FTSE 350 Media TR (TRINMX403010)

TRINMX403010
🏛️ 英国 →
6,047.09
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 4,488.60 4,489.39 4,457.12 4,482.92 0.0M
2021-12-30 4,495.35 4,502.02 4,481.96 4,488.60 0.0M
2021-12-29 4,435.95 4,522.60 4,435.95 4,495.35 0.0M
2021-12-24 4,427.27 4,452.62 4,425.31 4,435.95 0.0M
2021-12-23 4,422.55 4,436.37 4,403.96 4,427.27 0.0M
2021-12-22 4,372.97 4,422.55 4,366.88 4,422.55 0.0M
2021-12-21 4,331.26 4,378.74 4,331.26 4,372.97 0.0M
2021-12-20 4,353.90 4,353.90 4,255.68 4,331.26 0.0M
2021-12-17 4,361.63 4,362.36 4,306.86 4,353.90 0.0M
2021-12-16 4,336.19 4,399.79 4,326.26 4,361.63 0.0M
2021-12-15 4,352.72 4,371.41 4,329.63 4,336.19 0.0M
2021-12-14 4,407.13 4,434.70 4,352.72 4,352.72 0.0M
2021-12-13 4,435.07 4,453.41 4,399.31 4,407.13 0.0M
2021-12-10 4,460.89 4,460.89 4,422.87 4,435.07 0.0M
2021-12-09 4,444.38 4,484.00 4,442.19 4,460.89 0.0M
2021-12-08 4,452.95 4,506.08 4,444.38 4,444.38 0.0M
2021-12-07 4,368.86 4,461.73 4,368.86 4,452.95 0.0M
2021-12-06 4,292.63 4,375.62 4,290.74 4,368.86 0.0M
2021-12-03 4,301.10 4,345.82 4,279.82 4,292.63 0.0M
2021-12-02 4,332.90 4,332.90 4,259.51 4,301.10 0.0M
2021-12-01 4,294.21 4,343.48 4,293.63 4,332.90 0.0M
2021-11-30 4,305.55 4,330.12 4,266.20 4,294.21 0.0M
2021-11-29 4,249.95 4,342.20 4,249.95 4,305.55 0.0M
2021-11-26 4,407.42 4,407.42 4,242.10 4,249.95 0.0M
2021-11-25 4,392.07 4,420.37 4,385.98 4,407.42 0.0M
2021-11-24 4,383.61 4,400.68 4,350.86 4,392.07 0.0M
2021-11-23 4,428.73 4,428.73 4,380.32 4,383.61 0.0M
2021-11-22 4,442.29 4,450.03 4,414.59 4,428.73 0.0M
2021-11-19 4,432.29 4,459.26 4,417.29 4,442.29 0.0M
2021-11-18 4,418.18 4,449.11 4,417.71 4,432.29 0.0M
2021-11-17 4,426.59 4,444.34 4,387.29 4,418.18 0.0M
2021-11-16 4,458.38 4,461.20 4,426.59 4,426.59 0.0M
2021-11-15 4,493.26 4,495.29 4,443.46 4,458.38 0.0M
2021-11-12 4,476.53 4,506.71 4,470.73 4,493.26 0.0M
2021-11-11 4,471.50 4,484.84 4,447.48 4,476.53 0.0M
2021-11-10 4,388.48 4,471.50 4,373.71 4,471.50 0.0M
2021-11-09 4,362.37 4,409.73 4,356.89 4,388.48 0.0M
2021-11-08 4,394.31 4,400.11 4,347.68 4,362.37 0.0M
2021-11-05 4,368.53 4,424.58 4,344.27 4,394.31 0.0M
2021-11-04 4,331.48 4,382.24 4,311.73 4,368.53 0.0M
2021-11-03 4,318.87 4,331.48 4,297.20 4,331.48 0.0M
2021-11-02 4,301.25 4,321.62 4,279.07 4,318.87 0.0M
2021-11-01 4,276.39 4,312.69 4,273.11 4,301.25 0.0M
2021-10-29 4,261.07 4,283.50 4,228.26 4,276.39 0.0M
2021-10-28 4,202.81 4,264.41 4,202.54 4,261.07 0.0M
2021-10-27 4,202.84 4,227.76 4,191.18 4,202.81 0.0M
2021-10-26 4,165.26 4,204.88 4,165.26 4,202.84 0.0M
2021-10-25 4,193.82 4,216.79 4,145.73 4,165.26 0.0M
2021-10-22 4,214.22 4,241.35 4,189.47 4,193.82 0.0M
2021-10-21 4,192.05 4,242.04 4,162.49 4,214.22 0.0M
2021-10-20 4,199.73 4,222.17 4,184.72 4,192.05 0.0M
2021-10-19 4,170.56 4,205.86 4,170.56 4,199.73 0.0M
2021-10-18 4,186.53 4,186.53 4,145.48 4,170.56 0.0M
2021-10-15 4,247.23 4,261.60 4,178.54 4,186.53 0.0M
2021-10-14 4,209.90 4,248.29 4,209.90 4,247.23 0.0M
2021-10-13 4,198.33 4,209.65 4,142.52 4,201.78 0.0M
2021-10-12 4,215.10 4,215.10 4,170.39 4,198.33 0.0M
2021-10-11 4,201.09 4,215.10 4,149.82 4,215.10 0.0M
2021-10-08 4,222.75 4,246.41 4,194.72 4,201.09 0.0M
2021-10-07 4,190.14 4,256.00 4,190.14 4,222.75 0.0M
2021-10-06 4,241.85 4,241.85 4,127.56 4,190.14 0.0M
2021-10-05 4,192.63 4,253.99 4,192.32 4,241.85 0.0M
2021-10-04 4,243.01 4,243.01 4,187.39 4,192.63 0.0M
2021-10-01 4,197.27 4,251.53 4,138.15 4,243.01 0.0M
2021-09-30 4,219.00 4,275.33 4,197.27 4,197.27 0.0M
2021-09-29 4,159.27 4,219.00 4,155.47 4,219.00 0.0M
2021-09-28 4,207.34 4,207.34 4,120.01 4,159.27 0.0M
2021-09-27 4,255.24 4,296.23 4,202.18 4,207.34 0.0M
2021-09-24 4,291.70 4,291.70 4,242.91 4,255.24 0.0M
2021-09-23 4,300.80 4,335.45 4,290.92 4,291.70 0.0M
2021-09-22 4,251.08 4,311.82 4,251.08 4,300.80 0.0M
2021-09-21 4,199.19 4,276.46 4,199.19 4,251.08 0.0M
2021-09-20 4,222.52 4,223.02 4,154.11 4,199.19 0.0M
2021-09-17 4,231.86 4,273.07 4,203.70 4,222.52 0.0M
2021-09-16 4,175.27 4,231.86 4,174.51 4,231.86 0.0M
2021-09-15 4,224.16 4,224.16 4,175.27 4,175.27 0.0M
2021-09-14 4,239.18 4,248.41 4,188.28 4,224.16 0.0M
2021-09-13 4,238.92 4,270.93 4,234.45 4,239.18 0.0M
2021-09-10 4,259.48 4,274.77 4,230.21 4,238.92 0.0M
2021-09-09 4,287.13 4,287.13 4,231.39 4,259.48 0.0M
2021-09-08 4,315.65 4,317.81 4,236.90 4,287.13 0.0M
2021-09-07 4,334.04 4,334.04 4,306.94 4,315.65 0.0M
2021-09-06 4,290.47 4,347.73 4,290.47 4,334.04 0.0M
2021-09-03 4,321.61 4,324.54 4,275.71 4,290.47 0.0M
2021-09-02 4,309.44 4,331.79 4,296.05 4,321.61 0.0M
2021-09-01 4,267.39 4,328.02 4,267.39 4,309.44 0.0M
2021-08-31 4,270.62 4,286.50 4,234.09 4,267.39 0.0M
2021-08-27 4,269.43 4,277.78 4,243.92 4,270.62 0.0M
2021-08-26 4,264.75 4,285.37 4,242.00 4,269.43 0.0M
2021-08-25 4,272.25 4,278.96 4,251.57 4,264.58 0.0M
2021-08-24 4,253.42 4,274.84 4,232.14 4,272.25 0.0M
2021-08-23 4,246.48 4,288.40 4,234.68 4,253.42 0.0M
2021-08-20 4,237.55 4,253.06 4,213.73 4,246.48 0.0M
2021-08-19 4,286.12 4,286.12 4,204.95 4,237.55 0.0M
2021-08-18 4,261.92 4,288.15 4,255.85 4,286.12 0.0M
2021-08-17 4,282.37 4,282.44 4,240.38 4,261.92 0.0M
2021-08-16 4,289.54 4,291.53 4,264.94 4,282.37 0.0M
2021-08-13 4,276.25 4,306.94 4,274.42 4,289.54 0.0M
2021-08-12 4,266.18 4,278.73 4,258.64 4,276.25 0.0M
2021-08-11 4,216.05 4,263.76 4,215.88 4,263.10 0.0M
2021-08-10 4,178.83 4,222.75 4,165.48 4,216.05 0.0M
2021-08-09 4,183.48 4,183.48 4,161.28 4,178.83 0.0M
2021-08-06 4,216.71 4,228.17 4,176.84 4,183.48 0.0M
2021-08-05 4,188.32 4,231.89 4,185.83 4,216.71 0.0M
2021-08-04 4,121.36 4,173.25 4,121.09 4,173.25 0.0M
2021-08-03 4,114.19 4,138.11 4,099.26 4,121.36 0.0M
2021-08-02 4,121.76 4,168.21 4,068.37 4,114.19 0.0M
2021-07-30 4,126.08 4,133.35 4,072.19 4,121.76 0.0M
2021-07-29 4,033.58 4,140.73 4,033.58 4,126.08 0.0M
2021-07-28 4,033.23 4,044.88 4,021.09 4,033.58 0.0M
2021-07-27 4,061.74 4,061.74 4,012.52 4,033.23 0.0M
2021-07-26 4,104.47 4,104.47 4,053.44 4,061.74 0.0M
2021-07-23 4,096.13 4,111.54 4,081.65 4,104.47 0.0M
2021-07-22 4,060.96 4,128.54 4,059.91 4,096.13 0.0M
2021-07-21 3,997.53 4,073.61 3,997.53 4,060.96 0.0M
2021-07-20 3,955.60 4,019.41 3,955.60 3,997.53 0.0M
2021-07-19 4,041.82 4,041.82 3,931.37 3,955.60 0.0M
2021-07-16 4,023.94 4,055.77 4,015.94 4,041.82 0.0M
2021-07-15 4,066.98 4,081.36 4,014.44 4,023.94 0.0M
2021-07-14 4,086.26 4,086.26 4,045.02 4,066.98 0.0M
2021-07-13 4,044.21 4,094.11 4,039.84 4,086.26 0.0M
2021-07-12 4,025.34 4,056.12 4,012.07 4,044.21 0.0M
2021-07-09 3,972.41 4,029.06 3,972.41 4,025.34 0.0M
2021-07-08 4,072.77 4,072.77 3,958.24 3,972.41 0.0M
2021-07-07 4,070.53 4,095.19 4,056.91 4,072.77 0.0M
2021-07-06 4,043.58 4,073.05 4,013.27 4,070.53 0.0M
2021-07-05 4,057.83 4,061.93 4,036.04 4,043.58 0.0M
2021-07-02 4,022.85 4,061.35 4,022.85 4,057.83 0.0M
2021-07-01 3,940.87 4,024.34 3,940.87 4,022.85 0.0M
2021-06-30 3,947.18 3,967.11 3,909.15 3,940.87 0.0M
2021-06-29 3,962.88 3,973.15 3,946.31 3,947.18 0.0M
2021-06-28 3,993.01 4,011.46 3,960.54 3,962.88 0.0M
2021-06-25 3,991.88 4,013.46 3,984.98 3,993.01 0.0M
2021-06-24 3,984.72 4,009.08 3,972.21 3,991.88 0.0M
2021-06-23 4,008.03 4,014.39 3,981.96 3,984.72 0.0M
2021-06-22 3,997.47 4,016.60 3,990.06 4,008.03 0.0M
2021-06-21 3,960.30 4,001.89 3,921.84 3,997.47 0.0M
2021-06-18 4,043.56 4,053.62 3,955.82 3,960.30 0.0M
2021-06-17 4,052.23 4,052.23 4,013.01 4,043.56 0.0M
2021-06-16 4,017.81 4,052.23 4,011.95 4,052.23 0.0M
2021-06-15 3,987.82 4,029.96 3,987.82 4,017.81 0.0M
2021-06-14 3,981.17 4,027.01 3,978.49 3,987.82 0.0M
2021-06-11 3,965.62 3,998.21 3,961.08 3,981.17 0.0M
2021-06-10 3,991.63 4,009.73 3,956.81 3,965.62 0.0M
2021-06-09 3,959.60 3,988.76 3,929.12 3,981.79 0.0M
2021-06-08 3,931.78 3,974.97 3,928.17 3,959.60 0.0M
2021-06-07 3,904.96 3,950.26 3,904.96 3,931.78 0.0M
2021-06-04 3,906.54 3,914.69 3,891.65 3,904.96 0.0M
2021-06-03 3,925.98 3,933.15 3,874.44 3,906.54 0.0M
2021-06-02 3,930.34 3,949.57 3,899.26 3,925.98 0.0M
2021-06-01 3,874.02 3,961.28 3,873.49 3,930.34 0.0M
2021-05-28 3,867.23 3,910.75 3,861.19 3,874.02 0.0M
2021-05-27 3,924.37 3,931.60 3,867.23 3,867.23 0.0M
2021-05-26 3,939.26 3,951.55 3,919.66 3,924.37 0.0M
2021-05-25 3,942.44 3,952.82 3,921.85 3,939.26 0.0M
2021-05-24 3,907.69 3,943.76 3,907.69 3,942.44 0.0M
2021-05-21 3,921.00 3,938.27 3,892.28 3,907.69 0.0M
2021-05-20 3,873.75 3,931.42 3,873.75 3,921.00 0.0M
2021-05-19 3,896.01 3,896.01 3,827.84 3,873.75 0.0M
2021-05-18 3,893.96 3,936.08 3,882.28 3,896.01 0.0M
2021-05-17 3,924.81 3,935.97 3,893.96 3,893.96 0.0M
2021-05-14 3,853.82 3,931.42 3,853.82 3,924.81 0.0M
2021-05-13 3,843.20 3,861.38 3,765.41 3,853.82 0.0M
2021-05-12 3,821.43 3,860.35 3,807.80 3,843.20 0.0M
2021-05-11 3,940.88 3,940.88 3,798.78 3,821.43 0.0M
2021-05-10 3,992.45 3,994.29 3,923.00 3,940.88 0.0M
2021-05-07 3,945.47 3,992.45 3,945.47 3,992.45 0.0M
2021-05-06 3,949.16 3,970.68 3,923.50 3,945.47 0.0M
2021-05-05 3,871.08 3,954.46 3,871.08 3,949.16 0.0M
2021-05-04 3,916.01 3,958.91 3,862.21 3,871.08 0.0M
2021-04-30 3,914.31 3,938.09 3,883.75 3,916.01 0.0M
2021-04-29 3,975.51 3,978.92 3,896.89 3,914.31 0.0M
2021-04-28 3,898.34 3,948.21 3,898.34 3,938.85 0.0M
2021-04-27 3,928.22 3,939.24 3,882.28 3,898.34 0.0M
2021-04-26 3,908.88 3,940.50 3,895.54 3,928.22 0.0M
2021-04-23 3,898.14 3,908.88 3,843.49 3,908.88 0.0M
2021-04-22 3,877.07 3,913.31 3,867.10 3,898.14 0.0M
2021-04-21 3,878.68 3,901.42 3,866.71 3,877.07 0.0M
2021-04-20 3,949.98 3,959.06 3,872.47 3,878.68 0.0M
2021-04-19 3,971.82 3,993.06 3,938.99 3,949.98 0.0M
2021-04-16 3,950.41 3,991.77 3,945.14 3,971.82 0.0M
2021-04-15 3,931.99 3,962.63 3,929.64 3,950.41 0.0M
2021-04-14 3,896.44 3,943.69 3,888.91 3,931.99 0.0M
2021-04-13 3,888.07 3,905.81 3,868.50 3,896.44 0.0M
2021-04-12 3,904.23 3,911.05 3,861.08 3,888.07 0.0M
2021-04-09 3,907.83 3,929.31 3,900.01 3,904.23 0.0M
2021-04-08 3,873.50 3,911.43 3,871.22 3,907.83 0.0M
2021-04-07 3,833.20 3,891.50 3,832.39 3,873.50 0.0M
2021-04-06 3,789.62 3,840.75 3,788.97 3,833.20 0.0M
2021-04-01 3,747.93 3,793.29 3,747.93 3,789.62 0.0M
2021-03-31 3,789.48 3,798.16 3,747.93 3,747.93 0.0M
2021-03-30 3,762.60 3,804.69 3,762.60 3,789.48 0.0M
2021-03-29 3,763.37 3,796.05 3,747.99 3,762.60 0.0M
2021-03-26 3,773.63 3,817.80 3,747.89 3,763.37 0.0M
2021-03-25 3,759.51 3,791.68 3,727.94 3,773.63 0.0M
2021-03-24 3,739.01 3,761.53 3,714.97 3,753.58 0.0M
2021-03-23 3,738.45 3,744.45 3,697.05 3,739.01 0.0M
2021-03-22 3,757.64 3,769.93 3,712.86 3,738.45 0.0M
2021-03-19 3,769.01 3,772.65 3,727.41 3,757.64 0.0M
2021-03-18 3,716.90 3,774.83 3,714.82 3,769.01 0.0M
2021-03-17 3,700.62 3,751.49 3,694.17 3,716.90 0.0M
2021-03-16 3,666.63 3,700.62 3,660.33 3,700.62 0.0M
2021-03-15 3,670.27 3,690.78 3,658.84 3,666.63 0.0M
2021-03-12 3,685.68 3,685.68 3,638.07 3,670.27 0.0M
2021-03-11 3,681.40 3,724.57 3,671.87 3,685.68 0.0M
2021-03-10 3,697.52 3,707.81 3,662.80 3,681.40 0.0M
2021-03-09 3,664.02 3,708.77 3,624.63 3,697.52 0.0M
2021-03-08 3,583.05 3,687.12 3,567.98 3,664.02 0.0M
2021-03-05 3,624.04 3,635.78 3,560.56 3,583.05 0.0M
2021-03-04 3,654.78 3,654.78 3,612.55 3,624.04 0.0M
2021-03-03 3,592.62 3,673.85 3,592.62 3,654.78 0.0M
2021-03-02 3,581.71 3,622.10 3,567.33 3,592.62 0.0M
2021-03-01 3,543.96 3,611.54 3,543.96 3,581.71 0.0M
2021-02-26 3,602.81 3,602.81 3,528.42 3,543.96 0.0M
2021-02-25 3,600.44 3,625.93 3,594.82 3,602.81 0.0M
2021-02-24 3,622.55 3,622.55 3,579.77 3,600.44 0.0M
2021-02-23 3,603.64 3,640.77 3,568.27 3,622.55 0.0M
2021-02-22 3,597.24 3,605.49 3,526.45 3,603.64 0.0M
2021-02-19 3,625.37 3,642.21 3,592.68 3,597.24 0.0M
2021-02-18 3,647.41 3,672.11 3,609.86 3,625.37 0.0M
2021-02-17 3,717.78 3,717.78 3,640.35 3,647.41 0.0M
2021-02-16 3,748.10 3,755.67 3,708.42 3,717.78 0.0M
2021-02-15 3,681.49 3,757.24 3,681.49 3,748.10 0.0M
2021-02-12 3,635.71 3,683.53 3,611.12 3,681.49 0.0M
2021-02-11 3,561.70 3,642.63 3,561.12 3,635.71 0.0M
2021-02-10 3,594.90 3,625.74 3,559.44 3,561.70 0.0M
2021-02-09 3,620.94 3,622.01 3,579.06 3,594.90 0.0M
2021-02-08 3,623.20 3,649.89 3,599.30 3,620.94 0.0M
2021-02-05 3,655.06 3,658.15 3,615.04 3,623.20 0.0M
2021-02-04 3,644.55 3,688.46 3,634.91 3,655.06 0.0M
2021-02-03 3,654.74 3,717.83 3,629.59 3,644.55 0.0M
2021-02-02 3,609.34 3,666.94 3,597.55 3,654.74 0.0M
2021-02-01 3,570.82 3,616.84 3,569.43 3,609.34 0.0M
2021-01-29 3,639.23 3,639.23 3,552.37 3,570.82 0.0M
2021-01-28 3,649.37 3,651.33 3,556.38 3,639.23 0.0M
2021-01-27 3,629.03 3,727.75 3,616.30 3,649.37 0.0M
2021-01-26 3,583.44 3,660.16 3,577.88 3,629.03 0.0M
2021-01-25 3,631.09 3,631.09 3,567.24 3,583.44 0.0M
2021-01-22 3,606.52 3,642.27 3,591.19 3,631.09 0.0M
2021-01-21 3,639.77 3,639.77 3,583.18 3,606.52 0.0M
2021-01-20 3,571.45 3,639.77 3,569.53 3,639.77 0.0M
2021-01-19 3,588.56 3,612.55 3,556.64 3,571.45 0.0M
2021-01-18 3,604.60 3,626.29 3,584.19 3,588.56 0.0M
2021-01-15 3,619.56 3,619.95 3,571.09 3,604.60 0.0M
2021-01-14 3,592.23 3,619.56 3,583.68 3,619.56 0.0M
2021-01-13 3,625.28 3,628.16 3,592.15 3,592.15 0.0M
2021-01-12 3,667.98 3,677.64 3,609.76 3,625.28 0.0M
2021-01-11 3,718.82 3,733.08 3,667.98 3,667.98 0.0M
2021-01-08 3,697.47 3,738.85 3,697.47 3,718.82 0.0M
2021-01-07 3,758.06 3,800.94 3,697.47 3,697.47 0.0M
2021-01-06 3,587.93 3,770.19 3,587.32 3,758.06 0.0M
2021-01-05 3,633.42 3,640.35 3,575.55 3,587.93 0.0M
2021-01-04 3,589.83 3,696.03 3,589.83 3,633.42 0.0M