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
2023-12-29 5,343.63 5,378.68 5,338.22 5,368.62 0.0M
2023-12-28 5,341.31 5,366.70 5,338.72 5,343.63 0.0M
2023-12-27 5,319.82 5,349.67 5,290.69 5,341.31 0.0M
2023-12-22 5,318.54 5,353.82 5,304.74 5,319.82 0.0M
2023-12-21 5,338.20 5,355.19 5,302.54 5,318.54 0.0M
2023-12-20 5,298.63 5,352.79 5,296.37 5,338.20 0.0M
2023-12-19 5,274.79 5,312.31 5,273.53 5,298.63 0.0M
2023-12-18 5,236.22 5,294.01 5,221.16 5,274.79 0.0M
2023-12-15 5,305.32 5,307.80 5,214.47 5,236.22 0.0M
2023-12-14 5,395.04 5,453.84 5,282.55 5,305.32 0.0M
2023-12-13 5,403.85 5,454.55 5,395.04 5,395.04 0.0M
2023-12-12 5,349.36 5,408.28 5,337.79 5,403.85 0.0M
2023-12-11 5,320.20 5,354.85 5,309.73 5,349.36 0.0M
2023-12-08 5,285.76 5,323.94 5,259.33 5,320.20 0.0M
2023-12-07 5,299.29 5,302.95 5,270.97 5,285.76 0.0M
2023-12-06 5,267.29 5,331.22 5,265.05 5,299.29 0.0M
2023-12-05 5,235.89 5,276.40 5,216.38 5,267.29 0.0M
2023-12-04 5,223.88 5,248.48 5,193.59 5,235.89 0.0M
2023-12-01 5,208.20 5,252.30 5,206.85 5,223.88 0.0M
2023-11-30 5,212.22 5,229.67 5,181.18 5,208.20 0.0M
2023-11-29 5,238.07 5,247.65 5,204.67 5,212.22 0.0M
2023-11-28 5,277.01 5,277.01 5,208.33 5,238.07 0.0M
2023-11-27 5,249.86 5,289.19 5,249.86 5,277.01 0.0M
2023-11-24 5,258.15 5,264.75 5,239.72 5,249.86 0.0M
2023-11-23 5,234.98 5,262.99 5,227.35 5,258.15 0.0M
2023-11-22 5,188.68 5,244.86 5,188.68 5,234.98 0.0M
2023-11-21 5,173.91 5,200.79 5,154.51 5,188.68 0.0M
2023-11-20 5,172.85 5,196.83 5,152.09 5,173.91 0.0M
2023-11-17 5,107.41 5,172.85 5,105.59 5,172.85 0.0M
2023-11-16 5,100.48 5,145.96 5,098.17 5,107.41 0.0M
2023-11-15 5,066.18 5,127.59 5,066.18 5,100.48 0.0M
2023-11-14 5,090.92 5,149.49 5,057.71 5,066.18 0.0M
2023-11-13 5,098.32 5,125.79 5,064.91 5,090.92 0.0M
2023-11-10 5,135.66 5,149.30 5,083.80 5,098.32 0.0M
2023-11-09 5,075.44 5,147.45 5,061.50 5,135.66 0.0M
2023-11-08 5,057.46 5,088.19 5,040.12 5,075.44 0.0M
2023-11-07 5,022.26 5,073.42 5,013.05 5,057.46 0.0M
2023-11-06 5,019.05 5,030.85 5,002.95 5,022.26 0.0M
2023-11-03 5,071.46 5,079.15 4,986.10 5,019.05 0.0M
2023-11-02 5,019.50 5,094.45 5,019.50 5,071.46 0.0M
2023-11-01 5,014.90 5,053.61 4,976.80 5,019.50 0.0M
2023-10-31 4,989.32 5,051.24 4,989.32 5,014.90 0.0M
2023-10-30 4,918.59 4,999.94 4,918.59 4,989.32 0.0M
2023-10-27 4,943.82 4,950.95 4,890.03 4,918.59 0.0M
2023-10-26 4,967.94 4,967.94 4,887.55 4,943.82 0.0M
2023-10-25 4,933.86 4,982.29 4,927.51 4,967.94 0.0M
2023-10-24 4,955.60 4,965.04 4,915.05 4,933.86 0.0M
2023-10-23 4,901.06 4,959.29 4,891.85 4,955.60 0.0M
2023-10-20 4,988.27 4,989.13 4,895.61 4,901.06 0.0M
2023-10-19 5,025.48 5,025.48 4,960.87 4,988.27 0.0M
2023-10-18 5,056.97 5,067.50 5,020.83 5,021.67 0.0M
2023-10-17 5,040.70 5,069.44 5,018.31 5,056.97 0.0M
2023-10-16 5,042.65 5,075.43 5,014.83 5,040.70 0.0M
2023-10-13 5,094.14 5,119.36 5,042.65 5,042.65 0.0M
2023-10-12 5,077.17 5,120.06 5,071.41 5,094.14 0.0M
2023-10-11 5,073.34 5,084.04 5,046.69 5,067.78 0.0M
2023-10-10 4,983.35 5,087.14 4,983.35 5,073.34 0.0M
2023-10-09 4,999.42 5,012.99 4,962.74 4,983.35 0.0M
2023-10-06 4,974.98 5,007.78 4,949.60 4,999.42 0.0M
2023-10-05 4,921.99 5,003.36 4,921.99 4,974.98 0.0M
2023-10-04 4,866.51 4,944.01 4,860.65 4,921.99 0.0M
2023-10-03 4,860.99 4,895.25 4,851.17 4,866.51 0.0M
2023-10-02 4,928.41 4,958.16 4,842.00 4,860.99 0.0M
2023-09-29 4,892.23 4,969.68 4,892.23 4,928.41 0.0M
2023-09-28 4,858.65 4,898.45 4,833.30 4,892.23 0.0M
2023-09-27 4,879.67 4,907.51 4,850.69 4,858.65 0.0M
2023-09-26 4,915.87 4,926.27 4,868.54 4,879.67 0.0M
2023-09-25 4,941.84 4,942.00 4,890.45 4,915.87 0.0M
2023-09-22 4,955.69 4,955.74 4,912.47 4,941.84 0.0M
2023-09-21 4,994.67 5,019.14 4,955.69 4,955.69 0.0M
2023-09-20 4,952.60 5,004.18 4,946.24 4,994.67 0.0M
2023-09-19 4,946.38 4,962.54 4,929.53 4,952.60 0.0M
2023-09-18 4,996.14 4,996.74 4,936.25 4,946.38 0.0M
2023-09-15 4,962.22 5,020.03 4,962.22 4,996.14 0.0M
2023-09-14 4,907.33 4,972.54 4,894.74 4,962.22 0.0M
2023-09-13 4,866.26 4,914.52 4,846.02 4,907.33 0.0M
2023-09-12 4,870.78 4,909.36 4,866.26 4,866.26 0.0M
2023-09-11 4,868.00 4,916.28 4,841.98 4,870.78 0.0M
2023-09-08 4,815.26 4,872.07 4,812.10 4,868.00 0.0M
2023-09-07 4,754.73 4,841.25 4,738.68 4,815.26 0.0M
2023-09-06 4,725.94 4,774.07 4,680.04 4,754.73 0.0M
2023-09-05 4,707.39 4,738.21 4,674.64 4,725.94 0.0M
2023-09-04 4,695.35 4,747.68 4,695.35 4,707.39 0.0M
2023-09-01 4,685.49 4,707.23 4,675.17 4,695.35 0.0M
2023-08-31 4,697.31 4,712.15 4,684.66 4,685.49 0.0M
2023-08-30 4,654.14 4,698.42 4,645.92 4,697.31 0.0M
2023-08-29 4,593.97 4,662.60 4,593.97 4,654.14 0.0M
2023-08-25 4,583.41 4,630.29 4,574.66 4,593.97 0.0M
2023-08-24 4,566.06 4,625.85 4,563.51 4,583.41 0.0M
2023-08-23 4,518.62 4,569.69 4,511.37 4,566.06 0.0M
2023-08-22 4,516.67 4,552.89 4,509.41 4,518.62 0.0M
2023-08-21 4,526.51 4,546.58 4,509.08 4,516.67 0.0M
2023-08-18 4,530.50 4,532.75 4,488.05 4,526.51 0.0M
2023-08-17 4,585.11 4,585.11 4,520.84 4,530.50 0.0M
2023-08-16 4,644.56 4,646.67 4,556.28 4,584.26 0.0M
2023-08-15 4,704.90 4,714.43 4,627.75 4,644.56 0.0M
2023-08-14 4,689.97 4,704.90 4,660.70 4,704.90 0.0M
2023-08-11 4,783.60 4,783.60 4,689.28 4,689.97 0.0M
2023-08-10 4,745.32 4,783.60 4,741.51 4,783.60 0.0M
2023-08-09 4,724.65 4,764.39 4,723.38 4,737.43 0.0M
2023-08-08 4,722.69 4,766.64 4,708.90 4,724.65 0.0M
2023-08-07 4,727.09 4,730.73 4,689.61 4,722.69 0.0M
2023-08-04 4,739.66 4,741.01 4,659.43 4,727.09 0.0M
2023-08-03 4,788.47 4,790.10 4,687.22 4,739.66 0.0M
2023-08-02 4,770.16 4,778.93 4,697.24 4,769.18 0.0M
2023-08-01 4,789.49 4,792.91 4,736.67 4,770.16 0.0M
2023-07-31 4,808.36 4,815.77 4,776.02 4,789.49 0.0M
2023-07-28 4,856.23 4,856.57 4,794.98 4,808.36 0.0M
2023-07-27 4,673.60 4,892.40 4,673.60 4,856.23 0.0M
2023-07-26 4,676.20 4,677.91 4,631.95 4,673.60 0.0M
2023-07-25 4,696.92 4,698.36 4,643.45 4,676.20 0.0M
2023-07-24 4,743.83 4,743.83 4,680.55 4,696.92 0.0M
2023-07-21 4,737.72 4,775.98 4,735.24 4,743.83 0.0M
2023-07-20 4,729.07 4,755.80 4,715.87 4,737.72 0.0M
2023-07-19 4,691.36 4,766.24 4,691.36 4,729.07 0.0M
2023-07-18 4,667.59 4,697.40 4,657.09 4,691.36 0.0M
2023-07-17 4,657.04 4,675.95 4,642.31 4,667.59 0.0M
2023-07-14 4,636.76 4,677.68 4,630.22 4,657.04 0.0M
2023-07-13 4,590.19 4,636.76 4,582.33 4,636.76 0.0M
2023-07-12 4,496.45 4,597.14 4,496.45 4,590.19 0.0M
2023-07-11 4,520.78 4,527.95 4,474.35 4,496.45 0.0M
2023-07-10 4,501.56 4,537.33 4,479.76 4,520.78 0.0M
2023-07-07 4,582.33 4,582.33 4,487.09 4,501.56 0.0M
2023-07-06 4,663.41 4,664.17 4,571.61 4,582.33 0.0M
2023-07-05 4,690.54 4,698.82 4,653.03 4,663.41 0.0M
2023-07-04 4,703.52 4,716.93 4,690.10 4,690.54 0.0M
2023-07-03 4,713.19 4,734.97 4,674.71 4,703.52 0.0M
2023-06-30 4,679.76 4,732.37 4,679.14 4,713.19 0.0M
2023-06-29 4,717.60 4,732.07 4,679.08 4,679.76 0.0M
2023-06-28 4,676.79 4,734.69 4,676.79 4,717.60 0.0M
2023-06-27 4,660.33 4,691.78 4,653.87 4,676.79 0.0M
2023-06-26 4,676.18 4,686.36 4,622.80 4,660.33 0.0M
2023-06-23 4,678.85 4,695.87 4,657.97 4,676.18 0.0M
2023-06-22 4,701.96 4,701.96 4,650.14 4,678.85 0.0M
2023-06-21 4,731.63 4,731.63 4,686.47 4,701.96 0.0M
2023-06-20 4,733.51 4,760.95 4,724.37 4,731.63 0.0M
2023-06-19 4,793.66 4,793.66 4,725.55 4,733.51 0.0M
2023-06-16 4,752.96 4,812.78 4,752.96 4,793.66 0.0M
2023-06-15 4,691.90 4,759.40 4,690.00 4,752.96 0.0M
2023-06-14 4,689.27 4,699.14 4,675.49 4,691.90 0.0M
2023-06-13 4,667.44 4,690.46 4,658.97 4,689.27 0.0M
2023-06-12 4,629.33 4,684.57 4,629.33 4,667.44 0.0M
2023-06-09 4,664.61 4,665.74 4,610.40 4,629.33 0.0M
2023-06-08 4,698.25 4,701.02 4,643.18 4,664.61 0.0M
2023-06-07 4,676.28 4,701.59 4,650.85 4,683.20 0.0M
2023-06-06 4,674.45 4,695.27 4,665.99 4,676.28 0.0M
2023-06-05 4,664.63 4,704.05 4,664.63 4,674.45 0.0M
2023-06-02 4,612.70 4,669.94 4,609.18 4,664.63 0.0M
2023-06-01 4,560.81 4,628.02 4,554.31 4,612.70 0.0M
2023-05-31 4,553.88 4,618.29 4,532.23 4,555.17 0.0M
2023-05-30 4,554.21 4,585.43 4,547.58 4,553.88 0.0M
2023-05-26 4,505.48 4,568.32 4,500.48 4,554.21 0.0M
2023-05-25 4,532.55 4,539.92 4,478.87 4,505.48 0.0M
2023-05-24 4,622.76 4,622.76 4,500.63 4,532.55 0.0M
2023-05-23 4,629.24 4,656.50 4,617.09 4,622.76 0.0M
2023-05-22 4,635.49 4,650.13 4,620.33 4,629.24 0.0M
2023-05-19 4,630.17 4,650.15 4,627.59 4,635.49 0.0M
2023-05-18 4,576.45 4,632.12 4,576.45 4,630.17 0.0M
2023-05-17 4,575.07 4,584.85 4,560.75 4,576.45 0.0M
2023-05-16 4,584.49 4,591.39 4,571.55 4,575.07 0.0M
2023-05-15 4,601.79 4,630.22 4,572.58 4,584.49 0.0M
2023-05-12 4,600.90 4,644.88 4,588.83 4,601.79 0.0M
2023-05-11 4,557.12 4,638.37 4,548.93 4,600.90 0.0M
2023-05-10 4,598.14 4,598.14 4,545.91 4,557.12 0.0M
2023-05-09 4,541.64 4,604.55 4,527.75 4,598.14 0.0M
2023-05-05 4,541.64 4,541.64 4,541.64 4,541.64 0.0M
2023-05-04 4,668.23 4,668.23 4,481.80 4,523.17 0.0M
2023-05-03 4,622.15 4,680.84 4,621.80 4,666.61 0.0M
2023-05-02 4,859.47 4,863.67 4,613.65 4,622.15 0.0M
2023-04-28 4,807.87 4,859.47 4,799.97 4,859.47 0.0M
2023-04-27 4,885.17 4,885.17 4,791.20 4,807.87 0.0M
2023-04-26 4,875.40 4,875.53 4,819.28 4,841.23 0.0M
2023-04-25 4,893.35 4,893.35 4,851.41 4,875.40 0.0M
2023-04-24 4,900.11 4,918.61 4,874.97 4,893.35 0.0M
2023-04-21 4,849.98 4,903.38 4,834.26 4,900.11 0.0M
2023-04-20 4,789.86 4,849.98 4,764.41 4,849.98 0.0M
2023-04-19 4,794.02 4,808.77 4,770.01 4,789.86 0.0M
2023-04-18 4,786.38 4,804.69 4,782.67 4,794.02 0.0M
2023-04-17 4,775.12 4,797.07 4,775.12 4,786.38 0.0M
2023-04-14 4,774.64 4,802.50 4,765.40 4,775.12 0.0M
2023-04-13 4,773.29 4,781.48 4,762.13 4,774.64 0.0M
2023-04-12 4,730.36 4,784.78 4,719.19 4,766.13 0.0M
2023-04-11 4,731.15 4,755.76 4,716.79 4,730.36 0.0M
2023-04-06 4,714.55 4,732.28 4,700.19 4,731.15 0.0M
2023-04-05 4,743.60 4,749.01 4,710.12 4,714.55 0.0M
2023-04-04 4,736.85 4,770.74 4,726.87 4,743.60 0.0M
2023-04-03 4,765.61 4,771.98 4,721.28 4,736.85 0.0M
2023-03-31 4,737.11 4,782.24 4,737.11 4,765.61 0.0M
2023-03-30 4,696.14 4,744.70 4,690.12 4,737.11 0.0M
2023-03-29 4,643.93 4,698.54 4,643.93 4,696.14 0.0M
2023-03-28 4,678.06 4,687.98 4,641.69 4,643.93 0.0M
2023-03-27 4,651.48 4,702.20 4,651.48 4,678.06 0.0M
2023-03-24 4,693.56 4,693.56 4,634.76 4,651.48 0.0M
2023-03-23 4,739.11 4,739.11 4,665.93 4,693.56 0.0M
2023-03-22 4,691.15 4,756.91 4,687.71 4,732.88 0.0M
2023-03-21 4,635.53 4,696.87 4,633.67 4,691.15 0.0M
2023-03-20 4,598.63 4,641.32 4,558.14 4,635.53 0.0M
2023-03-17 4,642.96 4,676.90 4,589.01 4,598.63 0.0M
2023-03-16 4,570.52 4,658.56 4,570.52 4,642.96 0.0M
2023-03-15 4,649.36 4,665.33 4,551.92 4,570.52 0.0M
2023-03-14 4,586.45 4,654.61 4,584.32 4,649.36 0.0M
2023-03-13 4,672.69 4,674.93 4,569.96 4,586.45 0.0M
2023-03-10 4,767.01 4,767.01 4,642.57 4,672.69 0.0M
2023-03-09 4,739.93 4,776.43 4,734.39 4,767.01 0.0M
2023-03-08 4,733.74 4,740.61 4,701.40 4,739.93 0.0M
2023-03-07 4,725.30 4,754.73 4,702.21 4,733.74 0.0M
2023-03-06 4,733.73 4,754.86 4,713.75 4,725.30 0.0M
2023-03-03 4,754.90 4,767.57 4,707.17 4,733.73 0.0M
2023-03-02 4,745.77 4,755.28 4,702.31 4,754.90 0.0M
2023-03-01 4,703.89 4,790.99 4,698.89 4,745.77 0.0M
2023-02-28 4,759.95 4,760.28 4,676.99 4,703.89 0.0M
2023-02-27 4,730.40 4,777.77 4,718.13 4,759.95 0.0M
2023-02-24 4,767.13 4,794.04 4,721.14 4,730.40 0.0M
2023-02-23 4,745.76 4,805.70 4,745.76 4,767.13 0.0M
2023-02-22 4,685.12 4,745.76 4,678.65 4,745.76 0.0M
2023-02-21 4,683.94 4,706.55 4,669.10 4,685.12 0.0M
2023-02-20 4,692.00 4,709.70 4,645.68 4,683.94 0.0M
2023-02-17 4,677.41 4,695.28 4,637.41 4,692.00 0.0M
2023-02-16 4,638.05 4,763.97 4,638.05 4,677.41 0.0M
2023-02-15 4,581.88 4,638.15 4,578.26 4,638.05 0.0M
2023-02-14 4,592.62 4,634.58 4,580.17 4,581.88 0.0M
2023-02-13 4,547.08 4,596.82 4,546.34 4,592.62 0.0M
2023-02-10 4,610.78 4,614.88 4,535.43 4,547.08 0.0M
2023-02-09 4,627.28 4,656.64 4,610.78 4,610.78 0.0M
2023-02-08 4,608.35 4,642.97 4,601.56 4,627.28 0.0M
2023-02-07 4,653.60 4,664.61 4,597.34 4,608.35 0.0M
2023-02-06 4,708.96 4,708.96 4,632.90 4,653.60 0.0M
2023-02-03 4,695.20 4,710.04 4,670.01 4,708.96 0.0M
2023-02-02 4,544.57 4,696.23 4,544.57 4,695.20 0.0M
2023-02-01 4,537.54 4,587.56 4,537.40 4,544.57 0.0M
2023-01-31 4,549.28 4,550.47 4,496.86 4,537.54 0.0M
2023-01-30 4,524.99 4,561.76 4,500.37 4,549.28 0.0M
2023-01-27 4,513.67 4,530.46 4,497.98 4,524.99 0.0M
2023-01-26 4,473.10 4,522.37 4,473.10 4,513.67 0.0M
2023-01-25 4,510.52 4,536.55 4,464.63 4,473.10 0.0M
2023-01-24 4,486.61 4,517.13 4,468.48 4,510.52 0.0M
2023-01-23 4,462.98 4,491.98 4,451.94 4,486.61 0.0M
2023-01-20 4,480.43 4,493.78 4,434.55 4,462.98 0.0M
2023-01-19 4,507.02 4,539.58 4,473.57 4,480.43 0.0M
2023-01-18 4,506.38 4,540.52 4,497.53 4,506.80 0.0M
2023-01-17 4,526.02 4,528.42 4,486.91 4,506.38 0.0M
2023-01-16 4,480.88 4,535.22 4,480.88 4,526.02 0.0M
2023-01-13 4,443.60 4,488.73 4,443.60 4,480.88 0.0M
2023-01-12 4,430.19 4,463.60 4,406.97 4,443.60 0.0M
2023-01-11 4,387.61 4,457.27 4,381.13 4,430.19 0.0M
2023-01-10 4,387.81 4,403.20 4,350.82 4,387.61 0.0M
2023-01-09 4,376.77 4,395.80 4,343.64 4,387.81 0.0M
2023-01-06 4,348.22 4,385.61 4,338.53 4,376.77 0.0M
2023-01-05 4,411.82 4,411.82 4,348.22 4,348.22 0.0M
2023-01-04 4,315.64 4,416.71 4,315.64 4,411.82 0.0M
2023-01-03 4,267.82 4,344.69 4,266.86 4,315.64 0.0M