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
2023-12-29 2,308.54 2,325.34 2,305.85 2,320.20 0.0M
2023-12-28 2,330.55 2,334.04 2,306.70 2,308.54 0.0M
2023-12-27 2,334.63 2,338.69 2,302.34 2,317.56 0.0M
2023-12-22 2,323.18 2,334.92 2,323.15 2,334.63 0.0M
2023-12-21 2,292.00 2,332.57 2,292.00 2,323.18 0.0M
2023-12-20 2,261.64 2,317.86 2,261.64 2,292.00 0.0M
2023-12-19 2,266.63 2,283.49 2,246.53 2,261.64 0.0M
2023-12-18 2,215.51 2,320.08 2,214.74 2,266.63 0.0M
2023-12-15 2,268.87 2,277.81 2,214.63 2,215.51 0.0M
2023-12-14 2,218.16 2,302.96 2,218.16 2,268.87 0.0M
2023-12-13 2,256.40 2,258.35 2,204.52 2,218.16 0.0M
2023-12-12 2,318.13 2,318.13 2,251.47 2,256.40 0.0M
2023-12-11 2,340.47 2,343.36 2,314.16 2,318.13 0.0M
2023-12-08 2,362.99 2,376.08 2,336.85 2,340.47 0.0M
2023-12-07 2,421.94 2,421.94 2,354.16 2,362.99 0.0M
2023-12-06 2,373.02 2,426.73 2,373.02 2,421.94 0.0M
2023-12-05 2,339.27 2,378.98 2,325.50 2,373.02 0.0M
2023-12-04 2,333.20 2,346.51 2,325.10 2,339.27 0.0M
2023-12-01 2,320.23 2,335.15 2,307.81 2,333.20 0.0M
2023-11-30 2,318.68 2,333.03 2,300.59 2,320.23 0.0M
2023-11-29 2,316.58 2,325.00 2,295.95 2,316.48 0.0M
2023-11-28 2,329.48 2,329.48 2,298.68 2,316.58 0.0M
2023-11-27 2,335.51 2,343.08 2,324.72 2,329.48 0.0M
2023-11-24 2,321.30 2,340.13 2,315.08 2,335.51 0.0M
2023-11-23 2,396.72 2,404.73 2,307.36 2,321.30 0.0M
2023-11-22 2,283.99 2,345.47 2,283.99 2,320.62 0.0M
2023-11-21 2,303.19 2,307.14 2,272.97 2,283.99 0.0M
2023-11-20 2,308.81 2,317.71 2,296.09 2,303.19 0.0M
2023-11-17 2,267.32 2,313.11 2,267.23 2,308.81 0.0M
2023-11-16 2,265.63 2,299.03 2,263.77 2,267.32 0.0M
2023-11-15 2,271.09 2,296.02 2,258.95 2,265.63 0.0M
2023-11-14 2,362.27 2,406.04 2,271.09 2,271.09 0.0M
2023-11-13 2,333.51 2,372.77 2,331.85 2,362.27 0.0M
2023-11-10 2,366.49 2,369.37 2,324.82 2,333.51 0.0M
2023-11-09 2,348.74 2,366.83 2,331.28 2,366.49 0.0M
2023-11-08 2,381.93 2,381.93 2,342.91 2,346.93 0.0M
2023-11-07 2,400.04 2,401.90 2,376.23 2,381.93 0.0M
2023-11-06 2,398.29 2,406.92 2,369.58 2,400.04 0.0M
2023-11-03 2,333.01 2,398.29 2,332.18 2,398.29 0.0M
2023-11-02 2,253.35 2,351.62 2,253.35 2,333.01 0.0M
2023-11-01 2,266.85 2,280.20 2,253.35 2,253.35 0.0M
2023-10-31 2,285.42 2,305.66 2,254.96 2,266.85 0.0M
2023-10-30 2,255.72 2,300.24 2,255.72 2,285.42 0.0M
2023-10-27 2,234.34 2,277.52 2,233.20 2,255.72 0.0M
2023-10-26 2,223.39 2,247.44 2,214.72 2,234.34 0.0M
2023-10-25 2,258.53 2,261.30 2,210.97 2,223.39 0.0M
2023-10-24 2,234.73 2,267.09 2,226.11 2,258.53 0.0M
2023-10-23 2,269.95 2,275.08 2,224.28 2,234.73 0.0M
2023-10-20 2,303.46 2,337.38 2,259.14 2,269.95 0.0M
2023-10-19 2,337.68 2,337.68 2,297.66 2,303.46 0.0M
2023-10-18 2,335.72 2,359.77 2,325.08 2,337.68 0.0M
2023-10-17 2,347.03 2,365.00 2,327.44 2,335.72 0.0M
2023-10-16 2,335.66 2,362.12 2,324.68 2,347.03 0.0M
2023-10-13 2,348.27 2,367.33 2,331.90 2,335.66 0.0M
2023-10-12 2,350.61 2,362.70 2,336.61 2,348.27 0.0M
2023-10-11 2,344.53 2,368.22 2,343.69 2,350.61 0.0M
2023-10-10 2,297.41 2,349.78 2,297.41 2,344.53 0.0M
2023-10-09 2,268.33 2,301.62 2,261.23 2,297.41 0.0M
2023-10-06 2,294.55 2,315.49 2,237.09 2,268.33 0.0M
2023-10-05 2,269.86 2,294.55 2,257.95 2,294.55 0.0M
2023-10-04 2,283.52 2,302.06 2,265.08 2,269.86 0.0M
2023-10-03 2,317.82 2,321.34 2,273.92 2,283.52 0.0M
2023-10-02 2,326.01 2,354.55 2,308.92 2,317.82 0.0M
2023-09-29 2,336.60 2,343.16 2,307.65 2,326.01 0.0M
2023-09-28 2,376.40 2,376.40 2,324.54 2,336.60 0.0M
2023-09-27 2,407.00 2,409.40 2,374.28 2,376.40 0.0M
2023-09-26 2,388.61 2,408.58 2,379.40 2,407.00 0.0M
2023-09-25 2,429.88 2,433.23 2,368.52 2,388.61 0.0M
2023-09-22 2,435.79 2,468.39 2,408.86 2,429.88 0.0M
2023-09-21 2,443.65 2,443.65 2,408.70 2,435.79 0.0M
2023-09-20 2,394.56 2,453.08 2,394.56 2,443.65 0.0M
2023-09-19 2,393.63 2,409.10 2,384.42 2,394.56 0.0M
2023-09-18 2,397.43 2,402.28 2,378.59 2,393.63 0.0M
2023-09-15 2,413.67 2,434.19 2,391.64 2,397.43 0.0M
2023-09-14 2,376.80 2,418.78 2,371.82 2,413.67 0.0M
2023-09-13 2,343.95 2,388.06 2,342.16 2,376.80 0.0M
2023-09-12 2,279.55 2,347.72 2,279.55 2,343.95 0.0M
2023-09-11 2,236.33 2,279.55 2,234.46 2,279.55 0.0M
2023-09-08 2,260.44 2,263.14 2,230.43 2,236.33 0.0M
2023-09-07 2,253.17 2,263.35 2,231.44 2,260.44 0.0M
2023-09-06 2,256.57 2,264.50 2,229.76 2,253.17 0.0M
2023-09-05 2,240.73 2,268.07 2,222.72 2,256.57 0.0M
2023-09-04 2,267.55 2,274.00 2,240.73 2,240.73 0.0M
2023-09-01 2,262.13 2,289.07 2,262.13 2,267.55 0.0M
2023-08-31 2,254.27 2,279.59 2,254.27 2,262.13 0.0M
2023-08-30 2,254.83 2,269.99 2,252.86 2,254.27 0.0M
2023-08-29 2,202.03 2,258.35 2,202.03 2,254.83 0.0M
2023-08-25 2,210.57 2,224.08 2,198.51 2,202.03 0.0M
2023-08-24 2,216.94 2,248.17 2,206.24 2,210.57 0.0M
2023-08-23 2,184.78 2,216.94 2,181.44 2,216.94 0.0M
2023-08-22 2,176.94 2,206.12 2,175.68 2,184.78 0.0M
2023-08-21 2,192.20 2,202.05 2,176.94 2,176.94 0.0M
2023-08-18 2,200.03 2,222.11 2,174.85 2,192.20 0.0M
2023-08-17 2,199.08 2,202.53 2,178.61 2,200.03 0.0M
2023-08-16 2,209.40 2,209.40 2,192.10 2,199.08 0.0M
2023-08-15 2,242.97 2,242.97 2,203.44 2,209.40 0.0M
2023-08-14 2,250.22 2,253.07 2,237.99 2,242.97 0.0M
2023-08-11 2,260.29 2,267.58 2,249.27 2,250.22 0.0M
2023-08-10 2,239.48 2,260.80 2,239.48 2,260.29 0.0M
2023-08-09 2,218.86 2,245.24 2,218.86 2,239.48 0.0M
2023-08-08 2,240.97 2,242.29 2,211.76 2,218.86 0.0M
2023-08-07 2,268.40 2,269.84 2,233.48 2,240.97 0.0M
2023-08-04 2,237.25 2,270.70 2,228.48 2,268.40 0.0M
2023-08-03 2,293.37 2,294.02 2,227.23 2,237.25 0.0M
2023-08-02 2,285.56 2,326.40 2,236.11 2,262.06 0.0M
2023-08-01 2,295.97 2,308.55 2,278.97 2,285.56 0.0M
2023-07-31 2,334.40 2,337.13 2,288.50 2,295.97 0.0M
2023-07-28 2,338.51 2,348.61 2,326.88 2,334.40 0.0M
2023-07-27 2,375.67 2,408.24 2,331.63 2,338.51 0.0M
2023-07-26 2,335.60 2,380.18 2,317.66 2,375.67 0.0M
2023-07-25 2,355.43 2,361.71 2,322.46 2,335.60 0.0M
2023-07-24 2,283.65 2,375.29 2,283.65 2,355.43 0.0M
2023-07-21 2,306.06 2,311.59 2,277.43 2,283.65 0.0M
2023-07-20 2,300.02 2,317.61 2,295.38 2,306.06 0.0M
2023-07-19 2,224.29 2,314.80 2,224.29 2,297.41 0.0M
2023-07-18 2,240.48 2,246.05 2,200.91 2,224.29 0.0M
2023-07-17 2,258.31 2,278.43 2,240.48 2,240.48 0.0M
2023-07-14 2,255.44 2,280.95 2,253.63 2,258.31 0.0M
2023-07-13 2,273.63 2,283.52 2,255.12 2,255.44 0.0M
2023-07-12 2,221.53 2,276.70 2,220.38 2,273.63 0.0M
2023-07-11 2,211.55 2,221.53 2,190.30 2,221.53 0.0M
2023-07-10 2,213.32 2,229.52 2,200.47 2,211.55 0.0M
2023-07-07 2,209.29 2,215.17 2,191.96 2,213.32 0.0M
2023-07-06 2,265.34 2,265.34 2,207.68 2,209.29 0.0M
2023-07-05 2,292.08 2,292.08 2,256.12 2,265.34 0.0M
2023-07-04 2,300.48 2,314.54 2,291.36 2,292.08 0.0M
2023-07-03 2,282.38 2,316.92 2,282.38 2,300.48 0.0M
2023-06-30 2,288.02 2,303.23 2,280.58 2,282.38 0.0M
2023-06-29 2,287.24 2,297.53 2,264.98 2,288.02 0.0M
2023-06-28 2,262.05 2,307.44 2,259.19 2,287.24 0.0M
2023-06-27 2,232.17 2,262.05 2,203.69 2,262.05 0.0M
2023-06-26 2,279.64 2,284.30 2,232.17 2,232.17 0.0M
2023-06-23 2,279.44 2,285.49 2,262.52 2,279.64 0.0M
2023-06-22 2,312.90 2,312.90 2,269.27 2,279.44 0.0M
2023-06-21 2,340.96 2,341.37 2,301.93 2,310.60 0.0M
2023-06-20 2,366.88 2,366.88 2,340.96 2,340.96 0.0M
2023-06-19 2,366.23 2,385.88 2,350.79 2,366.88 0.0M
2023-06-16 2,358.96 2,383.50 2,353.07 2,366.23 0.0M
2023-06-15 2,353.90 2,374.41 2,330.66 2,358.96 0.0M
2023-06-14 2,363.37 2,429.66 2,332.35 2,353.90 0.0M
2023-06-13 2,384.77 2,402.92 2,348.59 2,363.37 0.0M
2023-06-12 2,438.70 2,444.12 2,384.77 2,384.77 0.0M
2023-06-09 2,429.00 2,456.36 2,428.09 2,438.70 0.0M
2023-06-08 2,519.76 2,522.83 2,422.25 2,429.00 0.0M
2023-06-07 2,392.50 2,468.40 2,383.37 2,447.91 0.0M
2023-06-06 2,414.64 2,417.76 2,368.03 2,392.50 0.0M
2023-06-05 2,364.85 2,441.16 2,364.85 2,414.64 0.0M
2023-06-02 2,399.53 2,430.88 2,321.36 2,364.85 0.0M
2023-06-01 2,391.41 2,412.33 2,375.84 2,399.53 0.0M
2023-05-31 2,412.40 2,444.77 2,391.41 2,391.41 0.0M
2023-05-30 2,434.24 2,461.94 2,407.76 2,412.40 0.0M
2023-05-26 2,472.13 2,472.13 2,413.89 2,434.24 0.0M
2023-05-25 2,535.20 2,538.28 2,472.13 2,472.13 0.0M
2023-05-24 2,549.16 2,552.92 2,518.82 2,535.20 0.0M
2023-05-23 2,501.83 2,561.19 2,497.69 2,549.16 0.0M
2023-05-22 2,514.11 2,544.47 2,486.70 2,501.83 0.0M
2023-05-19 2,488.72 2,522.40 2,459.95 2,514.11 0.0M
2023-05-18 2,514.34 2,517.54 2,433.94 2,488.72 0.0M
2023-05-17 2,549.79 2,571.28 2,505.60 2,514.34 0.0M
2023-05-16 2,688.63 2,688.63 2,508.83 2,549.79 0.0M
2023-05-15 2,676.40 2,697.92 2,661.72 2,688.63 0.0M
2023-05-12 2,695.97 2,695.97 2,660.02 2,676.40 0.0M
2023-05-11 2,743.84 2,748.60 2,673.65 2,695.97 0.0M
2023-05-10 2,767.40 2,777.69 2,732.46 2,743.84 0.0M
2023-05-09 2,794.29 2,807.43 2,761.83 2,767.40 0.0M
2023-05-05 2,794.29 2,794.29 2,794.29 2,794.29 0.0M
2023-05-04 2,816.56 2,821.36 2,766.88 2,768.33 0.0M
2023-05-03 2,773.90 2,836.10 2,773.90 2,816.56 0.0M
2023-05-02 2,831.87 2,835.20 2,773.90 2,773.90 0.0M
2023-04-28 2,828.39 2,847.63 2,814.15 2,831.87 0.0M
2023-04-27 2,774.80 2,829.16 2,755.28 2,828.39 0.0M
2023-04-26 2,715.50 2,797.75 2,710.63 2,774.80 0.0M
2023-04-25 2,684.87 2,725.05 2,681.52 2,715.50 0.0M
2023-04-24 2,714.19 2,725.30 2,684.63 2,684.87 0.0M
2023-04-21 2,695.70 2,721.53 2,690.28 2,714.19 0.0M
2023-04-20 2,730.68 2,735.32 2,694.24 2,695.70 0.0M
2023-04-19 2,766.24 2,766.24 2,730.68 2,730.68 0.0M
2023-04-18 2,774.59 2,790.94 2,754.52 2,766.24 0.0M
2023-04-17 2,749.45 2,789.26 2,749.45 2,774.59 0.0M
2023-04-14 2,737.55 2,766.65 2,736.02 2,749.45 0.0M
2023-04-13 2,736.20 2,743.08 2,711.35 2,737.55 0.0M
2023-04-12 2,726.08 2,761.13 2,726.08 2,736.20 0.0M
2023-04-11 2,694.83 2,731.58 2,694.83 2,726.08 0.0M
2023-04-06 2,634.63 2,704.10 2,632.55 2,694.83 0.0M
2023-04-05 2,594.09 2,661.53 2,592.26 2,634.63 0.0M
2023-04-04 2,642.99 2,647.75 2,586.59 2,594.09 0.0M
2023-04-03 2,636.49 2,665.90 2,636.49 2,642.99 0.0M
2023-03-31 2,637.14 2,650.97 2,633.41 2,636.49 0.0M
2023-03-30 2,627.75 2,647.78 2,621.02 2,637.14 0.0M
2023-03-29 2,595.02 2,635.17 2,585.28 2,627.75 0.0M
2023-03-28 2,597.07 2,609.48 2,575.11 2,595.02 0.0M
2023-03-27 2,592.72 2,611.21 2,592.72 2,597.07 0.0M
2023-03-24 2,632.25 2,632.25 2,578.05 2,592.72 0.0M
2023-03-23 2,652.28 2,657.99 2,622.82 2,632.25 0.0M
2023-03-22 2,682.27 2,682.27 2,632.04 2,652.28 0.0M
2023-03-21 2,669.45 2,684.64 2,655.51 2,682.27 0.0M
2023-03-20 2,615.15 2,684.42 2,574.44 2,669.45 0.0M
2023-03-17 2,707.61 2,713.53 2,606.28 2,615.15 0.0M
2023-03-16 2,710.49 2,743.16 2,680.33 2,707.61 0.0M
2023-03-15 2,758.48 2,785.21 2,703.07 2,710.49 0.0M
2023-03-14 2,740.01 2,768.22 2,719.60 2,758.48 0.0M
2023-03-13 2,830.72 2,835.95 2,733.84 2,740.01 0.0M
2023-03-10 2,832.52 2,870.89 2,791.09 2,830.72 0.0M
2023-03-09 2,830.63 2,844.67 2,797.82 2,832.52 0.0M
2023-03-08 2,825.57 2,837.80 2,795.71 2,830.63 0.0M
2023-03-07 2,886.22 2,886.22 2,825.57 2,825.57 0.0M
2023-03-06 2,848.69 2,893.33 2,848.69 2,886.22 0.0M
2023-03-03 2,814.80 2,864.67 2,814.55 2,848.69 0.0M
2023-03-02 2,817.93 2,835.46 2,787.33 2,814.80 0.0M
2023-03-01 2,802.97 2,829.84 2,799.03 2,817.93 0.0M
2023-02-28 2,828.49 2,849.83 2,802.97 2,802.97 0.0M
2023-02-27 2,781.78 2,839.19 2,780.16 2,828.49 0.0M
2023-02-24 2,780.02 2,807.81 2,773.24 2,781.78 0.0M
2023-02-23 2,826.20 2,828.33 2,780.02 2,780.02 0.0M
2023-02-22 2,842.65 2,844.68 2,805.68 2,826.20 0.0M
2023-02-21 2,879.40 2,889.48 2,832.10 2,842.65 0.0M
2023-02-20 2,874.28 2,890.37 2,860.09 2,879.40 0.0M
2023-02-17 2,859.86 2,891.18 2,847.16 2,874.28 0.0M
2023-02-16 2,795.79 2,891.69 2,795.79 2,859.86 0.0M
2023-02-15 2,760.21 2,805.00 2,760.21 2,795.79 0.0M
2023-02-14 2,677.80 2,792.54 2,677.63 2,760.21 0.0M
2023-02-13 2,652.06 2,677.80 2,618.82 2,677.80 0.0M
2023-02-10 2,629.14 2,654.00 2,629.02 2,652.06 0.0M
2023-02-09 2,670.48 2,693.27 2,625.90 2,629.14 0.0M
2023-02-08 2,626.63 2,683.08 2,626.63 2,670.48 0.0M
2023-02-07 2,594.69 2,626.67 2,585.87 2,626.63 0.0M
2023-02-06 2,621.04 2,625.20 2,591.96 2,594.69 0.0M
2023-02-03 2,679.02 2,679.02 2,620.43 2,621.04 0.0M
2023-02-02 2,570.66 2,679.02 2,542.44 2,679.02 0.0M
2023-02-01 2,611.45 2,615.33 2,553.54 2,570.66 0.0M
2023-01-31 2,643.19 2,659.86 2,604.43 2,611.45 0.0M
2023-01-30 2,655.45 2,662.67 2,631.49 2,643.19 0.0M
2023-01-27 2,628.44 2,655.45 2,613.95 2,655.45 0.0M
2023-01-26 2,627.48 2,669.84 2,627.48 2,628.44 0.0M
2023-01-25 2,632.44 2,632.44 2,603.35 2,627.48 0.0M
2023-01-24 2,616.26 2,639.80 2,605.80 2,632.44 0.0M
2023-01-23 2,617.28 2,633.37 2,610.84 2,616.26 0.0M
2023-01-20 2,571.64 2,618.38 2,569.92 2,617.28 0.0M
2023-01-19 2,590.60 2,599.28 2,556.41 2,571.64 0.0M
2023-01-18 2,640.97 2,662.86 2,590.60 2,590.60 0.0M
2023-01-17 2,658.24 2,674.78 2,636.65 2,640.97 0.0M
2023-01-16 2,609.78 2,658.24 2,607.78 2,658.24 0.0M
2023-01-13 2,623.57 2,636.99 2,606.71 2,609.78 0.0M
2023-01-12 2,527.57 2,633.55 2,527.10 2,623.57 0.0M
2023-01-11 2,514.15 2,571.57 2,514.15 2,527.57 0.0M
2023-01-10 2,549.34 2,554.19 2,512.22 2,514.15 0.0M
2023-01-09 2,548.40 2,573.55 2,528.45 2,549.34 0.0M
2023-01-06 2,537.01 2,563.59 2,537.01 2,548.40 0.0M
2023-01-05 2,503.59 2,537.01 2,499.60 2,537.01 0.0M
2023-01-04 2,433.08 2,503.59 2,431.43 2,503.59 0.0M
2023-01-03 2,387.67 2,448.26 2,387.67 2,433.08 0.0M