FTSE 350 Industrial Engineering (TRINMX502040)

TRINMX502040
🏛️ 英国 →
11,917.25
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 11,659.41 11,677.12 11,515.01 11,528.40 0.0M
2022-12-29 11,639.13 11,673.23 11,504.88 11,659.41 0.0M
2022-12-28 11,564.59 11,767.28 11,564.59 11,639.13 0.0M
2022-12-23 11,453.74 11,640.47 11,453.74 11,564.59 0.0M
2022-12-22 11,661.61 11,748.12 11,430.72 11,453.74 0.0M
2022-12-21 11,512.01 11,693.14 11,499.69 11,661.61 0.0M
2022-12-20 11,579.10 11,579.10 11,423.75 11,512.01 0.0M
2022-12-19 11,571.95 11,676.34 11,571.95 11,579.10 0.0M
2022-12-16 11,890.05 11,890.05 11,490.48 11,571.95 0.0M
2022-12-15 12,031.45 12,031.45 11,818.07 11,890.05 0.0M
2022-12-14 12,034.07 12,087.33 11,921.07 12,031.45 0.0M
2022-12-13 11,735.75 12,174.04 11,693.52 12,034.07 0.0M
2022-12-12 11,823.70 11,883.08 11,683.40 11,735.75 0.0M
2022-12-09 11,660.80 11,843.51 11,657.63 11,823.70 0.0M
2022-12-08 11,732.27 11,746.07 11,631.34 11,660.80 0.0M
2022-12-07 12,035.79 12,035.79 11,732.27 11,732.27 0.0M
2022-12-06 12,276.45 12,287.40 12,035.79 12,035.79 0.0M
2022-12-05 12,302.25 12,357.48 12,212.74 12,276.45 0.0M
2022-12-02 12,271.07 12,405.75 12,144.53 12,302.25 0.0M
2022-12-01 12,128.10 12,376.85 12,128.10 12,271.07 0.0M
2022-11-30 12,240.10 12,385.86 12,128.10 12,128.10 0.0M
2022-11-29 12,296.17 12,500.87 12,232.05 12,240.10 0.0M
2022-11-28 12,307.98 12,368.91 12,267.90 12,296.17 0.0M
2022-11-25 12,338.31 12,424.77 12,257.63 12,381.57 0.0M
2022-11-24 12,464.33 12,533.59 12,322.19 12,338.31 0.0M
2022-11-23 12,321.69 12,517.03 12,237.85 12,464.33 0.0M
2022-11-22 12,264.69 12,348.67 12,125.82 12,321.69 0.0M
2022-11-21 12,281.92 12,314.73 12,071.23 12,264.69 0.0M
2022-11-18 12,137.61 12,339.26 12,026.35 12,281.92 0.0M
2022-11-17 12,352.40 12,456.12 11,952.83 12,137.61 0.0M
2022-11-16 12,443.32 12,523.85 12,316.26 12,352.40 0.0M
2022-11-15 12,570.17 12,672.96 12,376.26 12,443.32 0.0M
2022-11-14 12,585.63 12,644.78 12,385.58 12,570.17 0.0M
2022-11-11 12,643.75 12,761.93 12,512.71 12,585.63 0.0M
2022-11-10 12,091.12 12,692.46 11,935.03 12,643.75 0.0M
2022-11-09 12,076.05 12,115.94 11,956.89 12,091.12 0.0M
2022-11-08 11,897.21 12,080.35 11,781.93 12,076.05 0.0M
2022-11-07 11,646.60 11,897.21 11,571.46 11,897.21 0.0M
2022-11-04 11,326.50 11,753.96 11,326.50 11,646.60 0.0M
2022-11-03 11,523.26 11,581.30 11,167.59 11,326.50 0.0M
2022-11-02 11,509.27 11,641.29 11,471.44 11,523.26 0.0M
2022-11-01 11,252.91 11,620.96 11,252.91 11,509.27 0.0M
2022-10-31 11,406.53 11,444.78 11,226.68 11,252.91 0.0M
2022-10-28 11,525.46 11,525.46 11,259.42 11,406.53 0.0M
2022-10-27 11,587.50 11,652.81 11,389.56 11,525.46 0.0M
2022-10-26 11,383.28 11,587.50 11,301.70 11,587.50 0.0M
2022-10-25 11,087.24 11,383.28 11,023.40 11,383.28 0.0M
2022-10-24 10,796.52 11,206.81 10,796.52 11,087.24 0.0M
2022-10-21 11,029.61 11,029.61 10,629.43 10,796.52 0.0M
2022-10-20 11,104.78 11,138.65 10,906.94 11,029.61 0.0M
2022-10-19 11,333.96 11,404.06 11,055.09 11,104.78 0.0M
2022-10-18 11,076.60 11,429.51 11,076.60 11,333.96 0.0M
2022-10-17 10,789.58 11,086.74 10,593.76 11,076.60 0.0M
2022-10-14 10,766.86 11,123.49 10,766.86 10,789.58 0.0M
2022-10-13 10,744.55 10,791.52 10,270.47 10,766.86 0.0M
2022-10-12 10,820.22 10,995.39 10,710.49 10,717.83 0.0M
2022-10-11 10,982.49 11,037.05 10,781.29 10,820.22 0.0M
2022-10-10 10,943.05 11,118.09 10,813.55 10,982.49 0.0M
2022-10-07 11,248.49 11,255.50 10,917.07 10,943.05 0.0M
2022-10-06 11,137.47 11,264.13 11,137.47 11,248.49 0.0M
2022-10-05 11,204.06 11,268.31 11,071.03 11,107.65 0.0M
2022-10-04 10,755.84 11,238.65 10,755.84 11,204.06 0.0M
2022-10-03 10,634.39 10,776.51 10,368.42 10,755.84 0.0M
2022-09-30 10,508.19 10,642.09 10,268.32 10,634.39 0.0M
2022-09-29 10,749.78 10,768.50 10,425.08 10,508.19 0.0M
2022-09-28 10,527.20 10,749.78 10,342.42 10,749.78 0.0M
2022-09-27 10,659.67 10,796.04 10,519.21 10,527.20 0.0M
2022-09-26 10,428.85 10,750.48 10,401.98 10,659.67 0.0M
2022-09-23 10,553.64 10,611.69 10,141.13 10,428.85 0.0M
2022-09-22 10,953.60 10,953.60 10,553.64 10,553.64 0.0M
2022-09-21 10,711.71 10,974.83 10,580.44 10,947.71 0.0M
2022-09-20 10,683.22 10,788.53 10,570.38 10,711.71 0.0M
2022-09-16 10,939.66 10,994.48 10,683.22 10,683.22 0.0M
2022-09-15 11,092.19 11,209.54 10,918.94 10,939.66 0.0M
2022-09-14 11,360.54 11,360.54 11,045.81 11,092.19 0.0M
2022-09-13 11,539.96 11,718.61 11,345.75 11,360.54 0.0M
2022-09-12 11,328.78 11,546.46 11,328.78 11,539.96 0.0M
2022-09-09 11,103.71 11,379.10 11,103.71 11,328.78 0.0M
2022-09-07 10,913.85 10,949.70 10,757.86 10,904.19 0.0M
2022-09-06 10,761.19 10,938.65 10,726.36 10,913.85 0.0M
2022-09-05 10,967.39 10,967.39 10,577.61 10,761.19 0.0M
2022-09-02 10,554.66 10,985.54 10,554.66 10,967.39 0.0M
2022-09-01 10,980.75 10,980.75 10,526.23 10,554.66 0.0M
2022-08-31 11,039.79 11,223.83 10,979.38 10,980.75 0.0M
2022-08-30 11,038.34 11,201.13 10,939.55 11,039.79 0.0M
2022-08-26 11,229.98 11,323.41 11,026.18 11,038.34 0.0M
2022-08-25 11,232.59 11,335.39 11,184.90 11,229.98 0.0M
2022-08-24 11,095.08 11,254.67 10,907.28 11,232.59 0.0M
2022-08-23 11,286.29 11,286.29 11,053.97 11,095.08 0.0M
2022-08-22 11,682.35 11,682.35 11,286.29 11,286.29 0.0M
2022-08-19 11,853.83 11,853.83 11,651.38 11,682.35 0.0M
2022-08-18 11,735.46 11,861.73 11,688.19 11,853.83 0.0M
2022-08-17 11,912.05 11,966.64 11,612.18 11,735.46 0.0M
2022-08-16 12,053.63 12,117.88 11,848.44 11,912.05 0.0M
2022-08-15 12,060.61 12,139.64 11,995.58 12,053.63 0.0M
2022-08-12 12,197.63 12,302.96 12,040.80 12,060.61 0.0M
2022-08-11 12,399.39 12,705.08 11,898.85 12,197.63 0.0M
2022-08-10 11,968.45 12,399.39 11,833.23 12,399.39 0.0M
2022-08-09 12,218.35 12,218.35 11,884.08 11,968.45 0.0M
2022-08-08 11,970.88 12,280.03 11,957.55 12,218.35 0.0M
2022-08-05 12,355.10 12,398.53 11,970.88 11,970.88 0.0M
2022-08-04 12,099.88 12,355.10 12,079.62 12,355.10 0.0M
2022-08-03 12,088.73 12,114.00 11,977.54 12,087.50 0.0M
2022-08-02 12,364.98 12,364.98 12,071.08 12,088.73 0.0M
2022-08-01 12,335.43 12,408.31 12,273.29 12,364.98 0.0M
2022-07-29 11,943.87 12,486.12 11,943.87 12,406.60 0.0M
2022-07-28 11,448.19 11,943.87 11,448.19 11,943.87 0.0M
2022-07-27 11,408.00 11,544.68 11,360.02 11,448.19 0.0M
2022-07-26 11,627.51 11,661.51 11,356.22 11,408.00 0.0M
2022-07-25 11,538.63 11,627.51 11,484.05 11,627.51 0.0M
2022-07-22 11,499.41 11,662.92 11,420.43 11,538.63 0.0M
2022-07-21 11,105.70 11,536.08 11,105.70 11,499.41 0.0M
2022-07-20 11,015.64 11,159.41 10,995.48 11,105.70 0.0M
2022-07-19 10,884.31 11,028.30 10,635.72 11,015.64 0.0M
2022-07-18 10,784.40 10,934.70 10,784.40 10,884.31 0.0M
2022-07-15 10,541.74 10,784.40 10,463.80 10,784.40 0.0M
2022-07-14 10,733.78 10,774.92 10,466.81 10,541.74 0.0M
2022-07-13 10,779.23 10,887.41 10,593.46 10,733.78 0.0M
2022-07-12 10,812.49 10,812.49 10,553.56 10,779.23 0.0M
2022-07-11 10,933.40 10,933.40 10,726.55 10,812.49 0.0M
2022-07-08 10,916.63 10,998.04 10,709.37 10,933.40 0.0M
2022-07-07 10,726.82 10,978.34 10,726.82 10,916.63 0.0M
2022-07-06 10,515.08 10,776.80 10,515.08 10,726.82 0.0M
2022-07-05 10,512.07 10,670.90 10,329.35 10,515.08 0.0M
2022-07-04 10,373.81 10,646.31 10,369.62 10,512.07 0.0M
2022-07-01 10,235.70 10,475.85 10,163.65 10,373.81 0.0M
2022-06-30 10,256.52 10,293.76 9,973.53 10,235.70 0.0M
2022-06-29 10,333.74 10,340.19 10,164.47 10,256.52 0.0M
2022-06-28 10,360.72 10,443.37 10,275.50 10,333.74 0.0M
2022-06-27 10,220.80 10,485.29 10,220.80 10,360.72 0.0M
2022-06-24 9,809.44 10,232.09 9,809.44 10,220.80 0.0M
2022-06-23 10,116.14 10,116.14 9,806.21 9,809.44 0.0M
2022-06-22 10,153.11 10,202.74 9,896.57 10,116.14 0.0M
2022-06-21 10,217.18 10,314.30 10,123.38 10,153.11 0.0M
2022-06-20 10,156.29 10,301.01 10,119.63 10,217.18 0.0M
2022-06-17 10,140.21 10,393.28 10,140.21 10,156.29 0.0M
2022-06-16 10,550.40 10,554.97 10,072.97 10,140.21 0.0M
2022-06-15 10,291.31 10,567.10 10,162.47 10,550.40 0.0M
2022-06-14 10,465.99 10,602.73 10,280.11 10,291.31 0.0M
2022-06-13 10,749.31 10,749.31 10,373.39 10,465.99 0.0M
2022-06-10 11,142.56 11,142.56 10,733.05 10,749.31 0.0M
2022-06-09 11,231.61 11,328.39 11,124.12 11,142.56 0.0M
2022-06-08 11,396.30 11,416.43 11,146.74 11,231.61 0.0M
2022-06-07 11,520.60 11,520.60 11,249.98 11,396.30 0.0M
2022-06-06 11,319.11 11,561.23 11,319.11 11,520.60 0.0M
2022-06-01 11,302.91 11,493.18 11,215.89 11,319.11 0.0M
2022-05-31 11,504.43 11,509.84 11,288.86 11,302.91 0.0M
2022-05-30 11,263.93 11,540.75 11,263.93 11,504.43 0.0M
2022-05-27 11,093.32 11,338.07 11,093.32 11,263.93 0.0M
2022-05-26 10,986.43 11,108.22 10,959.36 11,093.32 0.0M
2022-05-25 10,992.68 11,119.87 10,835.68 10,986.43 0.0M
2022-05-24 11,100.63 11,188.71 10,974.85 10,992.68 0.0M
2022-05-23 10,944.31 11,140.29 10,944.31 11,100.63 0.0M
2022-05-20 10,787.42 11,135.91 10,787.42 10,944.31 0.0M
2022-05-19 10,967.85 10,967.85 10,573.75 10,787.42 0.0M
2022-05-18 11,320.93 11,399.21 10,967.85 10,967.85 0.0M
2022-05-17 11,256.51 11,409.50 11,212.34 11,320.93 0.0M
2022-05-16 11,494.10 11,494.10 11,211.58 11,256.51 0.0M
2022-05-13 11,091.54 11,494.10 11,091.54 11,494.10 0.0M
2022-05-12 11,144.97 11,167.67 10,840.93 11,091.54 0.0M
2022-05-11 11,101.64 11,279.48 10,952.98 11,144.97 0.0M
2022-05-10 11,068.51 11,422.29 11,064.08 11,101.64 0.0M
2022-05-09 11,468.19 11,468.19 11,022.61 11,068.51 0.0M
2022-05-06 11,637.74 11,726.73 11,397.65 11,468.19 0.0M
2022-05-05 11,708.08 12,007.43 11,588.24 11,637.74 0.0M
2022-05-04 11,797.71 11,832.68 11,607.52 11,708.08 0.0M
2022-05-03 12,219.98 12,219.98 11,696.58 11,797.71 0.0M
2022-04-29 12,203.38 12,402.85 12,147.70 12,219.98 0.0M
2022-04-28 12,114.52 12,222.75 11,937.22 12,203.38 0.0M
2022-04-27 12,171.60 12,268.24 12,009.24 12,114.52 0.0M
2022-04-26 12,391.47 12,497.79 12,124.18 12,171.60 0.0M
2022-04-25 12,533.41 12,533.41 12,219.11 12,391.47 0.0M
2022-04-22 12,872.87 12,872.87 12,502.06 12,533.41 0.0M
2022-04-21 12,693.17 13,044.33 12,621.22 12,872.87 0.0M
2022-04-20 12,390.23 12,611.34 12,325.38 12,600.54 0.0M
2022-04-19 12,375.98 12,393.25 12,193.78 12,390.23 0.0M
2022-04-14 12,334.69 12,421.69 12,165.30 12,375.98 0.0M
2022-04-13 12,254.01 12,315.50 12,121.01 12,306.32 0.0M
2022-04-12 12,271.76 12,345.72 12,090.77 12,254.01 0.0M
2022-04-11 12,581.03 12,581.03 12,240.76 12,271.76 0.0M
2022-04-08 12,768.94 12,904.32 12,384.30 12,581.03 0.0M
2022-04-07 12,660.58 12,774.03 12,616.19 12,768.94 0.0M
2022-04-06 12,799.39 12,966.56 12,651.78 12,660.58 0.0M
2022-04-05 12,802.25 12,987.68 12,747.95 12,799.39 0.0M
2022-04-04 12,788.61 12,874.13 12,671.85 12,802.25 0.0M
2022-04-01 12,576.32 12,793.00 12,543.00 12,788.61 0.0M
2022-03-31 12,634.07 12,889.51 12,576.32 12,576.32 0.0M
2022-03-30 12,927.28 12,927.28 12,498.09 12,634.07 0.0M
2022-03-29 12,516.42 13,058.77 12,516.42 12,927.28 0.0M
2022-03-28 12,631.43 12,781.53 12,492.49 12,516.42 0.0M
2022-03-25 12,741.52 12,890.12 12,631.43 12,631.43 0.0M
2022-03-24 13,157.30 13,157.30 12,727.45 12,741.52 0.0M
2022-03-23 13,191.44 13,327.61 13,065.12 13,157.30 0.0M
2022-03-22 13,313.65 13,313.65 13,116.78 13,191.44 0.0M
2022-03-21 13,558.48 13,574.57 13,183.17 13,313.65 0.0M
2022-03-18 13,365.41 13,558.48 13,267.33 13,558.48 0.0M
2022-03-17 13,218.12 13,425.40 13,176.91 13,365.41 0.0M
2022-03-16 12,892.28 13,310.99 12,892.28 13,218.12 0.0M
2022-03-15 13,069.64 13,081.00 12,880.67 12,892.28 0.0M
2022-03-14 12,662.28 13,164.74 12,662.28 13,069.64 0.0M
2022-03-11 12,361.07 12,788.38 12,303.54 12,662.28 0.0M
2022-03-10 11,926.10 12,394.81 11,711.06 12,361.07 0.0M
2022-03-09 11,515.96 11,926.29 11,515.96 11,926.10 0.0M
2022-03-08 11,554.97 11,806.56 11,434.76 11,515.96 0.0M
2022-03-07 11,171.57 11,620.78 10,835.60 11,554.97 0.0M
2022-03-04 11,895.21 11,895.21 11,171.57 11,171.57 0.0M
2022-03-03 12,396.40 12,510.05 11,861.36 11,895.21 0.0M
2022-03-02 11,807.93 12,447.26 11,762.35 12,396.40 0.0M
2022-03-01 12,160.43 12,160.43 11,800.98 11,807.93 0.0M
2022-02-28 12,016.51 12,160.43 11,818.55 12,160.43 0.0M
2022-02-25 11,626.40 12,016.51 11,626.40 12,016.51 0.0M
2022-02-24 11,801.68 11,801.68 11,275.93 11,626.40 0.0M
2022-02-23 11,975.06 12,100.03 11,801.68 11,801.68 0.0M
2022-02-22 11,880.63 12,127.92 11,621.15 11,975.06 0.0M
2022-02-21 12,133.89 12,208.52 11,748.06 11,880.63 0.0M
2022-02-18 12,297.00 12,297.00 12,086.87 12,133.89 0.0M
2022-02-17 12,521.10 12,623.15 12,246.63 12,297.00 0.0M
2022-02-16 12,691.55 12,759.50 12,438.08 12,521.10 0.0M
2022-02-15 12,467.83 12,779.07 12,464.38 12,691.55 0.0M
2022-02-14 12,682.22 12,682.22 12,293.10 12,467.83 0.0M
2022-02-11 12,956.35 12,956.35 12,599.57 12,682.22 0.0M
2022-02-10 13,077.77 13,167.58 12,829.92 12,956.35 0.0M
2022-02-09 12,850.68 13,159.19 12,850.68 13,077.77 0.0M
2022-02-08 12,998.14 13,122.15 12,783.01 12,850.68 0.0M
2022-02-07 13,201.63 13,388.86 12,969.37 12,998.14 0.0M
2022-02-04 13,442.08 13,583.50 13,160.08 13,201.63 0.0M
2022-02-03 13,743.88 13,743.88 13,411.31 13,442.08 0.0M
2022-02-02 13,534.74 13,869.40 13,534.74 13,743.88 0.0M
2022-02-01 13,464.67 13,734.21 13,417.63 13,534.74 0.0M
2022-01-31 13,079.10 13,486.21 13,079.10 13,464.67 0.0M
2022-01-28 13,170.88 13,204.02 12,962.82 13,079.10 0.0M
2022-01-27 13,304.21 13,304.21 12,968.65 13,170.88 0.0M
2022-01-26 13,070.92 13,448.17 13,070.92 13,304.21 0.0M
2022-01-25 12,971.59 13,102.36 12,740.42 13,070.92 0.0M
2022-01-24 13,432.89 13,492.46 12,939.11 12,971.59 0.0M
2022-01-21 13,794.63 13,810.86 13,292.56 13,432.89 0.0M
2022-01-20 13,722.87 13,909.18 13,576.06 13,794.63 0.0M
2022-01-19 13,673.20 13,876.07 13,514.33 13,722.87 0.0M
2022-01-18 13,978.02 14,090.01 13,610.03 13,673.20 0.0M
2022-01-17 13,848.44 14,142.34 13,772.86 13,978.02 0.0M
2022-01-14 14,233.17 14,250.44 13,848.44 13,848.44 0.0M
2022-01-13 14,524.30 14,524.30 14,233.17 14,233.17 0.0M
2022-01-12 14,346.64 14,655.29 14,330.11 14,524.30 0.0M
2022-01-11 14,185.39 14,472.40 14,185.39 14,346.64 0.0M
2022-01-10 14,823.98 14,959.86 14,161.36 14,185.39 0.0M
2022-01-07 15,006.77 15,014.14 14,804.46 14,823.98 0.0M
2022-01-06 15,553.64 15,553.64 14,930.54 15,006.77 0.0M
2022-01-05 15,441.69 15,579.90 15,320.10 15,553.64 0.0M
2022-01-04 15,231.70 15,524.83 15,231.70 15,441.69 0.0M