FTSE 350 Financial Services TR (TRINMX302020)

TRINMX302020
🏛️ 英国 →
10,485.56
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
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 6,874.01 6,882.40 6,828.88 6,875.18 0.0M
2021-12-30 6,903.40 6,908.89 6,872.43 6,874.01 0.0M
2021-12-29 6,831.32 6,942.56 6,831.32 6,903.40 0.0M
2021-12-24 6,820.61 6,864.51 6,817.55 6,831.32 0.0M
2021-12-23 6,750.97 6,833.28 6,732.21 6,820.61 0.0M
2021-12-22 6,648.24 6,749.14 6,631.87 6,749.14 0.0M
2021-12-21 6,549.58 6,657.35 6,549.58 6,648.24 0.0M
2021-12-20 6,671.69 6,671.69 6,523.58 6,549.58 0.0M
2021-12-17 6,677.39 6,711.50 6,623.16 6,671.69 0.0M
2021-12-16 6,589.56 6,727.11 6,589.56 6,677.39 0.0M
2021-12-15 6,596.01 6,627.42 6,575.92 6,589.56 0.0M
2021-12-14 6,618.15 6,684.86 6,596.01 6,596.01 0.0M
2021-12-13 6,645.11 6,705.97 6,618.15 6,618.15 0.0M
2021-12-10 6,697.11 6,699.79 6,638.12 6,645.11 0.0M
2021-12-09 6,737.80 6,755.48 6,681.27 6,697.11 0.0M
2021-12-08 6,750.34 6,823.30 6,723.63 6,731.91 0.0M
2021-12-07 6,619.59 6,758.29 6,617.86 6,750.34 0.0M
2021-12-06 6,572.21 6,621.66 6,542.56 6,619.59 0.0M
2021-12-03 6,553.98 6,627.02 6,553.30 6,572.21 0.0M
2021-12-02 6,689.45 6,689.45 6,533.66 6,553.98 0.0M
2021-12-01 6,510.85 6,680.58 6,510.85 6,670.78 0.0M
2021-11-30 6,596.05 6,596.05 6,452.14 6,510.85 0.0M
2021-11-29 6,531.59 6,663.98 6,531.59 6,596.05 0.0M
2021-11-26 6,843.51 6,843.51 6,531.59 6,531.59 0.0M
2021-11-25 6,777.53 6,854.28 6,773.97 6,843.51 0.0M
2021-11-24 6,744.04 6,786.91 6,714.38 6,777.18 0.0M
2021-11-23 6,834.23 6,834.23 6,730.40 6,744.04 0.0M
2021-11-22 6,842.22 6,890.89 6,823.68 6,834.23 0.0M
2021-11-19 6,890.75 6,907.69 6,798.76 6,842.22 0.0M
2021-11-18 6,879.47 6,924.21 6,865.59 6,890.75 0.0M
2021-11-17 6,961.61 6,961.61 6,863.00 6,879.47 0.0M
2021-11-16 6,972.54 7,016.60 6,928.58 6,961.61 0.0M
2021-11-15 6,994.75 7,000.71 6,948.58 6,972.54 0.0M
2021-11-12 6,956.67 7,006.41 6,951.47 6,994.75 0.0M
2021-11-11 6,875.42 6,964.08 6,867.11 6,956.67 0.0M
2021-11-10 6,805.64 6,875.42 6,800.44 6,875.42 0.0M
2021-11-09 6,904.65 6,908.12 6,801.82 6,805.64 0.0M
2021-11-08 6,885.14 6,920.69 6,862.17 6,904.65 0.0M
2021-11-05 6,858.71 6,940.41 6,843.79 6,885.14 0.0M
2021-11-04 6,868.64 6,897.07 6,840.78 6,858.71 0.0M
2021-11-03 6,863.94 6,877.77 6,839.01 6,863.65 0.0M
2021-11-02 6,857.98 6,874.70 6,814.31 6,863.94 0.0M
2021-11-01 6,817.99 6,882.09 6,812.09 6,857.98 0.0M
2021-10-29 6,855.31 6,859.75 6,810.83 6,817.99 0.0M
2021-10-28 6,858.62 6,867.26 6,799.61 6,855.31 0.0M
2021-10-27 6,890.14 6,901.08 6,842.88 6,858.62 0.0M
2021-10-26 6,778.77 6,890.14 6,774.75 6,890.14 0.0M
2021-10-25 6,769.96 6,797.22 6,768.77 6,778.77 0.0M
2021-10-22 6,760.97 6,786.91 6,746.86 6,769.96 0.0M
2021-10-21 6,722.59 6,760.97 6,683.93 6,760.97 0.0M
2021-10-20 6,733.55 6,757.65 6,711.66 6,722.59 0.0M
2021-10-19 6,703.98 6,742.60 6,686.91 6,733.55 0.0M
2021-10-18 6,692.07 6,726.54 6,672.51 6,703.98 0.0M
2021-10-15 6,660.18 6,706.39 6,660.18 6,692.07 0.0M
2021-10-14 6,569.80 6,668.79 6,569.14 6,660.18 0.0M
2021-10-13 6,461.86 6,580.72 6,442.39 6,569.80 0.0M
2021-10-12 6,476.16 6,476.16 6,398.64 6,461.86 0.0M
2021-10-11 6,472.79 6,484.06 6,431.24 6,476.16 0.0M
2021-10-08 6,489.21 6,516.23 6,436.26 6,472.79 0.0M
2021-10-07 6,416.28 6,494.77 6,416.28 6,489.21 0.0M
2021-10-06 6,502.70 6,502.70 6,344.46 6,416.28 0.0M
2021-10-05 6,471.51 6,516.24 6,469.80 6,502.70 0.0M
2021-10-04 6,576.34 6,582.12 6,471.51 6,471.51 0.0M
2021-10-01 6,617.48 6,618.54 6,504.28 6,576.34 0.0M
2021-09-30 6,602.64 6,661.02 6,600.60 6,617.48 0.0M
2021-09-29 6,568.72 6,635.83 6,558.55 6,599.51 0.0M
2021-09-28 6,673.32 6,681.73 6,546.98 6,568.72 0.0M
2021-09-27 6,720.62 6,787.50 6,666.38 6,673.32 0.0M
2021-09-24 6,804.48 6,804.48 6,698.75 6,720.62 0.0M
2021-09-23 6,798.84 6,861.94 6,796.96 6,804.48 0.0M
2021-09-22 6,691.16 6,792.99 6,691.16 6,779.83 0.0M
2021-09-21 6,629.67 6,711.16 6,629.67 6,691.16 0.0M
2021-09-20 6,788.07 6,789.21 6,629.00 6,629.67 0.0M
2021-09-17 6,839.21 6,889.70 6,774.79 6,788.07 0.0M
2021-09-16 6,775.38 6,854.20 6,773.91 6,839.21 0.0M
2021-09-15 6,785.73 6,820.00 6,764.33 6,775.38 0.0M
2021-09-14 6,865.68 6,880.91 6,775.68 6,785.73 0.0M
2021-09-13 6,863.82 6,908.96 6,856.00 6,865.68 0.0M
2021-09-10 6,885.54 6,933.56 6,844.94 6,863.82 0.0M
2021-09-09 6,888.28 6,889.08 6,802.87 6,885.54 0.0M
2021-09-08 6,972.06 6,972.06 6,885.94 6,888.28 0.0M
2021-09-07 7,045.60 7,057.99 6,962.97 6,972.06 0.0M
2021-09-06 7,008.64 7,058.59 7,007.67 7,045.60 0.0M
2021-09-03 7,031.85 7,049.23 7,003.59 7,008.64 0.0M
2021-09-02 7,063.92 7,066.53 6,994.33 7,031.85 0.0M
2021-09-01 7,002.43 7,068.66 7,002.43 7,059.85 0.0M
2021-08-31 6,981.68 7,019.32 6,947.50 7,002.43 0.0M
2021-08-27 6,947.44 6,987.44 6,929.50 6,981.68 0.0M
2021-08-26 6,967.82 6,977.23 6,915.71 6,947.44 0.0M
2021-08-25 6,919.20 6,962.24 6,915.89 6,958.35 0.0M
2021-08-24 6,904.53 6,925.15 6,866.90 6,919.20 0.0M
2021-08-23 6,909.85 6,962.62 6,884.79 6,904.53 0.0M
2021-08-20 6,869.70 6,918.72 6,819.70 6,909.85 0.0M
2021-08-19 7,003.32 7,003.32 6,821.98 6,869.70 0.0M
2021-08-18 6,952.81 6,970.84 6,918.00 6,970.84 0.0M
2021-08-17 6,956.31 6,969.61 6,897.53 6,952.81 0.0M
2021-08-16 7,014.37 7,014.37 6,925.08 6,956.31 0.0M
2021-08-13 7,018.13 7,044.35 7,014.22 7,014.37 0.0M
2021-08-12 7,041.31 7,062.92 7,012.48 7,018.13 0.0M
2021-08-11 6,997.10 7,047.66 6,966.77 7,037.77 0.0M
2021-08-10 6,998.41 7,027.59 6,972.51 6,997.10 0.0M
2021-08-09 7,049.61 7,049.61 6,953.95 6,998.41 0.0M
2021-08-06 7,050.48 7,058.87 6,999.47 7,049.61 0.0M
2021-08-05 7,024.83 7,059.75 7,002.81 7,050.48 0.0M
2021-08-04 6,931.37 7,017.54 6,931.37 7,017.54 0.0M
2021-08-03 6,960.65 6,967.51 6,913.80 6,931.37 0.0M
2021-08-02 6,862.13 6,971.04 6,862.13 6,960.65 0.0M
2021-07-30 6,931.93 6,931.93 6,813.71 6,862.13 0.0M
2021-07-29 6,895.63 6,948.91 6,878.58 6,931.93 0.0M
2021-07-28 6,823.19 6,923.70 6,819.66 6,895.63 0.0M
2021-07-27 6,861.39 6,861.39 6,754.21 6,823.19 0.0M
2021-07-26 6,847.14 6,873.04 6,789.80 6,861.39 0.0M
2021-07-23 6,760.84 6,851.29 6,760.84 6,847.14 0.0M
2021-07-22 6,681.16 6,811.91 6,681.16 6,760.84 0.0M
2021-07-21 6,492.84 6,689.60 6,491.58 6,679.18 0.0M
2021-07-20 6,443.11 6,520.20 6,406.75 6,492.84 0.0M
2021-07-19 6,629.47 6,629.47 6,420.56 6,443.11 0.0M
2021-07-16 6,634.75 6,691.46 6,617.09 6,629.47 0.0M
2021-07-15 6,721.09 6,723.40 6,623.50 6,634.75 0.0M
2021-07-14 6,798.41 6,798.41 6,718.74 6,721.09 0.0M
2021-07-13 6,769.75 6,806.56 6,757.55 6,798.41 0.0M
2021-07-12 6,738.02 6,781.94 6,701.63 6,769.75 0.0M
2021-07-09 6,598.62 6,738.02 6,598.62 6,738.02 0.0M
2021-07-08 6,739.49 6,739.49 6,565.36 6,598.62 0.0M
2021-07-07 6,699.31 6,746.81 6,694.67 6,739.49 0.0M
2021-07-06 6,741.95 6,741.95 6,664.89 6,699.31 0.0M
2021-07-05 6,654.17 6,741.95 6,648.77 6,741.95 0.0M
2021-07-02 6,633.62 6,673.58 6,632.06 6,654.17 0.0M
2021-07-01 6,578.79 6,640.51 6,576.17 6,633.62 0.0M
2021-06-30 6,644.75 6,656.13 6,572.11 6,576.89 0.0M
2021-06-29 6,627.13 6,689.91 6,620.82 6,644.75 0.0M
2021-06-28 6,683.41 6,683.41 6,625.33 6,627.13 0.0M
2021-06-25 6,645.80 6,683.41 6,614.79 6,683.41 0.0M
2021-06-24 6,650.56 6,694.92 6,643.70 6,645.80 0.0M
2021-06-23 6,686.44 6,696.99 6,650.27 6,650.56 0.0M
2021-06-22 6,689.21 6,698.38 6,658.78 6,686.44 0.0M
2021-06-21 6,632.17 6,689.21 6,561.77 6,689.21 0.0M
2021-06-18 6,759.52 6,763.26 6,620.24 6,632.17 0.0M
2021-06-17 6,829.36 6,829.36 6,721.00 6,759.52 0.0M
2021-06-16 6,778.99 6,838.29 6,762.70 6,801.41 0.0M
2021-06-15 6,790.42 6,819.98 6,767.68 6,778.99 0.0M
2021-06-14 6,789.12 6,847.57 6,778.17 6,790.42 0.0M
2021-06-11 6,681.36 6,793.63 6,676.49 6,789.12 0.0M
2021-06-10 6,680.23 6,712.45 6,647.09 6,681.36 0.0M
2021-06-09 6,790.09 6,790.09 6,670.27 6,679.18 0.0M
2021-06-08 6,747.31 6,828.02 6,744.95 6,790.09 0.0M
2021-06-07 6,720.50 6,785.06 6,715.05 6,747.31 0.0M
2021-06-04 6,715.32 6,736.88 6,693.71 6,720.50 0.0M
2021-06-03 6,726.63 6,740.59 6,680.95 6,715.32 0.0M
2021-06-02 6,736.32 6,766.49 6,695.25 6,726.63 0.0M
2021-06-01 6,670.02 6,785.49 6,670.02 6,736.32 0.0M
2021-05-28 6,631.01 6,715.30 6,630.15 6,670.02 0.0M
2021-05-27 6,622.38 6,657.66 6,618.20 6,631.01 0.0M
2021-05-26 6,640.32 6,665.58 6,590.22 6,621.68 0.0M
2021-05-25 6,654.32 6,681.41 6,624.22 6,640.32 0.0M
2021-05-24 6,622.42 6,661.42 6,620.91 6,654.32 0.0M
2021-05-21 6,616.62 6,638.06 6,575.51 6,622.42 0.0M
2021-05-20 6,518.52 6,618.26 6,515.94 6,616.62 0.0M
2021-05-19 6,565.50 6,571.91 6,472.39 6,517.32 0.0M
2021-05-18 6,567.99 6,627.55 6,550.86 6,565.50 0.0M
2021-05-17 6,636.87 6,673.32 6,567.99 6,567.99 0.0M
2021-05-14 6,478.57 6,648.67 6,478.57 6,636.87 0.0M
2021-05-13 6,466.50 6,487.73 6,327.32 6,478.57 0.0M
2021-05-12 6,451.86 6,503.06 6,445.94 6,465.59 0.0M
2021-05-11 6,638.84 6,638.84 6,428.20 6,451.86 0.0M
2021-05-10 6,662.43 6,695.29 6,607.84 6,638.84 0.0M
2021-05-07 6,636.68 6,689.97 6,634.31 6,662.43 0.0M
2021-05-06 6,553.74 6,636.95 6,551.31 6,636.68 0.0M
2021-05-05 6,510.35 6,572.84 6,509.86 6,553.74 0.0M
2021-05-04 6,658.60 6,710.52 6,509.41 6,510.35 0.0M
2021-04-30 6,562.19 6,680.84 6,554.07 6,658.60 0.0M
2021-04-29 6,513.48 6,593.06 6,510.60 6,562.19 0.0M
2021-04-28 6,523.74 6,585.98 6,510.03 6,510.59 0.0M
2021-04-27 6,569.15 6,571.66 6,486.08 6,523.74 0.0M
2021-04-26 6,510.23 6,575.06 6,507.99 6,569.15 0.0M
2021-04-23 6,514.12 6,514.12 6,466.51 6,510.23 0.0M
2021-04-22 6,486.36 6,527.74 6,457.82 6,514.12 0.0M
2021-04-21 6,500.76 6,544.27 6,456.88 6,483.96 0.0M
2021-04-20 6,605.51 6,621.67 6,500.76 6,500.76 0.0M
2021-04-19 6,629.93 6,660.68 6,579.39 6,605.51 0.0M
2021-04-16 6,624.13 6,660.91 6,611.04 6,629.93 0.0M
2021-04-15 6,608.88 6,635.47 6,573.61 6,624.13 0.0M
2021-04-14 6,562.29 6,584.26 6,538.81 6,572.80 0.0M
2021-04-13 6,573.18 6,600.05 6,538.19 6,562.29 0.0M
2021-04-12 6,580.91 6,591.27 6,543.62 6,573.18 0.0M
2021-04-09 6,596.83 6,635.28 6,556.71 6,580.91 0.0M
2021-04-08 6,518.87 6,596.83 6,510.06 6,596.83 0.0M
2021-04-07 6,442.77 6,521.91 6,442.77 6,506.52 0.0M
2021-04-06 6,346.11 6,462.96 6,346.11 6,442.77 0.0M
2021-04-01 6,240.89 6,357.42 6,240.89 6,346.11 0.0M
2021-03-31 6,264.97 6,288.60 6,227.83 6,240.89 0.0M
2021-03-30 6,201.25 6,267.94 6,196.25 6,264.97 0.0M
2021-03-29 6,222.74 6,258.36 6,193.09 6,201.25 0.0M
2021-03-26 6,205.40 6,253.37 6,205.40 6,222.74 0.0M
2021-03-25 6,200.90 6,243.14 6,162.38 6,205.40 0.0M
2021-03-24 6,174.19 6,208.51 6,137.08 6,193.01 0.0M
2021-03-23 6,238.52 6,238.52 6,174.19 6,174.19 0.0M
2021-03-22 6,175.01 6,245.77 6,129.99 6,238.52 0.0M
2021-03-19 6,253.97 6,253.97 6,132.48 6,175.01 0.0M
2021-03-18 6,222.83 6,267.09 6,164.38 6,253.97 0.0M
2021-03-17 6,305.80 6,329.67 6,196.17 6,202.23 0.0M
2021-03-16 6,220.52 6,317.07 6,219.94 6,305.80 0.0M
2021-03-15 6,276.76 6,299.39 6,208.18 6,220.52 0.0M
2021-03-12 6,293.92 6,298.11 6,240.59 6,276.76 0.0M
2021-03-11 6,262.09 6,342.11 6,262.09 6,293.92 0.0M
2021-03-10 6,285.12 6,304.71 6,262.09 6,262.09 0.0M
2021-03-09 6,230.23 6,296.56 6,175.33 6,285.12 0.0M
2021-03-08 6,270.39 6,285.68 6,173.32 6,230.23 0.0M
2021-03-05 6,610.46 6,610.46 6,270.39 6,270.39 0.0M
2021-03-04 6,698.22 6,701.85 6,588.24 6,610.46 0.0M
2021-03-03 6,630.83 6,736.84 6,630.83 6,692.97 0.0M
2021-03-02 6,604.05 6,679.88 6,579.72 6,630.83 0.0M
2021-03-01 6,508.71 6,640.40 6,508.71 6,604.05 0.0M
2021-02-26 6,636.46 6,639.73 6,500.25 6,508.71 0.0M
2021-02-25 6,642.58 6,692.23 6,615.08 6,636.46 0.0M
2021-02-24 6,580.65 6,652.19 6,543.01 6,640.08 0.0M
2021-02-23 6,598.81 6,662.57 6,506.57 6,580.65 0.0M
2021-02-22 6,612.83 6,612.83 6,515.39 6,598.81 0.0M
2021-02-19 6,614.19 6,642.05 6,602.08 6,612.83 0.0M
2021-02-18 6,667.76 6,704.08 6,595.34 6,614.19 0.0M
2021-02-17 6,806.27 6,811.02 6,658.98 6,667.76 0.0M
2021-02-16 6,810.45 6,841.45 6,786.17 6,806.27 0.0M
2021-02-15 6,673.40 6,819.63 6,673.40 6,810.45 0.0M
2021-02-12 6,617.11 6,675.10 6,570.40 6,673.40 0.0M
2021-02-11 6,576.01 6,621.67 6,561.27 6,617.11 0.0M
2021-02-10 6,614.97 6,646.18 6,548.18 6,573.25 0.0M
2021-02-09 6,583.74 6,614.97 6,548.74 6,614.97 0.0M
2021-02-08 6,567.74 6,626.83 6,566.20 6,583.74 0.0M
2021-02-05 6,598.42 6,625.23 6,547.07 6,567.74 0.0M
2021-02-04 6,534.58 6,608.39 6,524.42 6,598.42 0.0M
2021-02-03 6,567.49 6,621.92 6,522.96 6,534.58 0.0M
2021-02-02 6,420.11 6,569.19 6,420.11 6,567.49 0.0M
2021-02-01 6,297.54 6,420.11 6,297.54 6,420.11 0.0M
2021-01-29 6,349.25 6,349.25 6,205.99 6,297.54 0.0M
2021-01-28 6,353.69 6,353.69 6,208.26 6,349.25 0.0M
2021-01-27 6,453.03 6,469.10 6,321.18 6,348.27 0.0M
2021-01-26 6,411.72 6,490.85 6,408.58 6,453.03 0.0M
2021-01-25 6,465.45 6,510.27 6,394.11 6,411.72 0.0M
2021-01-22 6,524.32 6,531.47 6,434.02 6,465.45 0.0M
2021-01-21 6,514.55 6,568.78 6,513.78 6,524.32 0.0M
2021-01-20 6,435.61 6,539.31 6,435.58 6,514.55 0.0M
2021-01-19 6,473.68 6,511.69 6,408.00 6,435.61 0.0M
2021-01-18 6,471.02 6,520.03 6,457.68 6,473.68 0.0M
2021-01-15 6,559.83 6,563.36 6,427.00 6,471.02 0.0M
2021-01-14 6,516.77 6,561.02 6,495.83 6,559.83 0.0M
2021-01-13 6,483.45 6,559.66 6,474.26 6,516.77 0.0M
2021-01-12 6,527.64 6,554.40 6,468.05 6,483.45 0.0M
2021-01-11 6,598.72 6,639.81 6,527.64 6,527.64 0.0M
2021-01-08 6,568.27 6,652.46 6,568.27 6,598.72 0.0M
2021-01-07 6,598.26 6,638.03 6,532.13 6,568.27 0.0M
2021-01-06 6,440.52 6,608.72 6,415.78 6,595.53 0.0M
2021-01-05 6,467.30 6,501.23 6,409.49 6,440.52 0.0M
2021-01-04 6,385.47 6,531.46 6,385.47 6,467.30 0.0M