FTSE 350 Mobile Telecomm. TR (TRINMX151020)

TRINMX151020
🏛️ 英国 →
3,505.86
最后更新: 2025-09-26
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 3,018.90 3,025.34 2,996.50 3,025.34 0.0M
2021-12-30 3,030.82 3,032.25 3,002.71 3,018.90 0.0M
2021-12-29 3,017.37 3,051.73 3,017.37 3,019.66 0.0M
2021-12-24 3,011.81 3,029.96 3,009.84 3,017.37 0.0M
2021-12-23 3,013.24 3,031.89 3,011.08 3,011.81 0.0M
2021-12-22 3,008.70 3,016.82 2,989.84 3,013.24 0.0M
2021-12-21 2,966.85 3,019.79 2,965.92 3,008.70 0.0M
2021-12-20 3,027.53 3,028.90 2,927.09 2,966.85 0.0M
2021-12-17 2,977.12 3,042.05 2,968.33 3,027.53 0.0M
2021-12-16 2,955.48 2,996.96 2,924.16 2,977.12 0.0M
2021-12-15 3,022.55 3,032.04 2,948.31 2,955.48 0.0M
2021-12-14 3,027.38 3,031.22 2,979.19 3,022.55 0.0M
2021-12-13 3,058.85 3,064.12 3,020.25 3,027.38 0.0M
2021-12-10 3,051.70 3,075.92 3,027.31 3,058.85 0.0M
2021-12-09 3,029.03 3,071.33 3,029.03 3,051.70 0.0M
2021-12-08 3,014.63 3,077.21 2,983.04 3,029.03 0.0M
2021-12-07 3,021.13 3,052.06 3,010.86 3,014.63 0.0M
2021-12-06 2,956.92 3,030.01 2,956.92 3,021.13 0.0M
2021-12-03 2,956.28 2,975.53 2,932.43 2,956.92 0.0M
2021-12-02 2,964.51 2,980.50 2,912.31 2,956.28 0.0M
2021-12-01 2,893.65 2,990.11 2,877.54 2,963.44 0.0M
2021-11-30 2,934.48 2,934.48 2,861.77 2,893.65 0.0M
2021-11-29 2,874.88 2,974.42 2,874.88 2,934.48 0.0M
2021-11-26 2,994.28 2,994.28 2,870.91 2,874.88 0.0M
2021-11-25 3,061.49 3,062.76 2,965.67 2,994.28 0.0M
2021-11-24 2,956.74 3,003.99 2,949.52 2,995.08 0.0M
2021-11-23 2,992.63 2,993.77 2,948.96 2,956.74 0.0M
2021-11-22 2,908.15 2,998.15 2,906.61 2,992.63 0.0M
2021-11-19 2,963.15 2,968.49 2,898.32 2,908.15 0.0M
2021-11-18 2,954.15 3,005.82 2,930.07 2,963.15 0.0M
2021-11-17 3,014.43 3,014.70 2,935.29 2,954.15 0.0M
2021-11-16 2,915.63 3,059.27 2,911.67 3,014.43 0.0M
2021-11-15 2,944.39 2,963.83 2,909.34 2,915.63 0.0M
2021-11-12 2,930.43 2,960.30 2,925.96 2,944.39 0.0M
2021-11-11 2,904.93 2,940.30 2,893.43 2,930.43 0.0M
2021-11-10 2,878.25 2,904.01 2,862.31 2,904.01 0.0M
2021-11-09 2,843.33 2,910.43 2,843.33 2,878.25 0.0M
2021-11-08 2,856.04 2,859.91 2,825.76 2,843.33 0.0M
2021-11-05 2,817.50 2,879.72 2,801.47 2,856.04 0.0M
2021-11-04 2,689.23 2,875.25 2,689.23 2,817.50 0.0M
2021-11-03 2,718.38 2,728.71 2,673.45 2,689.23 0.0M
2021-11-02 2,746.89 2,757.64 2,717.56 2,718.38 0.0M
2021-11-01 2,694.51 2,750.42 2,694.51 2,746.89 0.0M
2021-10-29 2,713.92 2,722.04 2,692.48 2,694.51 0.0M
2021-10-28 2,776.99 2,783.13 2,713.92 2,713.92 0.0M
2021-10-27 2,791.63 2,803.69 2,769.17 2,776.99 0.0M
2021-10-26 2,721.65 2,806.90 2,717.72 2,791.63 0.0M
2021-10-25 2,732.34 2,754.23 2,720.73 2,721.65 0.0M
2021-10-22 2,734.53 2,745.25 2,718.28 2,732.34 0.0M
2021-10-21 2,761.94 2,761.94 2,734.53 2,734.53 0.0M
2021-10-20 2,702.90 2,770.72 2,701.96 2,761.94 0.0M
2021-10-19 2,706.00 2,714.84 2,692.27 2,702.90 0.0M
2021-10-18 2,738.39 2,744.69 2,697.43 2,706.00 0.0M
2021-10-15 2,751.21 2,755.41 2,717.40 2,738.39 0.0M
2021-10-14 2,736.10 2,765.03 2,736.10 2,751.21 0.0M
2021-10-13 2,770.07 2,770.07 2,725.03 2,736.10 0.0M
2021-10-12 2,787.13 2,787.13 2,750.74 2,770.07 0.0M
2021-10-11 2,794.50 2,802.71 2,769.13 2,787.13 0.0M
2021-10-08 2,799.65 2,812.65 2,771.94 2,794.50 0.0M
2021-10-07 2,788.92 2,825.57 2,788.92 2,799.65 0.0M
2021-10-06 2,867.22 2,867.39 2,786.29 2,788.92 0.0M
2021-10-05 2,853.53 2,877.84 2,853.53 2,867.22 0.0M
2021-10-04 2,864.78 2,882.36 2,803.03 2,853.53 0.0M
2021-10-01 2,887.69 2,887.69 2,845.00 2,864.78 0.0M
2021-09-30 2,937.07 2,964.09 2,887.69 2,887.69 0.0M
2021-09-29 2,926.62 2,946.07 2,906.79 2,937.07 0.0M
2021-09-28 2,945.99 2,958.97 2,922.84 2,926.62 0.0M
2021-09-27 2,890.84 2,954.17 2,890.84 2,945.99 0.0M
2021-09-24 2,899.74 2,911.18 2,881.31 2,890.84 0.0M
2021-09-23 2,924.47 2,944.09 2,895.72 2,899.74 0.0M
2021-09-22 2,896.21 2,931.80 2,894.71 2,924.47 0.0M
2021-09-21 2,871.59 2,928.34 2,871.59 2,896.21 0.0M
2021-09-20 2,881.04 2,882.27 2,841.20 2,871.59 0.0M
2021-09-17 2,884.00 2,928.77 2,878.66 2,881.04 0.0M
2021-09-16 2,877.82 2,907.55 2,877.82 2,884.00 0.0M
2021-09-15 2,905.90 2,907.30 2,876.76 2,877.82 0.0M
2021-09-14 2,954.67 2,963.16 2,898.55 2,905.90 0.0M
2021-09-13 2,935.86 2,967.92 2,935.86 2,954.67 0.0M
2021-09-10 2,981.66 2,995.81 2,927.03 2,935.86 0.0M
2021-09-09 3,048.10 3,048.22 2,972.48 2,981.66 0.0M
2021-09-08 3,055.01 3,067.92 3,017.20 3,048.10 0.0M
2021-09-07 3,045.32 3,072.00 3,040.61 3,055.01 0.0M
2021-09-06 3,017.24 3,055.44 3,003.10 3,045.32 0.0M
2021-09-03 3,025.29 3,045.10 3,008.62 3,017.24 0.0M
2021-09-02 3,073.24 3,083.49 3,018.32 3,025.29 0.0M
2021-09-01 3,073.53 3,120.10 3,068.65 3,073.24 0.0M
2021-08-31 3,086.63 3,095.92 3,059.22 3,073.53 0.0M
2021-08-27 3,079.83 3,088.55 3,055.44 3,086.63 0.0M
2021-08-26 3,090.83 3,099.31 3,066.76 3,079.83 0.0M
2021-08-25 3,069.26 3,104.12 3,062.27 3,090.83 0.0M
2021-08-24 3,068.10 3,086.77 3,026.65 3,069.26 0.0M
2021-08-23 3,100.65 3,120.63 3,050.42 3,068.10 0.0M
2021-08-20 3,063.61 3,103.97 3,049.41 3,100.65 0.0M
2021-08-19 3,086.46 3,086.46 3,027.90 3,063.61 0.0M
2021-08-18 3,070.79 3,100.79 3,070.46 3,086.46 0.0M
2021-08-17 3,062.57 3,082.20 3,037.27 3,070.79 0.0M
2021-08-16 3,086.44 3,086.44 3,048.37 3,062.57 0.0M
2021-08-13 3,094.35 3,105.36 3,075.88 3,086.44 0.0M
2021-08-12 3,076.81 3,127.36 3,076.81 3,094.35 0.0M
2021-08-11 3,063.73 3,086.23 3,057.84 3,076.81 0.0M
2021-08-10 3,056.28 3,065.27 3,037.41 3,063.73 0.0M
2021-08-09 3,044.25 3,065.89 3,015.78 3,056.28 0.0M
2021-08-06 3,017.22 3,053.93 3,003.28 3,044.25 0.0M
2021-08-05 3,006.37 3,022.63 2,980.56 3,017.22 0.0M
2021-08-04 3,022.42 3,037.13 2,990.68 3,006.37 0.0M
2021-08-03 3,005.86 3,034.54 3,005.17 3,022.42 0.0M
2021-08-02 2,990.27 3,029.99 2,990.27 3,005.86 0.0M
2021-07-30 2,982.69 3,009.78 2,961.31 2,990.27 0.0M
2021-07-29 3,027.58 3,028.74 2,945.86 2,982.69 0.0M
2021-07-28 3,044.02 3,060.50 3,012.35 3,027.58 0.0M
2021-07-27 3,063.18 3,068.14 3,020.37 3,044.02 0.0M
2021-07-26 3,087.09 3,092.55 3,034.43 3,063.18 0.0M
2021-07-23 3,025.17 3,115.86 3,025.17 3,087.09 0.0M
2021-07-22 3,019.02 3,064.70 3,014.20 3,025.17 0.0M
2021-07-21 2,964.39 3,024.18 2,959.94 3,019.02 0.0M
2021-07-20 2,952.41 3,001.59 2,952.41 2,964.39 0.0M
2021-07-19 3,061.84 3,061.84 2,931.90 2,952.41 0.0M
2021-07-16 3,033.83 3,074.65 3,033.83 3,061.84 0.0M
2021-07-15 3,076.81 3,077.82 3,020.10 3,033.83 0.0M
2021-07-14 3,112.13 3,112.13 3,073.57 3,076.81 0.0M
2021-07-13 3,119.52 3,136.87 3,104.80 3,112.13 0.0M
2021-07-12 3,105.43 3,121.42 3,075.47 3,119.52 0.0M
2021-07-09 3,081.11 3,118.01 3,072.88 3,105.43 0.0M
2021-07-08 3,125.56 3,125.89 3,056.93 3,081.11 0.0M
2021-07-07 3,133.80 3,153.14 3,111.09 3,124.43 0.0M
2021-07-06 3,199.18 3,199.18 3,130.91 3,133.80 0.0M
2021-07-05 3,195.46 3,210.40 3,192.29 3,199.18 0.0M
2021-07-02 3,197.26 3,212.30 3,190.04 3,195.46 0.0M
2021-07-01 3,177.69 3,219.81 3,173.94 3,197.26 0.0M
2021-06-30 3,183.68 3,199.83 3,157.37 3,177.69 0.0M
2021-06-29 3,198.48 3,226.67 3,179.17 3,183.68 0.0M
2021-06-28 3,262.76 3,262.76 3,197.37 3,198.48 0.0M
2021-06-25 3,290.51 3,304.09 3,239.94 3,262.76 0.0M
2021-06-24 3,397.07 3,397.07 3,290.51 3,290.51 0.0M
2021-06-23 3,311.21 3,356.80 3,311.21 3,331.82 0.0M
2021-06-22 3,291.50 3,323.96 3,291.50 3,311.21 0.0M
2021-06-21 3,255.77 3,294.37 3,215.68 3,291.50 0.0M
2021-06-18 3,329.70 3,331.65 3,236.46 3,255.77 0.0M
2021-06-17 3,296.58 3,356.77 3,281.43 3,329.70 0.0M
2021-06-16 3,313.83 3,328.60 3,295.15 3,296.58 0.0M
2021-06-15 3,253.31 3,318.31 3,253.31 3,313.83 0.0M
2021-06-14 3,250.20 3,286.35 3,250.20 3,253.31 0.0M
2021-06-11 3,266.16 3,270.08 3,233.42 3,250.20 0.0M
2021-06-10 3,179.14 3,284.84 3,179.14 3,266.16 0.0M
2021-06-09 3,198.42 3,198.51 3,172.59 3,179.14 0.0M
2021-06-08 3,198.64 3,226.12 3,186.21 3,198.42 0.0M
2021-06-07 3,145.53 3,212.28 3,145.53 3,198.64 0.0M
2021-06-04 3,137.95 3,153.67 3,124.69 3,145.53 0.0M
2021-06-03 3,159.03 3,160.08 3,103.62 3,137.95 0.0M
2021-06-02 3,162.03 3,167.74 3,136.57 3,159.03 0.0M
2021-06-01 3,133.60 3,167.58 3,124.55 3,162.03 0.0M
2021-05-28 3,143.44 3,168.34 3,121.83 3,133.60 0.0M
2021-05-27 3,117.90 3,143.44 3,112.19 3,143.44 0.0M
2021-05-26 3,119.42 3,131.21 3,108.29 3,117.90 0.0M
2021-05-25 3,165.50 3,178.68 3,112.68 3,119.42 0.0M
2021-05-24 3,125.79 3,180.67 3,125.79 3,165.50 0.0M
2021-05-21 3,105.82 3,139.68 3,084.71 3,125.79 0.0M
2021-05-20 3,091.08 3,107.41 3,047.43 3,105.82 0.0M
2021-05-19 3,127.47 3,132.61 3,060.65 3,091.08 0.0M
2021-05-18 3,306.08 3,312.91 3,113.66 3,127.47 0.0M
2021-05-17 3,267.53 3,316.22 3,259.14 3,306.08 0.0M
2021-05-14 3,233.31 3,288.54 3,233.31 3,267.53 0.0M
2021-05-13 3,298.61 3,298.61 3,185.89 3,233.31 0.0M
2021-05-12 3,274.35 3,307.01 3,265.52 3,298.61 0.0M
2021-05-11 3,344.13 3,344.13 3,259.92 3,274.35 0.0M
2021-05-10 3,331.71 3,349.49 3,331.71 3,344.13 0.0M
2021-05-07 3,341.35 3,353.26 3,309.54 3,331.71 0.0M
2021-05-06 3,310.29 3,341.35 3,288.77 3,341.35 0.0M
2021-05-05 3,254.04 3,318.15 3,254.04 3,310.29 0.0M
2021-05-04 3,222.91 3,295.07 3,222.91 3,254.04 0.0M
2021-04-30 3,194.80 3,238.01 3,193.78 3,222.91 0.0M
2021-04-29 3,167.34 3,213.61 3,167.34 3,194.80 0.0M
2021-04-28 3,160.80 3,193.01 3,159.32 3,167.34 0.0M
2021-04-27 3,140.41 3,164.82 3,118.20 3,160.80 0.0M
2021-04-26 3,119.72 3,150.67 3,105.29 3,140.41 0.0M
2021-04-23 3,123.06 3,127.29 3,097.15 3,119.72 0.0M
2021-04-22 3,092.65 3,127.24 3,080.56 3,123.06 0.0M
2021-04-21 3,071.13 3,104.84 3,066.56 3,092.65 0.0M
2021-04-20 3,145.59 3,145.59 3,067.88 3,071.13 0.0M
2021-04-19 3,140.61 3,157.39 3,130.22 3,145.59 0.0M
2021-04-16 3,090.94 3,157.79 3,090.94 3,140.61 0.0M
2021-04-15 3,099.43 3,120.86 3,089.66 3,090.94 0.0M
2021-04-14 3,110.03 3,110.03 3,064.81 3,099.43 0.0M
2021-04-13 3,128.34 3,133.08 3,083.74 3,110.03 0.0M
2021-04-12 3,133.11 3,142.85 3,100.72 3,128.34 0.0M
2021-04-09 3,171.48 3,178.18 3,118.25 3,133.11 0.0M
2021-04-08 3,178.80 3,183.34 3,144.53 3,171.48 0.0M
2021-04-07 3,125.32 3,199.39 3,125.23 3,178.80 0.0M
2021-04-06 3,129.13 3,142.88 3,115.34 3,125.32 0.0M
2021-04-01 3,090.79 3,139.41 3,090.79 3,129.13 0.0M
2021-03-31 3,120.08 3,141.12 3,090.79 3,090.79 0.0M
2021-03-30 3,086.15 3,145.53 3,084.55 3,120.08 0.0M
2021-03-29 3,108.80 3,108.80 3,063.53 3,086.15 0.0M
2021-03-26 3,084.01 3,122.39 3,084.01 3,108.80 0.0M
2021-03-25 3,078.13 3,138.28 3,064.94 3,084.01 0.0M
2021-03-24 3,095.75 3,095.75 3,055.08 3,078.13 0.0M
2021-03-23 3,052.07 3,127.43 3,034.84 3,095.75 0.0M
2021-03-22 3,069.65 3,079.94 3,030.58 3,052.07 0.0M
2021-03-19 3,117.22 3,117.22 3,053.20 3,069.65 0.0M
2021-03-18 3,133.67 3,161.06 3,107.86 3,117.22 0.0M
2021-03-17 3,077.71 3,147.63 3,077.71 3,133.67 0.0M
2021-03-16 3,044.73 3,080.56 3,036.71 3,077.71 0.0M
2021-03-15 3,040.00 3,076.73 3,039.75 3,044.73 0.0M
2021-03-12 3,017.92 3,045.55 2,976.47 3,040.00 0.0M
2021-03-11 2,970.40 3,029.78 2,961.18 3,017.92 0.0M
2021-03-10 2,933.31 2,970.40 2,897.28 2,970.40 0.0M
2021-03-09 2,894.79 2,967.36 2,873.39 2,933.31 0.0M
2021-03-08 2,860.90 2,898.77 2,852.82 2,894.79 0.0M
2021-03-05 2,887.79 2,892.43 2,831.05 2,860.90 0.0M
2021-03-04 2,878.42 2,897.35 2,856.30 2,887.79 0.0M
2021-03-03 2,854.92 2,893.48 2,835.73 2,878.42 0.0M
2021-03-02 2,842.82 2,879.60 2,825.20 2,854.92 0.0M
2021-03-01 2,806.65 2,861.45 2,806.65 2,842.82 0.0M
2021-02-26 2,865.12 2,879.50 2,790.09 2,806.65 0.0M
2021-02-25 2,880.17 2,913.06 2,845.37 2,865.12 0.0M
2021-02-24 2,977.30 2,978.51 2,875.35 2,880.17 0.0M
2021-02-23 2,988.69 3,000.45 2,911.94 2,977.30 0.0M
2021-02-22 3,005.79 3,006.16 2,968.10 2,988.69 0.0M
2021-02-19 2,988.78 3,027.25 2,987.03 3,005.79 0.0M
2021-02-18 3,040.97 3,049.87 2,979.71 2,988.78 0.0M
2021-02-17 3,065.62 3,065.62 3,027.26 3,040.97 0.0M
2021-02-16 3,107.87 3,121.97 3,051.56 3,065.62 0.0M
2021-02-15 3,069.04 3,119.28 3,069.04 3,107.87 0.0M
2021-02-12 3,060.98 3,069.04 3,035.24 3,069.04 0.0M
2021-02-11 3,048.30 3,072.02 3,027.19 3,060.98 0.0M
2021-02-10 3,031.07 3,069.52 3,020.75 3,048.30 0.0M
2021-02-09 3,038.07 3,053.23 2,992.01 3,031.07 0.0M
2021-02-08 3,074.30 3,093.60 3,038.07 3,038.07 0.0M
2021-02-05 3,113.19 3,125.60 3,038.23 3,074.30 0.0M
2021-02-04 3,095.51 3,147.16 3,095.51 3,113.19 0.0M
2021-02-03 2,930.02 3,107.56 2,930.02 3,095.51 0.0M
2021-02-02 2,905.51 2,941.93 2,905.09 2,930.02 0.0M
2021-02-01 2,867.15 2,912.82 2,860.22 2,905.51 0.0M
2021-01-29 2,903.76 2,915.74 2,860.12 2,867.15 0.0M
2021-01-28 2,938.59 2,945.14 2,852.74 2,903.76 0.0M
2021-01-27 2,960.05 3,029.24 2,923.28 2,938.59 0.0M
2021-01-26 2,939.43 2,971.98 2,935.38 2,960.05 0.0M
2021-01-25 2,916.97 2,960.60 2,890.85 2,939.43 0.0M
2021-01-22 2,926.91 2,934.77 2,893.11 2,916.97 0.0M
2021-01-21 2,911.05 2,938.25 2,907.84 2,926.91 0.0M
2021-01-20 2,905.29 2,929.62 2,890.11 2,911.05 0.0M
2021-01-19 2,893.37 2,928.01 2,882.17 2,905.29 0.0M
2021-01-18 2,912.74 2,912.74 2,878.86 2,893.37 0.0M
2021-01-15 2,954.59 2,960.29 2,888.67 2,912.74 0.0M
2021-01-14 2,920.31 2,954.59 2,895.14 2,954.59 0.0M
2021-01-13 2,881.04 2,944.10 2,881.04 2,920.31 0.0M
2021-01-12 2,938.92 2,954.51 2,874.72 2,881.04 0.0M
2021-01-11 2,941.37 2,981.43 2,928.28 2,938.92 0.0M
2021-01-08 3,001.11 3,011.97 2,917.00 2,941.37 0.0M
2021-01-07 2,968.27 3,013.71 2,964.82 3,001.11 0.0M
2021-01-06 2,855.84 2,990.53 2,855.84 2,968.27 0.0M
2021-01-05 2,835.20 2,869.29 2,823.43 2,855.84 0.0M
2021-01-04 2,775.65 2,912.83 2,775.65 2,835.20 0.0M