753.17 7,688.20 7,720.43 0.0M
2021-03-31 7,633.48 7,740.14 7,603.67 7,713.48 0.0M
2021-03-30 7,746.83 7,810.52 7,575.12 7,633.48 0.0M
2021-03-29 7,725.97 7,750.35 7,676.70 7,746.83 0.0M
2021-03-26 7,718.33 7,771.39 7,637.49 7,725.97 0.0M
2021-03-25 7,605.45 7,762.76 7,534.36 7,718.33 0.0M
2021-03-24 7,654.67 7,654.67 7,560.51 7,605.45 0.0M
2021-03-23 7,563.77 7,723.12 7,481.77 7,654.67 0.0M
2021-03-22 7,493.04 7,573.47 7,439.33 7,563.77 0.0M
2021-03-19 7,471.33 7,540.23 7,361.46 7,493.04 0.0M
2021-03-18 7,380.01 7,513.92 7,333.97 7,471.33 0.0M
2021-03-17 7,518.53 7,518.53 7,336.07 7,380.01 0.0M
2021-03-16 7,382.92 7,529.58 7,346.98 7,518.53 0.0M
2021-03-15 7,281.00 7,438.44 7,281.00 7,382.92 0.0M
2021-03-12 7,292.76 7,303.90 7,221.69 7,281.00 0.0M
2021-03-11 7,124.10 7,301.86 7,124.10 7,292.76 0.0M
2021-03-10 7,067.25 7,148.18 7,016.01 7,124.10 0.0M
2021-03-09 6,928.09 7,183.45 6,909.17 7,067.25 0.0M
2021-03-08 6,923.52 6,986.63 6,800.54 6,928.09 0.0M
2021-03-05 6,989.91 7,005.39 6,905.98 6,923.52 0.0M
2021-03-04 6,923.56 7,052.51 6,873.88 6,989.91 0.0M
2021-03-03 7,083.71 7,207.61 6,894.83 6,923.56 0.0M
2021-03-02 7,133.27 7,209.14 7,082.56 7,083.71 0.0M
2021-03-01 7,038.26 7,246.42 7,038.26 7,133.27 0.0M
2021-02-26 7,195.43 7,206.56 7,021.14 7,038.26 0.0M
2021-02-25 7,346.32 7,371.68 7,177.52 7,195.43 0.0M
2021-02-24 7,303.09 7,370.72 7,272.54 7,346.32 0.0M
2021-02-23 7,309.96 7,344.38 7,189.04 7,303.09 0.0M
2021-02-22 7,460.78 7,461.96 7,309.96 7,309.96 0.0M
2021-02-19 7,476.69 7,541.92 7,420.47 7,460.78 0.0M
2021-02-18 7,528.16 7,567.83 7,438.85 7,476.69 0.0M
2021-02-17 7,496.60 7,587.36 7,444.85 7,528.16 0.0M
2021-02-16 7,715.39 7,736.20 7,494.78 7,496.60 0.0M
2021-02-15 7,514.00 7,739.09 7,507.21 7,715.39 0.0M
2021-02-12 7,657.24 7,657.24 7,475.05 7,514.00 0.0M
2021-02-11 7,612.15 7,705.18 7,596.73 7,657.24 0.0M
2021-02-10 7,581.54 7,740.61 7,581.54 7,612.15 0.0M
2021-02-09 7,618.86 7,645.16 7,479.19 7,581.54 0.0M
2021-02-08 7,727.38 7,758.02 7,618.86 7,618.86 0.0M
2021-02-05 7,781.26 7,859.20 7,695.68 7,727.38 0.0M
2021-02-04 7,856.89 7,923.34 7,752.74 7,781.26 0.0M
2021-02-03 7,899.68 7,970.84 7,837.83 7,856.89 0.0M
2021-02-02 7,898.60 7,960.61 7,836.40 7,899.68 0.0M
2021-02-01 7,763.05 7,910.64 7,751.68 7,898.60 0.0M
2021-01-29 7,797.68 7,839.13 7,705.72 7,763.05 0.0M
2021-01-28 7,661.36 7,852.28 7,466.90 7,797.68 0.0M
2021-01-27 7,922.90 7,955.24 7,644.64 7,661.36 0.0M
2021-01-26 7,963.96 8,113.57 7,913.52 7,922.90 0.0M
2021-01-25 8,095.41 8,144.50 7,901.36 7,963.96 0.0M
2021-01-22 7,911.93 8,121.12 7,911.93 8,095.41 0.0M
2021-01-21 7,970.36 7,996.19 7,883.91 7,911.93 0.0M
2021-01-20 7,947.49 7,978.20 7,866.70 7,970.36 0.0M
2021-01-19 8,006.80 8,133.03 7,914.17 7,947.49 0.0M
2021-01-18 7,965.60 8,012.71 7,933.51 8,006.80 0.0M
2021-01-15 8,008.91 8,010.34 7,912.83 7,965.60 0.0M
2021-01-14 8,224.87 8,224.87 8,004.82 8,008.91 0.0M
2021-01-13 8,082.79 8,131.74 8,030.19 8,110.80 0.0M
2021-01-12 8,199.45 8,214.93 8,063.49 8,082.79 0.0M
2021-01-11 8,291.36 8,291.36 8,155.85 8,199.45 0.0M
2021-01-08 8,247.25 8,334.97 8,229.29 8,291.36 0.0M
2021-01-07 8,212.60 8,348.92 8,167.85 8,247.25 0.0M
2021-01-06 7,842.51 8,240.72 7,842.51 8,212.60 0.0M
2021-01-05 7,926.89 7,926.89 7,782.52 7,842.51 0.0M
2021-01-04 7,743.32 7,989.64 7,741.37 7,926.89 0.0M