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
2022-12-30 10,380.10 10,383.00 10,287.98 10,304.62 0.0M
2022-12-29 10,351.83 10,403.69 10,270.95 10,380.10 0.0M
2022-12-28 10,275.60 10,441.73 10,266.90 10,351.83 0.0M
2022-12-23 10,293.63 10,329.81 10,268.29 10,275.60 0.0M
2022-12-22 10,272.36 10,407.69 10,272.36 10,293.63 0.0M
2022-12-21 10,173.79 10,307.19 10,146.81 10,272.36 0.0M
2022-12-20 10,027.86 10,241.62 9,867.45 10,173.79 0.0M
2022-12-19 10,057.14 10,127.58 9,994.00 10,027.86 0.0M
2022-12-16 10,242.67 10,245.22 10,015.09 10,057.14 0.0M
2022-12-15 10,223.18 10,294.08 10,132.18 10,242.67 0.0M
2022-12-14 10,113.34 10,229.98 10,069.59 10,223.18 0.0M
2022-12-13 10,061.61 10,195.08 9,925.99 10,113.34 0.0M
2022-12-12 10,029.35 10,143.99 10,011.47 10,061.61 0.0M
2022-12-09 10,056.82 10,133.23 9,979.86 10,029.35 0.0M
2022-12-08 10,116.21 10,116.21 9,946.33 10,056.82 0.0M
2022-12-07 10,124.83 10,191.89 10,113.98 10,116.21 0.0M
2022-12-06 10,232.76 10,274.69 10,124.83 10,124.83 0.0M
2022-12-05 10,191.66 10,254.47 10,170.27 10,232.76 0.0M
2022-12-02 10,278.10 10,304.06 10,158.04 10,191.66 0.0M
2022-12-01 10,099.51 10,388.18 10,099.51 10,278.10 0.0M
2022-11-30 9,900.76 10,170.27 9,900.76 10,099.51 0.0M
2022-11-29 10,022.87 10,073.42 9,869.60 9,900.76 0.0M
2022-11-28 10,118.03 10,171.03 10,022.87 10,022.87 0.0M
2022-11-25 10,228.83 10,399.98 10,191.47 10,198.18 0.0M
2022-11-24 10,187.83 10,272.36 10,181.67 10,228.83 0.0M
2022-11-23 10,212.01 10,220.03 10,025.24 10,187.83 0.0M
2022-11-22 10,060.33 10,323.13 10,060.33 10,212.01 0.0M
2022-11-21 10,059.41 10,190.61 10,011.48 10,060.33 0.0M
2022-11-18 9,885.66 10,160.28 9,883.74 10,059.41 0.0M
2022-11-17 9,698.53 10,321.75 9,280.45 9,885.66 0.0M
2022-11-16 9,684.07 9,698.53 9,473.10 9,698.53 0.0M
2022-11-15 9,593.70 9,836.80 9,590.82 9,684.07 0.0M
2022-11-14 9,564.13 9,698.66 9,516.55 9,593.70 0.0M
2022-11-11 9,804.13 9,810.84 9,530.89 9,564.13 0.0M
2022-11-10 9,485.88 9,887.15 9,440.80 9,804.13 0.0M
2022-11-09 9,335.56 9,498.57 9,256.07 9,482.39 0.0M
2022-11-08 9,248.10 9,361.00 9,144.68 9,335.56 0.0M
2022-11-07 9,305.87 9,441.44 9,200.44 9,248.10 0.0M
2022-11-04 9,253.43 9,372.81 9,186.81 9,305.87 0.0M
2022-11-03 9,288.99 9,291.96 9,116.40 9,253.43 0.0M
2022-11-02 9,266.33 9,312.39 9,200.26 9,288.99 0.0M
2022-11-01 9,153.74 9,326.40 9,153.74 9,266.33 0.0M
2022-10-31 9,091.37 9,200.22 9,013.16 9,153.74 0.0M
2022-10-28 8,963.30 9,130.22 8,813.66 9,091.37 0.0M
2022-10-27 9,006.33 9,006.33 8,872.62 8,963.30 0.0M
2022-10-26 8,958.80 9,015.94 8,858.57 9,006.33 0.0M
2022-10-25 8,853.37 8,958.80 8,743.19 8,958.80 0.0M
2022-10-24 8,520.38 8,937.04 8,520.38 8,853.37 0.0M
2022-10-21 8,627.60 8,676.12 8,436.81 8,520.38 0.0M
2022-10-20 8,712.10 8,747.85 8,598.94 8,627.60 0.0M
2022-10-19 8,739.05 8,793.95 8,589.43 8,712.10 0.0M
2022-10-18 8,846.49 8,977.68 8,729.88 8,739.05 0.0M
2022-10-17 8,707.41 8,880.10 8,707.41 8,846.49 0.0M
2022-10-14 8,583.97 8,898.17 8,583.97 8,707.41 0.0M
2022-10-13 8,481.01 8,712.52 8,323.41 8,583.97 0.0M
2022-10-12 8,650.64 8,725.43 8,453.78 8,481.01 0.0M
2022-10-11 8,857.48 8,907.09 8,596.78 8,650.64 0.0M
2022-10-10 8,939.89 8,939.89 8,600.13 8,857.48 0.0M
2022-10-07 8,927.63 9,063.97 8,831.37 8,939.89 0.0M
2022-10-06 9,136.20 9,177.38 8,850.19 8,927.63 0.0M
2022-10-05 9,269.12 9,347.64 9,052.89 9,136.20 0.0M
2022-10-04 9,396.68 9,407.21 9,145.05 9,269.12 0.0M
2022-10-03 9,159.65 9,458.73 9,097.85 9,396.68 0.0M
2022-09-30 9,099.77 9,334.50 9,068.17 9,159.65 0.0M
2022-09-29 9,523.22 9,523.22 8,989.96 9,099.77 0.0M
2022-09-28 9,314.33 9,581.54 9,103.15 9,523.22 0.0M
2022-09-27 10,022.38 10,066.71 9,314.33 9,314.33 0.0M
2022-09-26 10,204.01 10,204.01 9,921.45 10,022.38 0.0M
2022-09-23 10,349.57 10,452.99 10,039.93 10,204.01 0.0M
2022-09-22 10,463.93 10,466.17 10,304.01 10,349.57 0.0M
2022-09-21 10,236.60 10,469.59 10,182.98 10,463.93 0.0M
2022-09-20 10,444.91 10,605.15 10,226.07 10,236.60 0.0M
2022-09-16 10,417.59 10,571.86 10,329.17 10,444.91 0.0M
2022-09-15 10,491.97 10,496.85 10,320.33 10,417.59 0.0M
2022-09-14 10,766.54 10,781.22 10,476.42 10,491.97 0.0M
2022-09-13 10,869.10 11,051.36 10,757.92 10,766.54 0.0M
2022-09-12 10,789.39 10,942.07 10,789.39 10,869.10 0.0M
2022-09-09 10,563.66 10,838.45 10,545.15 10,789.39 0.0M
2022-09-07 10,073.29 10,744.86 9,990.58 10,487.62 0.0M
2022-09-06 10,141.60 10,398.66 10,003.07 10,073.29 0.0M
2022-09-05 10,074.86 10,164.77 9,865.81 10,141.60 0.0M
2022-09-02 9,965.78 10,093.91 9,903.22 10,074.86 0.0M
2022-09-01 9,870.99 10,078.14 9,820.47 9,965.78 0.0M
2022-08-31 10,233.37 10,262.10 9,809.88 9,870.99 0.0M
2022-08-30 10,768.80 10,768.80 10,233.37 10,233.37 0.0M
2022-08-26 10,888.86 11,014.81 10,757.95 10,768.80 0.0M
2022-08-25 10,990.90 11,061.32 10,855.44 10,888.86 0.0M
2022-08-24 11,022.34 11,073.74 10,955.53 10,971.46 0.0M
2022-08-23 11,101.32 11,121.72 10,979.42 11,022.34 0.0M
2022-08-22 11,005.96 11,110.06 10,968.14 11,101.32 0.0M
2022-08-19 10,965.27 11,019.70 10,901.22 11,005.96 0.0M
2022-08-18 10,956.80 11,040.47 10,918.69 10,965.27 0.0M
2022-08-17 10,968.72 10,996.65 10,897.44 10,956.80 0.0M
2022-08-16 10,829.57 10,981.24 10,829.57 10,968.72 0.0M
2022-08-15 10,710.81 10,829.57 10,707.12 10,829.57 0.0M
2022-08-12 10,593.45 10,773.49 10,588.36 10,710.81 0.0M
2022-08-11 10,627.65 10,734.30 10,506.55 10,593.45 0.0M
2022-08-10 10,928.68 10,972.20 10,618.64 10,627.65 0.0M
2022-08-09 10,792.53 10,960.22 10,765.44 10,928.68 0.0M
2022-08-08 10,701.58 10,831.08 10,701.58 10,792.53 0.0M
2022-08-05 10,764.99 10,795.26 10,639.13 10,701.58 0.0M
2022-08-04 10,703.31 10,772.45 10,645.17 10,764.99 0.0M
2022-08-03 10,841.60 10,848.29 10,694.58 10,703.31 0.0M
2022-08-02 10,820.76 10,940.57 10,735.37 10,841.60 0.0M
2022-08-01 10,702.54 10,878.56 10,649.97 10,820.76 0.0M
2022-07-29 10,476.54 10,783.07 10,476.54 10,725.49 0.0M
2022-07-28 10,747.92 10,747.92 10,137.73 10,476.54 0.0M
2022-07-27 10,295.00 10,467.41 10,264.36 10,441.01 0.0M
2022-07-26 10,222.70 10,321.00 10,133.73 10,295.00 0.0M
2022-07-25 10,139.03 10,244.06 10,083.46 10,222.70 0.0M
2022-07-22 10,109.10 10,161.72 10,039.98 10,139.03 0.0M
2022-07-21 10,314.66 10,403.50 10,059.91 10,109.10 0.0M
2022-07-20 10,453.74 10,514.40 10,309.80 10,314.66 0.0M
2022-07-19 10,484.20 10,498.65 10,406.19 10,453.74 0.0M
2022-07-18 10,234.80 10,484.20 10,234.80 10,484.20 0.0M
2022-07-15 10,174.25 10,307.75 10,174.25 10,234.80 0.0M
2022-07-14 10,247.61 10,282.68 10,073.65 10,174.25 0.0M
2022-07-13 10,294.34 10,309.73 10,119.86 10,247.61 0.0M
2022-07-12 10,144.93 10,341.09 10,134.84 10,294.34 0.0M
2022-07-11 9,811.15 10,211.79 9,751.72 10,144.93 0.0M
2022-07-08 9,874.70 9,979.32 9,660.40 9,811.15 0.0M
2022-07-07 9,766.39 9,952.25 9,763.79 9,874.70 0.0M
2022-07-06 9,660.44 9,868.01 9,660.44 9,766.39 0.0M
2022-07-05 9,802.08 9,865.54 9,585.71 9,660.44 0.0M
2022-07-04 9,735.23 9,883.18 9,733.62 9,802.08 0.0M
2022-07-01 9,399.20 9,764.20 9,310.21 9,735.23 0.0M
2022-06-30 9,574.70 9,575.14 9,334.50 9,399.20 0.0M
2022-06-29 9,645.77 9,783.20 9,456.24 9,574.70 0.0M
2022-06-28 9,567.76 9,671.15 9,529.07 9,645.77 0.0M
2022-06-27 9,586.07 9,670.88 9,460.08 9,567.76 0.0M
2022-06-24 9,475.87 9,637.29 9,475.87 9,586.07 0.0M
2022-06-23 9,506.96 9,571.21 9,419.05 9,475.87 0.0M
2022-06-22 9,350.76 9,568.65 9,258.12 9,506.96 0.0M
2022-06-21 9,412.05 9,461.76 9,336.40 9,350.76 0.0M
2022-06-20 9,179.49 9,529.05 9,179.49 9,412.05 0.0M
2022-06-17 9,227.22 9,316.75 9,128.22 9,179.49 0.0M
2022-06-16 9,568.35 9,608.19 9,177.57 9,227.22 0.0M
2022-06-15 9,485.43 9,673.25 9,485.43 9,568.35 0.0M
2022-06-14 9,838.69 9,883.75 9,478.66 9,485.43 0.0M
2022-06-13 10,141.00 10,141.40 9,739.02 9,838.69 0.0M
2022-06-10 10,212.91 10,212.91 9,992.54 10,141.00 0.0M
2022-06-09 10,278.99 10,336.27 10,189.54 10,212.91 0.0M
2022-06-08 10,471.42 10,536.43 10,252.47 10,278.99 0.0M
2022-06-07 10,550.83 10,573.13 10,426.00 10,471.42 0.0M
2022-06-06 10,208.30 10,807.28 10,208.30 10,550.83 0.0M
2022-06-01 10,229.60 10,355.33 10,208.30 10,208.30 0.0M
2022-05-31 10,169.13 10,258.34 10,080.94 10,229.60 0.0M
2022-05-30 10,100.59 10,205.78 10,088.51 10,169.13 0.0M
2022-05-27 10,296.62 10,317.04 9,936.08 10,100.59 0.0M
2022-05-26 10,785.70 10,796.46 10,271.22 10,296.62 0.0M
2022-05-25 10,249.05 10,895.01 10,248.25 10,782.48 0.0M
2022-05-24 11,200.93 11,200.93 9,853.76 10,249.05 0.0M
2022-05-23 11,156.15 11,258.50 11,137.43 11,200.93 0.0M
2022-05-20 11,066.91 11,235.24 11,060.44 11,156.15 0.0M
2022-05-19 11,212.20 11,212.20 11,010.65 11,066.91 0.0M
2022-05-18 10,977.16 11,266.15 10,977.16 11,212.20 0.0M
2022-05-17 10,848.81 11,089.66 10,848.81 10,977.16 0.0M
2022-05-16 10,709.50 10,883.42 10,681.72 10,848.81 0.0M
2022-05-13 10,604.91 10,709.50 10,546.91 10,709.50 0.0M
2022-05-12 10,702.63 10,778.60 10,556.08 10,604.91 0.0M
2022-05-11 10,605.66 10,702.63 10,471.27 10,702.63 0.0M
2022-05-10 10,523.76 10,640.71 10,470.04 10,605.66 0.0M
2022-05-09 10,682.51 10,723.22 10,521.86 10,523.76 0.0M
2022-05-06 10,877.58 10,910.25 10,634.79 10,682.51 0.0M
2022-05-05 10,763.10 11,030.13 10,763.10 10,877.58 0.0M
2022-05-04 10,844.30 10,874.82 10,667.96 10,763.10 0.0M
2022-05-03 10,904.56 10,904.56 10,721.08 10,844.30 0.0M
2022-04-29 10,842.69 10,914.09 10,786.65 10,904.56 0.0M
2022-04-28 10,828.09 10,923.95 10,760.82 10,842.69 0.0M
2022-04-27 10,687.06 10,864.29 10,609.75 10,807.19 0.0M
2022-04-26 10,637.70 10,837.48 10,637.70 10,687.06 0.0M
2022-04-25 10,633.39 10,707.38 10,503.75 10,637.70 0.0M
2022-04-22 10,575.93 10,734.95 10,451.63 10,633.39 0.0M
2022-04-21 10,662.22 10,665.91 10,526.44 10,575.93 0.0M
2022-04-20 10,436.73 10,768.45 10,377.40 10,662.22 0.0M
2022-04-19 10,488.67 10,488.67 10,299.48 10,436.73 0.0M
2022-04-14 10,466.73 10,496.07 10,321.66 10,488.67 0.0M
2022-04-13 10,415.68 10,521.40 10,321.11 10,466.73 0.0M
2022-04-12 10,519.11 10,519.11 10,298.07 10,415.68 0.0M
2022-04-11 10,637.60 10,637.60 10,236.28 10,519.11 0.0M
2022-04-08 10,522.63 10,658.25 10,522.63 10,637.60 0.0M
2022-04-07 10,615.75 10,727.99 10,513.18 10,522.63 0.0M
2022-04-06 10,563.73 10,615.75 10,487.95 10,615.75 0.0M
2022-04-05 10,222.06 10,563.73 10,202.07 10,563.73 0.0M
2022-04-04 10,151.13 10,286.74 10,151.13 10,222.06 0.0M
2022-04-01 10,248.82 10,281.62 10,134.32 10,151.13 0.0M
2022-03-31 10,241.88 10,333.47 10,179.75 10,248.82 0.0M
2022-03-30 10,009.50 10,239.16 10,006.80 10,239.16 0.0M
2022-03-29 9,932.90 10,071.00 9,932.90 10,009.50 0.0M
2022-03-28 9,855.16 9,983.29 9,848.09 9,932.90 0.0M
2022-03-25 9,741.51 9,883.17 9,717.83 9,855.16 0.0M
2022-03-24 9,736.71 9,833.60 9,682.80 9,741.51 0.0M
2022-03-23 9,895.82 9,919.08 9,702.04 9,736.71 0.0M
2022-03-22 9,770.69 9,907.99 9,770.69 9,895.82 0.0M
2022-03-21 9,843.37 9,858.17 9,745.89 9,770.69 0.0M
2022-03-18 9,782.63 9,843.37 9,701.74 9,843.37 0.0M
2022-03-17 9,575.40 9,782.63 9,551.68 9,782.63 0.0M
2022-03-16 9,733.85 9,800.25 9,560.43 9,575.40 0.0M
2022-03-15 9,614.20 9,737.26 9,520.91 9,733.85 0.0M
2022-03-14 9,595.25 9,712.16 9,549.29 9,614.20 0.0M
2022-03-11 9,744.53 9,866.45 9,595.25 9,595.25 0.0M
2022-03-10 9,780.15 9,869.25 9,592.48 9,744.53 0.0M
2022-03-09 9,400.96 9,780.15 9,400.96 9,780.15 0.0M
2022-03-08 9,277.76 9,523.78 9,106.67 9,400.96 0.0M
2022-03-07 9,279.09 9,363.24 8,863.08 9,277.76 0.0M
2022-03-04 9,082.52 9,319.14 9,043.27 9,279.09 0.0M
2022-03-03 9,393.70 9,436.51 9,029.80 9,082.52 0.0M
2022-03-02 9,415.77 9,596.51 9,321.59 9,393.70 0.0M
2022-03-01 9,878.88 9,878.88 9,393.82 9,415.77 0.0M
2022-02-28 9,651.06 9,903.71 9,571.98 9,878.88 0.0M
2022-02-25 9,126.70 9,671.85 9,126.70 9,651.06 0.0M
2022-02-24 9,269.22 9,269.22 8,980.80 9,126.70 0.0M
2022-02-23 9,125.94 9,328.87 9,125.94 9,269.22 0.0M
2022-02-22 9,196.76 9,213.28 9,058.85 9,125.94 0.0M
2022-02-21 9,257.86 9,328.22 9,176.13 9,196.76 0.0M
2022-02-18 9,216.83 9,389.41 9,216.83 9,257.86 0.0M
2022-02-17 9,108.64 9,234.98 9,106.06 9,216.83 0.0M
2022-02-16 8,987.58 9,108.64 8,977.69 9,108.64 0.0M
2022-02-15 8,846.84 9,028.01 8,824.95 8,987.58 0.0M
2022-02-14 8,977.15 8,977.15 8,783.96 8,846.84 0.0M
2022-02-11 9,020.51 9,026.84 8,889.17 8,977.15 0.0M
2022-02-10 9,059.06 9,152.21 8,965.15 9,020.51 0.0M
2022-02-09 8,935.04 9,116.36 8,935.04 9,059.06 0.0M
2022-02-08 8,937.68 9,106.03 8,892.31 8,935.04 0.0M
2022-02-07 8,959.76 9,022.47 8,913.22 8,937.68 0.0M
2022-02-04 9,135.66 9,175.20 8,927.93 8,959.76 0.0M
2022-02-03 9,213.20 9,253.71 9,127.92 9,135.66 0.0M
2022-02-02 9,138.63 9,262.86 9,127.19 9,213.20 0.0M
2022-02-01 9,080.63 9,238.43 9,080.63 9,138.63 0.0M
2022-01-31 9,052.04 9,096.08 9,014.34 9,080.63 0.0M
2022-01-28 9,017.47 9,052.04 8,937.73 9,052.04 0.0M
2022-01-27 8,867.91 9,055.02 8,748.12 9,017.47 0.0M
2022-01-26 8,822.76 8,936.98 8,822.76 8,867.91 0.0M
2022-01-25 8,786.43 8,896.92 8,778.55 8,822.76 0.0M
2022-01-24 8,923.55 8,923.55 8,739.25 8,786.43 0.0M
2022-01-21 9,087.15 9,087.15 8,911.65 8,923.55 0.0M
2022-01-20 8,975.11 9,087.43 8,975.11 9,087.15 0.0M
2022-01-19 9,031.69 9,047.67 8,897.35 8,975.11 0.0M
2022-01-18 9,109.51 9,109.51 8,989.47 9,031.69 0.0M
2022-01-17 9,055.99 9,161.85 9,055.99 9,109.51 0.0M
2022-01-14 9,087.66 9,149.08 9,022.62 9,055.99 0.0M
2022-01-13 9,182.41 9,182.41 9,036.13 9,087.66 0.0M
2022-01-12 9,134.20 9,149.12 9,015.78 9,056.37 0.0M
2022-01-11 9,210.22 9,269.56 9,116.77 9,134.20 0.0M
2022-01-10 9,201.85 9,309.27 9,149.63 9,210.22 0.0M
2022-01-07 9,151.13 9,261.51 9,151.13 9,201.85 0.0M
2022-01-06 9,261.85 9,261.85 9,139.50 9,151.13 0.0M
2022-01-05 9,383.55 9,389.92 9,241.96 9,261.85 0.0M
2022-01-04 9,291.08 9,489.29 9,284.71 9,383.55 0.0M