FTSE 350 General Industrials TR (TRINMX502030)

TRINMX502030
🏛️ 英国 →
14,563.57
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
2022-12-30 11,760.16 11,769.39 11,667.39 11,667.39 0.0M
2022-12-29 11,704.84 11,760.16 11,626.28 11,760.16 0.0M
2022-12-28 11,675.53 11,775.42 11,674.75 11,704.84 0.0M
2022-12-23 11,647.46 11,729.25 11,615.74 11,675.53 0.0M
2022-12-22 11,728.61 11,802.05 11,636.89 11,647.46 0.0M
2022-12-21 11,568.65 11,728.61 11,564.03 11,728.61 0.0M
2022-12-20 11,638.81 11,638.81 11,479.49 11,568.65 0.0M
2022-12-19 11,563.70 11,689.92 11,544.75 11,638.81 0.0M
2022-12-16 11,756.23 11,759.07 11,523.01 11,563.70 0.0M
2022-12-15 11,997.60 11,997.60 11,714.80 11,756.23 0.0M
2022-12-14 11,992.46 11,993.85 11,891.93 11,975.44 0.0M
2022-12-13 11,822.52 12,090.29 11,822.52 11,992.46 0.0M
2022-12-12 11,968.05 11,968.05 11,802.81 11,822.52 0.0M
2022-12-09 11,776.13 12,008.40 11,776.13 11,968.05 0.0M
2022-12-08 11,842.40 11,946.19 11,764.31 11,776.13 0.0M
2022-12-07 11,799.61 11,923.66 11,771.45 11,842.40 0.0M
2022-12-06 11,885.34 11,904.10 11,753.31 11,799.61 0.0M
2022-12-05 11,973.70 11,973.70 11,865.35 11,885.34 0.0M
2022-12-02 11,931.92 12,045.57 11,825.48 11,973.70 0.0M
2022-12-01 11,932.24 12,133.04 11,927.52 11,931.92 0.0M
2022-11-30 12,000.82 12,124.49 11,930.88 11,932.24 0.0M
2022-11-29 12,019.83 12,057.06 11,953.89 12,000.82 0.0M
2022-11-28 12,064.38 12,081.86 12,019.83 12,019.83 0.0M
2022-11-25 12,096.45 12,163.20 12,052.21 12,163.20 0.0M
2022-11-24 12,126.95 12,191.59 12,068.30 12,096.45 0.0M
2022-11-23 12,094.06 12,166.18 12,041.53 12,126.95 0.0M
2022-11-22 12,049.87 12,131.48 11,990.64 12,094.06 0.0M
2022-11-21 12,024.72 12,074.14 11,870.88 12,049.87 0.0M
2022-11-18 11,874.90 12,059.26 11,874.90 12,024.72 0.0M
2022-11-17 11,981.70 12,031.53 11,794.67 11,874.90 0.0M
2022-11-16 12,089.48 12,127.91 11,904.56 11,964.88 0.0M
2022-11-15 12,071.92 12,117.91 11,961.97 12,089.48 0.0M
2022-11-14 12,035.13 12,133.20 11,957.17 12,071.92 0.0M
2022-11-11 12,124.35 12,184.92 11,973.35 12,035.13 0.0M
2022-11-10 11,708.39 12,149.20 11,583.01 12,124.35 0.0M
2022-11-09 11,684.28 11,751.40 11,628.78 11,708.39 0.0M
2022-11-08 11,665.23 11,685.32 11,557.57 11,684.28 0.0M
2022-11-07 11,538.06 11,688.09 11,498.25 11,665.23 0.0M
2022-11-04 11,272.19 11,595.94 11,249.58 11,538.06 0.0M
2022-11-03 11,223.21 11,272.19 11,017.33 11,272.19 0.0M
2022-11-02 11,341.18 11,386.23 11,138.21 11,223.21 0.0M
2022-11-01 11,254.42 11,488.60 11,254.42 11,341.18 0.0M
2022-10-31 11,243.56 11,338.90 11,185.16 11,254.42 0.0M
2022-10-28 11,351.57 11,351.57 11,139.32 11,243.56 0.0M
2022-10-27 11,380.85 11,408.94 11,254.92 11,351.57 0.0M
2022-10-26 11,229.03 11,389.18 11,170.25 11,380.85 0.0M
2022-10-25 11,022.11 11,241.04 10,949.52 11,229.03 0.0M
2022-10-24 10,811.57 11,107.02 10,780.56 11,022.11 0.0M
2022-10-21 10,853.82 10,853.82 10,595.55 10,811.57 0.0M
2022-10-20 10,913.97 10,913.97 10,765.29 10,853.82 0.0M
2022-10-19 10,951.42 11,006.51 10,875.69 10,882.93 0.0M
2022-10-18 10,684.56 11,039.11 10,684.56 10,951.42 0.0M
2022-10-17 10,445.51 10,738.12 10,356.56 10,684.56 0.0M
2022-10-14 10,353.08 10,590.16 10,353.08 10,445.51 0.0M
2022-10-13 10,213.86 10,381.64 10,000.04 10,353.08 0.0M
2022-10-12 10,355.12 10,425.30 10,213.86 10,213.86 0.0M
2022-10-11 10,511.96 10,511.96 10,307.67 10,355.12 0.0M
2022-10-10 10,189.95 10,602.13 10,157.37 10,511.96 0.0M
2022-10-07 10,443.55 10,447.28 10,118.91 10,189.95 0.0M
2022-10-06 10,536.63 10,602.56 10,378.35 10,443.55 0.0M
2022-10-05 10,741.54 10,742.64 10,451.60 10,499.18 0.0M
2022-10-04 10,440.95 10,760.54 10,440.95 10,741.54 0.0M
2022-10-03 10,409.12 10,477.28 10,224.93 10,440.95 0.0M
2022-09-30 10,192.50 10,450.64 10,192.50 10,409.12 0.0M
2022-09-29 10,586.27 10,586.27 10,054.54 10,192.50 0.0M
2022-09-28 10,445.65 10,565.17 10,226.15 10,565.17 0.0M
2022-09-27 10,394.80 10,559.22 10,394.80 10,445.65 0.0M
2022-09-26 10,296.01 10,477.91 10,296.01 10,394.80 0.0M
2022-09-23 10,454.94 10,522.38 10,180.90 10,296.01 0.0M
2022-09-22 10,636.17 10,636.17 10,444.77 10,454.94 0.0M
2022-09-21 10,508.65 10,636.17 10,404.87 10,636.17 0.0M
2022-09-20 10,786.02 10,879.93 10,501.91 10,508.65 0.0M
2022-09-16 10,937.37 10,937.37 10,761.65 10,786.02 0.0M
2022-09-15 10,999.99 11,073.82 10,892.33 10,937.37 0.0M
2022-09-14 11,331.24 11,331.24 10,913.73 10,989.95 0.0M
2022-09-13 11,523.00 11,577.59 11,331.24 11,331.24 0.0M
2022-09-12 11,285.56 11,528.14 11,285.56 11,523.00 0.0M
2022-09-09 11,107.68 11,312.87 11,054.11 11,285.56 0.0M
2022-09-07 11,195.84 11,294.23 11,096.92 11,264.42 0.0M
2022-09-06 11,033.46 11,240.87 10,995.74 11,195.84 0.0M
2022-09-05 11,238.93 11,238.93 10,843.36 11,033.46 0.0M
2022-09-02 10,947.08 11,298.64 10,912.87 11,238.93 0.0M
2022-09-01 11,272.45 11,272.45 10,907.60 10,947.08 0.0M
2022-08-31 11,346.03 11,405.11 11,272.45 11,272.45 0.0M
2022-08-30 11,471.39 11,519.02 11,215.64 11,346.03 0.0M
2022-08-26 11,580.03 11,676.40 11,445.11 11,471.39 0.0M
2022-08-25 11,699.93 11,732.12 11,512.42 11,580.03 0.0M
2022-08-24 11,568.49 11,753.53 11,475.05 11,675.01 0.0M
2022-08-23 11,776.32 11,776.32 11,524.85 11,568.49 0.0M
2022-08-22 12,055.07 12,055.07 11,718.49 11,776.32 0.0M
2022-08-19 12,157.00 12,175.25 11,998.26 12,055.07 0.0M
2022-08-18 12,119.33 12,223.22 12,106.86 12,157.00 0.0M
2022-08-17 12,332.44 12,415.69 12,070.71 12,119.33 0.0M
2022-08-16 12,438.32 12,473.03 12,273.61 12,332.44 0.0M
2022-08-15 12,438.36 12,531.86 12,393.54 12,438.32 0.0M
2022-08-12 12,187.81 12,491.27 12,174.59 12,438.36 0.0M
2022-08-11 12,238.07 12,296.71 12,150.36 12,187.81 0.0M
2022-08-10 11,867.93 12,258.45 11,814.00 12,238.07 0.0M
2022-08-09 12,019.60 12,047.74 11,839.97 11,867.93 0.0M
2022-08-08 11,810.04 12,044.64 11,810.04 12,019.60 0.0M
2022-08-05 12,045.44 12,087.92 11,747.68 11,810.04 0.0M
2022-08-04 12,094.00 12,098.13 11,911.90 12,045.44 0.0M
2022-08-03 12,006.37 12,094.00 11,925.90 12,094.00 0.0M
2022-08-02 11,982.59 12,065.89 11,863.45 12,006.37 0.0M
2022-08-01 12,080.78 12,173.66 11,979.48 11,982.59 0.0M
2022-07-29 12,024.06 12,186.23 12,021.72 12,100.73 0.0M
2022-07-28 11,728.12 12,024.06 11,728.12 12,024.06 0.0M
2022-07-27 11,469.41 11,784.68 11,469.41 11,728.12 0.0M
2022-07-26 11,682.26 11,685.91 11,458.39 11,469.41 0.0M
2022-07-25 11,632.28 11,725.39 11,480.25 11,682.26 0.0M
2022-07-22 11,852.73 11,864.07 11,632.28 11,632.28 0.0M
2022-07-21 11,716.31 11,900.64 11,692.35 11,852.73 0.0M
2022-07-20 11,814.94 11,930.98 11,660.48 11,716.31 0.0M
2022-07-19 11,593.94 11,873.35 11,465.00 11,814.94 0.0M
2022-07-18 11,505.52 11,682.03 11,502.82 11,593.94 0.0M
2022-07-15 11,255.86 11,516.86 11,255.86 11,505.52 0.0M
2022-07-14 11,339.12 11,419.87 11,171.79 11,255.86 0.0M
2022-07-13 11,517.75 11,517.75 11,242.69 11,339.12 0.0M
2022-07-12 11,331.95 11,541.03 11,246.33 11,517.75 0.0M
2022-07-11 11,418.42 11,418.42 11,187.10 11,331.95 0.0M
2022-07-08 11,306.10 11,433.83 11,161.40 11,418.42 0.0M
2022-07-07 11,106.96 11,355.02 11,106.96 11,306.10 0.0M
2022-07-06 10,857.90 11,183.11 10,857.90 11,106.96 0.0M
2022-07-05 11,225.80 11,321.15 10,857.90 10,857.90 0.0M
2022-07-04 11,132.64 11,306.45 11,132.64 11,225.80 0.0M
2022-07-01 11,104.88 11,293.45 11,000.50 11,132.64 0.0M
2022-06-30 11,344.51 11,344.51 10,928.94 11,104.88 0.0M
2022-06-29 11,413.85 11,413.85 11,228.80 11,344.51 0.0M
2022-06-28 11,322.51 11,447.26 11,322.51 11,413.85 0.0M
2022-06-27 11,209.00 11,384.66 11,209.00 11,322.51 0.0M
2022-06-24 10,901.72 11,223.96 10,901.72 11,209.00 0.0M
2022-06-23 11,120.91 11,141.43 10,898.31 10,901.72 0.0M
2022-06-22 11,303.65 11,309.71 11,041.54 11,120.91 0.0M
2022-06-21 11,201.70 11,400.93 11,201.70 11,303.65 0.0M
2022-06-20 11,031.28 11,206.77 11,023.72 11,201.70 0.0M
2022-06-17 10,945.58 11,131.57 10,878.46 11,031.28 0.0M
2022-06-16 11,407.62 11,407.62 10,945.58 10,945.58 0.0M
2022-06-15 11,171.70 11,494.71 11,171.70 11,407.62 0.0M
2022-06-14 11,303.55 11,455.98 11,129.26 11,171.70 0.0M
2022-06-13 11,439.61 11,439.61 11,178.16 11,303.55 0.0M
2022-06-10 11,797.79 11,797.79 11,423.46 11,439.61 0.0M
2022-06-09 11,876.90 11,916.02 11,771.28 11,797.79 0.0M
2022-06-08 11,821.16 11,936.22 11,767.37 11,876.90 0.0M
2022-06-07 11,822.60 11,861.18 11,683.97 11,821.16 0.0M
2022-06-06 11,690.68 11,918.26 11,690.68 11,822.60 0.0M
2022-06-01 11,722.93 11,845.34 11,636.13 11,690.68 0.0M
2022-05-31 11,946.58 11,946.58 11,722.93 11,722.93 0.0M
2022-05-30 11,793.41 11,974.51 11,793.41 11,946.58 0.0M
2022-05-27 11,663.58 11,835.18 11,644.26 11,793.41 0.0M
2022-05-26 11,461.77 11,682.17 11,459.06 11,663.58 0.0M
2022-05-25 11,372.53 11,556.59 11,351.29 11,461.77 0.0M
2022-05-24 11,462.03 11,523.28 11,358.99 11,372.53 0.0M
2022-05-23 11,339.42 11,506.38 11,322.35 11,462.03 0.0M
2022-05-20 11,195.18 11,522.76 11,195.18 11,339.42 0.0M
2022-05-19 11,493.35 11,493.35 10,934.56 11,195.18 0.0M
2022-05-18 11,685.73 11,721.81 11,454.61 11,454.92 0.0M
2022-05-17 11,530.37 11,767.61 11,530.37 11,685.73 0.0M
2022-05-16 11,605.41 11,605.41 11,417.51 11,530.37 0.0M
2022-05-13 11,356.35 11,605.41 11,356.35 11,605.41 0.0M
2022-05-12 11,508.15 11,508.15 11,146.73 11,356.35 0.0M
2022-05-11 11,618.27 11,666.11 11,417.60 11,508.15 0.0M
2022-05-10 11,478.25 11,783.08 11,478.25 11,618.27 0.0M
2022-05-09 11,785.02 11,821.68 11,439.94 11,478.25 0.0M
2022-05-06 11,974.08 11,974.08 11,774.12 11,785.02 0.0M
2022-05-05 11,868.06 12,262.46 11,868.06 11,974.08 0.0M
2022-05-04 11,914.26 11,934.12 11,823.44 11,868.06 0.0M
2022-05-03 11,904.26 11,989.48 11,827.24 11,914.26 0.0M
2022-04-29 11,646.02 11,970.85 11,646.02 11,904.26 0.0M
2022-04-28 11,549.22 11,737.38 11,549.22 11,646.02 0.0M
2022-04-27 11,478.84 11,623.31 11,322.62 11,544.41 0.0M
2022-04-26 11,690.33 11,816.50 11,478.84 11,478.84 0.0M
2022-04-25 11,842.28 11,842.28 11,631.30 11,690.33 0.0M
2022-04-22 12,025.38 12,038.15 11,842.28 11,842.28 0.0M
2022-04-21 11,763.95 12,081.20 11,748.06 12,025.38 0.0M
2022-04-20 11,583.11 11,785.52 11,543.87 11,763.95 0.0M
2022-04-19 11,528.20 11,594.64 11,412.65 11,583.11 0.0M
2022-04-14 11,461.39 11,560.72 11,380.63 11,528.20 0.0M
2022-04-13 11,424.48 11,492.21 11,340.06 11,461.39 0.0M
2022-04-12 11,433.53 11,498.90 11,271.68 11,424.48 0.0M
2022-04-11 11,408.60 11,580.92 11,319.88 11,433.53 0.0M
2022-04-08 11,361.49 11,462.56 11,315.81 11,408.60 0.0M
2022-04-07 11,468.94 11,486.43 11,277.18 11,361.49 0.0M
2022-04-06 11,600.84 11,625.85 11,248.53 11,317.92 0.0M
2022-04-05 11,704.02 11,764.32 11,544.16 11,600.84 0.0M
2022-04-04 11,643.94 11,750.30 11,586.25 11,704.02 0.0M
2022-04-01 11,638.32 11,715.86 11,637.48 11,643.94 0.0M
2022-03-31 11,802.22 11,937.36 11,627.01 11,638.32 0.0M
2022-03-30 12,069.11 12,093.89 11,784.87 11,802.22 0.0M
2022-03-29 11,650.15 12,150.19 11,650.15 12,069.11 0.0M
2022-03-28 11,601.42 11,727.50 11,592.87 11,650.15 0.0M
2022-03-25 11,669.13 11,714.50 11,572.68 11,601.42 0.0M
2022-03-24 11,758.85 11,820.49 11,556.00 11,669.13 0.0M
2022-03-23 11,996.65 12,108.17 11,754.70 11,758.85 0.0M
2022-03-22 11,856.70 12,005.19 11,856.70 11,996.65 0.0M
2022-03-21 11,970.27 11,970.27 11,790.10 11,856.70 0.0M
2022-03-18 11,865.75 11,970.27 11,658.12 11,970.27 0.0M
2022-03-17 11,706.31 11,892.43 11,656.64 11,865.75 0.0M
2022-03-16 11,255.73 11,714.81 11,255.73 11,706.31 0.0M
2022-03-15 11,412.04 11,417.22 11,176.06 11,255.73 0.0M
2022-03-14 10,999.00 11,453.22 10,999.00 11,412.04 0.0M
2022-03-11 10,887.82 11,249.32 10,868.44 10,999.00 0.0M
2022-03-10 11,087.31 11,173.44 10,864.28 10,887.82 0.0M
2022-03-09 10,431.73 11,087.31 10,431.73 11,087.31 0.0M
2022-03-08 10,596.74 10,658.42 10,297.56 10,431.73 0.0M
2022-03-07 10,787.70 10,832.65 10,155.54 10,596.74 0.0M
2022-03-04 11,386.33 11,386.33 10,768.55 10,787.70 0.0M
2022-03-03 11,884.46 11,887.56 11,386.33 11,386.33 0.0M
2022-03-02 11,677.43 12,000.02 11,578.17 11,884.46 0.0M
2022-03-01 12,332.58 12,399.31 11,677.43 11,677.43 0.0M
2022-02-28 12,573.35 12,573.35 12,219.84 12,332.58 0.0M
2022-02-25 11,995.24 12,573.35 11,995.24 12,573.35 0.0M
2022-02-24 12,824.94 12,824.94 11,995.24 11,995.24 0.0M
2022-02-23 12,842.38 13,026.10 12,795.40 12,824.94 0.0M
2022-02-22 12,836.78 12,956.26 12,546.70 12,842.38 0.0M
2022-02-21 12,984.41 13,093.75 12,745.09 12,836.78 0.0M
2022-02-18 12,944.40 13,063.42 12,912.79 12,984.41 0.0M
2022-02-17 13,001.95 13,115.11 12,897.22 12,944.40 0.0M
2022-02-16 13,061.80 13,140.91 12,951.95 13,001.95 0.0M
2022-02-15 12,735.42 13,061.80 12,714.73 13,061.80 0.0M
2022-02-14 13,056.90 13,056.90 12,635.59 12,735.42 0.0M
2022-02-11 13,283.94 13,283.94 13,056.90 13,056.90 0.0M
2022-02-10 13,125.28 13,283.94 13,061.72 13,283.94 0.0M
2022-02-09 12,811.64 13,169.57 12,811.64 13,125.28 0.0M
2022-02-08 12,791.05 12,876.33 12,737.78 12,811.64 0.0M
2022-02-07 12,768.96 12,889.28 12,766.36 12,791.05 0.0M
2022-02-04 12,841.33 12,992.70 12,720.86 12,768.96 0.0M
2022-02-03 13,062.56 13,062.56 12,841.33 12,841.33 0.0M
2022-02-02 12,958.18 13,163.41 12,958.18 13,062.56 0.0M
2022-02-01 12,787.22 13,062.21 12,787.22 12,958.18 0.0M
2022-01-31 12,736.18 12,925.75 12,736.18 12,787.22 0.0M
2022-01-28 12,872.36 12,913.23 12,645.80 12,736.18 0.0M
2022-01-27 12,698.08 12,879.56 12,499.82 12,872.36 0.0M
2022-01-26 12,495.07 12,791.91 12,481.22 12,698.08 0.0M
2022-01-25 12,448.14 12,639.95 12,401.51 12,495.07 0.0M
2022-01-24 12,867.14 12,867.14 12,422.92 12,448.14 0.0M
2022-01-21 13,157.37 13,157.37 12,780.84 12,867.14 0.0M
2022-01-20 13,105.57 13,237.65 13,105.57 13,157.37 0.0M
2022-01-19 13,037.95 13,168.32 12,913.53 13,105.57 0.0M
2022-01-18 13,299.65 13,299.65 13,019.23 13,037.95 0.0M
2022-01-17 13,202.53 13,335.59 13,202.53 13,299.65 0.0M
2022-01-14 13,382.71 13,382.71 13,181.15 13,202.53 0.0M
2022-01-13 13,381.69 13,455.85 13,323.65 13,382.71 0.0M
2022-01-12 13,333.60 13,445.56 13,333.60 13,381.69 0.0M
2022-01-11 13,281.51 13,429.48 13,281.51 13,333.60 0.0M
2022-01-10 13,434.30 13,456.61 13,222.41 13,281.51 0.0M
2022-01-07 13,351.38 13,467.60 13,328.43 13,434.30 0.0M
2022-01-06 13,539.31 13,556.14 13,347.93 13,351.38 0.0M
2022-01-05 13,448.68 13,554.22 13,433.84 13,539.31 0.0M
2022-01-04 13,204.05 13,518.59 13,204.05 13,448.68 0.0M