FTSE 350 Nonlife Insurance TR (TRINMX303020)

TRINMX303020
🏛️ 英国 →
7,078.50
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 4,302.41 4,311.57 4,284.38 4,303.84 0.0M
2021-12-30 4,303.93 4,313.25 4,290.41 4,302.41 0.0M
2021-12-29 4,231.65 4,315.54 4,231.65 4,303.93 0.0M
2021-12-24 4,223.87 4,256.33 4,223.87 4,231.65 0.0M
2021-12-23 4,223.22 4,244.16 4,204.75 4,223.87 0.0M
2021-12-22 4,193.51 4,226.46 4,187.28 4,223.22 0.0M
2021-12-21 4,142.71 4,200.58 4,142.71 4,193.51 0.0M
2021-12-20 4,169.89 4,169.89 4,097.25 4,142.71 0.0M
2021-12-17 4,172.25 4,190.28 4,153.24 4,169.89 0.0M
2021-12-16 4,139.20 4,190.29 4,139.20 4,172.25 0.0M
2021-12-15 4,152.26 4,173.37 4,128.59 4,139.20 0.0M
2021-12-14 4,153.83 4,194.92 4,152.26 4,152.26 0.0M
2021-12-13 4,215.59 4,215.59 4,152.56 4,153.83 0.0M
2021-12-10 4,216.80 4,240.76 4,197.61 4,215.59 0.0M
2021-12-09 4,219.64 4,254.23 4,205.11 4,216.80 0.0M
2021-12-08 4,185.51 4,241.60 4,171.36 4,215.64 0.0M
2021-12-07 4,150.88 4,203.05 4,138.28 4,185.51 0.0M
2021-12-06 4,081.58 4,152.22 4,081.58 4,150.88 0.0M
2021-12-03 4,096.38 4,126.75 4,078.82 4,081.58 0.0M
2021-12-02 4,105.44 4,111.25 4,065.05 4,096.38 0.0M
2021-12-01 4,076.15 4,117.84 4,076.15 4,105.44 0.0M
2021-11-30 4,096.79 4,102.63 4,047.53 4,076.15 0.0M
2021-11-29 4,056.52 4,130.93 4,056.52 4,096.79 0.0M
2021-11-26 4,101.57 4,101.57 3,994.37 4,056.52 0.0M
2021-11-25 4,092.37 4,132.86 4,088.60 4,101.57 0.0M
2021-11-24 4,106.60 4,107.72 4,081.19 4,092.37 0.0M
2021-11-23 4,125.52 4,131.18 4,086.11 4,106.60 0.0M
2021-11-22 4,149.58 4,178.48 4,105.83 4,125.52 0.0M
2021-11-19 4,139.39 4,156.21 4,120.82 4,149.58 0.0M
2021-11-18 4,126.80 4,158.67 4,111.24 4,139.39 0.0M
2021-11-17 4,145.51 4,145.51 4,113.08 4,126.80 0.0M
2021-11-16 4,112.81 4,155.24 4,098.76 4,145.51 0.0M
2021-11-15 4,069.38 4,112.81 4,056.09 4,112.81 0.0M
2021-11-12 4,088.08 4,100.52 4,057.81 4,069.38 0.0M
2021-11-11 4,062.06 4,093.06 4,038.98 4,088.08 0.0M
2021-11-10 4,004.06 4,062.06 4,000.28 4,062.06 0.0M
2021-11-09 4,100.05 4,117.11 4,004.06 4,004.06 0.0M
2021-11-08 4,101.14 4,137.55 4,075.42 4,100.05 0.0M
2021-11-05 4,033.14 4,120.67 4,028.33 4,101.14 0.0M
2021-11-04 3,984.93 4,033.14 3,974.93 4,033.14 0.0M
2021-11-03 4,000.92 4,012.19 3,966.26 3,984.93 0.0M
2021-11-02 4,091.09 4,104.46 3,996.67 4,000.92 0.0M
2021-11-01 4,061.36 4,102.87 4,051.26 4,091.09 0.0M
2021-10-29 4,080.42 4,080.42 4,043.42 4,061.36 0.0M
2021-10-28 4,024.51 4,159.12 4,017.01 4,080.42 0.0M
2021-10-27 4,097.06 4,103.05 3,992.24 4,024.51 0.0M
2021-10-26 4,041.02 4,100.58 4,036.56 4,097.06 0.0M
2021-10-25 4,051.83 4,072.35 4,028.08 4,041.02 0.0M
2021-10-22 4,070.25 4,077.22 4,039.04 4,051.83 0.0M
2021-10-21 4,106.18 4,119.40 4,051.42 4,070.25 0.0M
2021-10-20 4,114.86 4,120.26 4,084.22 4,106.18 0.0M
2021-10-19 4,065.84 4,121.46 4,053.79 4,114.86 0.0M
2021-10-18 4,089.70 4,090.45 4,054.41 4,065.84 0.0M
2021-10-15 4,087.70 4,109.40 4,077.55 4,089.70 0.0M
2021-10-14 4,065.48 4,096.29 4,043.36 4,087.70 0.0M
2021-10-13 4,056.99 4,079.22 4,019.04 4,065.48 0.0M
2021-10-12 4,076.64 4,080.65 4,026.80 4,056.99 0.0M
2021-10-11 4,107.64 4,108.17 4,064.10 4,076.64 0.0M
2021-10-08 4,105.93 4,145.42 4,094.52 4,107.64 0.0M
2021-10-07 4,138.31 4,166.70 4,076.78 4,105.93 0.0M
2021-10-06 4,189.05 4,189.05 4,082.99 4,138.31 0.0M
2021-10-05 4,171.34 4,209.86 4,165.62 4,189.05 0.0M
2021-10-04 4,208.64 4,248.29 4,171.34 4,171.34 0.0M
2021-10-01 4,212.07 4,238.01 4,165.37 4,208.64 0.0M
2021-09-30 4,225.95 4,259.19 4,188.62 4,212.07 0.0M
2021-09-29 4,259.04 4,288.50 4,217.67 4,225.95 0.0M
2021-09-28 4,343.84 4,373.58 4,251.92 4,259.04 0.0M
2021-09-27 4,401.54 4,437.16 4,339.69 4,343.84 0.0M
2021-09-24 4,458.79 4,466.51 4,395.41 4,401.54 0.0M
2021-09-23 4,499.29 4,532.34 4,452.41 4,458.79 0.0M
2021-09-22 4,469.86 4,514.04 4,440.65 4,499.29 0.0M
2021-09-21 4,423.63 4,469.86 4,423.63 4,469.86 0.0M
2021-09-20 4,549.31 4,549.31 4,417.40 4,423.63 0.0M
2021-09-17 4,546.12 4,582.27 4,540.14 4,549.31 0.0M
2021-09-16 4,532.58 4,547.03 4,511.87 4,546.12 0.0M
2021-09-15 4,624.64 4,639.04 4,532.58 4,532.58 0.0M
2021-09-14 4,637.53 4,665.17 4,620.63 4,624.64 0.0M
2021-09-13 4,638.86 4,677.91 4,626.00 4,637.53 0.0M
2021-09-10 4,627.91 4,676.73 4,609.83 4,638.86 0.0M
2021-09-09 4,619.13 4,640.46 4,584.84 4,627.91 0.0M
2021-09-08 4,651.48 4,663.12 4,586.18 4,619.13 0.0M
2021-09-07 4,662.37 4,678.67 4,643.77 4,651.48 0.0M
2021-09-06 4,645.11 4,680.95 4,645.11 4,662.37 0.0M
2021-09-03 4,636.39 4,664.95 4,621.86 4,645.11 0.0M
2021-09-02 4,631.70 4,636.39 4,584.80 4,636.39 0.0M
2021-09-01 4,551.48 4,607.21 4,551.48 4,591.64 0.0M
2021-08-31 4,590.65 4,599.62 4,534.34 4,551.48 0.0M
2021-08-27 4,584.21 4,608.57 4,570.75 4,590.65 0.0M
2021-08-26 4,585.78 4,609.68 4,561.29 4,584.21 0.0M
2021-08-25 4,599.90 4,623.17 4,573.86 4,585.78 0.0M
2021-08-24 4,590.08 4,610.20 4,573.74 4,599.90 0.0M
2021-08-23 4,597.37 4,630.32 4,581.66 4,590.08 0.0M
2021-08-20 4,594.41 4,613.08 4,567.99 4,597.37 0.0M
2021-08-19 4,622.21 4,622.21 4,557.25 4,594.41 0.0M
2021-08-18 4,632.09 4,641.37 4,612.50 4,622.21 0.0M
2021-08-17 4,620.92 4,641.13 4,583.20 4,632.09 0.0M
2021-08-16 4,625.31 4,627.05 4,590.78 4,620.92 0.0M
2021-08-13 4,651.94 4,666.42 4,619.96 4,625.31 0.0M
2021-08-12 4,661.40 4,686.89 4,627.95 4,651.94 0.0M
2021-08-11 4,547.63 4,633.46 4,541.86 4,633.46 0.0M
2021-08-10 4,503.30 4,551.81 4,503.08 4,547.63 0.0M
2021-08-09 4,474.69 4,503.30 4,469.11 4,503.30 0.0M
2021-08-06 4,475.66 4,484.84 4,426.31 4,474.69 0.0M
2021-08-05 4,474.66 4,476.99 4,451.17 4,475.66 0.0M
2021-08-04 4,486.57 4,527.74 4,442.71 4,472.81 0.0M
2021-08-03 4,383.79 4,527.98 4,383.79 4,486.57 0.0M
2021-08-02 4,372.54 4,425.17 4,357.45 4,383.79 0.0M
2021-07-30 4,386.85 4,393.05 4,337.41 4,372.54 0.0M
2021-07-29 4,366.22 4,391.89 4,336.21 4,386.85 0.0M
2021-07-28 4,390.11 4,422.72 4,364.24 4,366.22 0.0M
2021-07-27 4,375.59 4,394.82 4,347.33 4,390.11 0.0M
2021-07-26 4,371.56 4,388.94 4,347.85 4,375.59 0.0M
2021-07-23 4,273.64 4,382.26 4,263.64 4,371.56 0.0M
2021-07-22 4,256.62 4,297.64 4,251.36 4,273.64 0.0M
2021-07-21 4,181.83 4,258.59 4,181.83 4,256.62 0.0M
2021-07-20 4,180.12 4,200.68 4,141.03 4,181.83 0.0M
2021-07-19 4,246.22 4,246.22 4,163.27 4,180.12 0.0M
2021-07-16 4,216.93 4,253.52 4,216.93 4,246.22 0.0M
2021-07-15 4,252.14 4,287.16 4,214.81 4,216.93 0.0M
2021-07-14 4,261.37 4,261.73 4,238.86 4,252.14 0.0M
2021-07-13 4,259.78 4,289.90 4,248.64 4,261.37 0.0M
2021-07-12 4,183.28 4,290.54 4,176.24 4,259.78 0.0M
2021-07-09 4,151.11 4,189.34 4,151.11 4,183.28 0.0M
2021-07-08 4,206.76 4,206.88 4,140.68 4,151.11 0.0M
2021-07-07 4,158.78 4,206.76 4,151.36 4,206.76 0.0M
2021-07-06 4,158.57 4,175.23 4,133.11 4,158.78 0.0M
2021-07-05 4,130.72 4,158.57 4,113.85 4,158.57 0.0M
2021-07-02 4,133.86 4,163.84 4,116.92 4,130.72 0.0M
2021-07-01 4,112.22 4,133.86 4,079.02 4,133.86 0.0M
2021-06-30 4,188.27 4,191.43 4,100.62 4,100.62 0.0M
2021-06-29 4,220.23 4,257.80 4,183.47 4,188.27 0.0M
2021-06-28 4,183.73 4,228.69 4,166.59 4,220.23 0.0M
2021-06-25 4,147.86 4,183.73 4,127.58 4,183.73 0.0M
2021-06-24 4,169.15 4,188.30 4,131.05 4,147.86 0.0M
2021-06-23 4,232.30 4,238.12 4,169.15 4,169.15 0.0M
2021-06-22 4,150.80 4,235.13 4,144.68 4,232.30 0.0M
2021-06-21 4,133.88 4,150.80 4,086.57 4,150.80 0.0M
2021-06-18 4,163.79 4,192.81 4,120.18 4,133.88 0.0M
2021-06-17 4,189.37 4,189.37 4,152.09 4,163.79 0.0M
2021-06-16 4,101.22 4,189.37 4,092.24 4,189.37 0.0M
2021-06-15 4,081.80 4,121.79 4,077.06 4,101.22 0.0M
2021-06-14 4,082.41 4,115.77 4,081.80 4,081.80 0.0M
2021-06-11 4,028.45 4,082.75 4,012.43 4,082.41 0.0M
2021-06-10 4,026.40 4,049.76 4,015.53 4,028.45 0.0M
2021-06-09 4,070.84 4,071.82 4,014.52 4,026.40 0.0M
2021-06-08 4,116.57 4,135.48 4,065.34 4,070.84 0.0M
2021-06-07 4,078.36 4,134.96 4,065.20 4,116.57 0.0M
2021-06-04 4,064.68 4,078.36 4,047.89 4,078.36 0.0M
2021-06-03 4,031.52 4,073.51 4,031.52 4,064.68 0.0M
2021-06-02 4,043.15 4,054.68 4,022.88 4,031.52 0.0M
2021-06-01 3,979.48 4,043.15 3,977.36 4,043.15 0.0M
2021-05-28 3,937.30 4,026.96 3,937.30 3,979.48 0.0M
2021-05-27 3,955.79 3,960.51 3,932.25 3,937.30 0.0M
2021-05-26 3,950.35 3,970.59 3,944.63 3,955.79 0.0M
2021-05-25 3,958.90 3,964.60 3,937.98 3,950.35 0.0M
2021-05-24 3,985.31 3,991.35 3,954.98 3,958.90 0.0M
2021-05-21 3,993.16 3,996.62 3,967.18 3,985.31 0.0M
2021-05-20 3,968.29 3,995.00 3,968.29 3,993.16 0.0M
2021-05-19 3,987.67 3,988.68 3,961.11 3,968.29 0.0M
2021-05-18 3,994.00 4,022.54 3,987.67 3,987.67 0.0M
2021-05-17 4,024.82 4,039.94 3,994.00 3,994.00 0.0M
2021-05-14 3,986.85 4,027.09 3,980.20 4,024.82 0.0M
2021-05-13 3,985.80 3,994.31 3,942.31 3,986.85 0.0M
2021-05-12 4,016.92 4,020.06 3,985.80 3,985.80 0.0M
2021-05-11 4,081.08 4,081.08 4,007.96 4,016.92 0.0M
2021-05-10 4,068.03 4,082.57 4,059.33 4,081.08 0.0M
2021-05-07 4,046.08 4,075.98 4,045.79 4,068.03 0.0M
2021-05-06 4,059.59 4,064.76 4,031.21 4,046.08 0.0M
2021-05-05 4,046.20 4,068.60 4,026.94 4,034.65 0.0M
2021-05-04 4,055.06 4,068.85 4,036.64 4,046.20 0.0M
2021-04-30 4,057.30 4,101.93 4,044.35 4,055.06 0.0M
2021-04-29 4,043.20 4,078.23 4,041.82 4,057.30 0.0M
2021-04-28 4,058.88 4,076.04 4,043.19 4,043.20 0.0M
2021-04-27 4,121.73 4,132.66 4,054.29 4,058.88 0.0M
2021-04-26 4,083.29 4,134.82 4,081.87 4,121.73 0.0M
2021-04-23 4,094.17 4,106.27 4,072.58 4,083.29 0.0M
2021-04-22 4,093.93 4,119.33 4,086.64 4,094.17 0.0M
2021-04-21 4,063.30 4,103.75 4,054.67 4,091.34 0.0M
2021-04-20 4,123.46 4,137.82 4,063.30 4,063.30 0.0M
2021-04-19 4,122.71 4,148.55 4,116.41 4,123.46 0.0M
2021-04-16 4,126.47 4,142.98 4,110.38 4,122.71 0.0M
2021-04-15 4,128.86 4,147.98 4,116.43 4,126.47 0.0M
2021-04-14 4,113.78 4,134.81 4,099.85 4,128.86 0.0M
2021-04-13 4,136.79 4,150.53 4,100.51 4,113.78 0.0M
2021-04-12 4,108.32 4,150.14 4,103.83 4,136.79 0.0M
2021-04-09 4,127.69 4,127.89 4,096.61 4,108.32 0.0M
2021-04-08 4,168.25 4,169.28 4,121.39 4,127.69 0.0M
2021-04-07 4,108.02 4,137.71 4,108.02 4,135.08 0.0M
2021-04-06 4,070.25 4,133.45 4,070.25 4,108.02 0.0M
2021-04-01 4,079.59 4,107.52 4,058.94 4,070.25 0.0M
2021-03-31 4,047.28 4,101.90 4,044.14 4,079.59 0.0M
2021-03-30 4,003.42 4,058.92 4,003.42 4,047.28 0.0M
2021-03-29 4,039.81 4,046.88 3,963.55 4,003.42 0.0M
2021-03-26 3,996.51 4,045.11 3,994.07 4,039.81 0.0M
2021-03-25 4,001.32 4,018.24 3,972.77 3,996.51 0.0M
2021-03-24 4,026.29 4,041.50 4,000.93 4,001.32 0.0M
2021-03-23 4,003.09 4,037.13 3,984.70 4,026.29 0.0M
2021-03-22 4,009.45 4,014.81 3,989.65 4,003.09 0.0M
2021-03-19 4,017.19 4,040.98 3,998.03 4,009.45 0.0M
2021-03-18 4,020.26 4,025.91 4,002.70 4,017.19 0.0M
2021-03-17 4,034.15 4,035.74 4,013.78 4,020.26 0.0M
2021-03-16 3,990.79 4,034.15 3,972.01 4,034.15 0.0M
2021-03-15 4,022.83 4,048.65 3,986.20 3,990.79 0.0M
2021-03-12 4,031.33 4,035.23 4,001.43 4,022.83 0.0M
2021-03-11 4,034.19 4,053.70 4,028.94 4,031.33 0.0M
2021-03-10 4,069.25 4,071.94 4,019.54 4,034.19 0.0M
2021-03-09 4,067.77 4,100.00 4,051.31 4,069.25 0.0M
2021-03-08 4,081.86 4,098.27 4,033.09 4,067.77 0.0M
2021-03-05 4,128.33 4,128.33 4,075.49 4,081.86 0.0M
2021-03-04 4,131.56 4,172.97 4,106.86 4,128.33 0.0M
2021-03-03 4,208.61 4,208.61 4,131.56 4,131.56 0.0M
2021-03-02 4,158.91 4,223.78 4,138.79 4,208.61 0.0M
2021-03-01 4,106.58 4,164.66 4,106.58 4,158.91 0.0M
2021-02-26 4,125.02 4,128.26 4,088.16 4,106.58 0.0M
2021-02-25 4,111.12 4,128.93 4,091.27 4,125.02 0.0M
2021-02-24 4,087.31 4,122.40 4,077.97 4,111.12 0.0M
2021-02-23 4,067.13 4,104.15 4,050.03 4,087.31 0.0M
2021-02-22 4,086.10 4,106.06 4,049.94 4,067.13 0.0M
2021-02-19 4,077.98 4,110.73 4,072.39 4,086.10 0.0M
2021-02-18 4,114.00 4,126.55 4,076.95 4,077.98 0.0M
2021-02-17 4,177.05 4,184.15 4,108.52 4,114.00 0.0M
2021-02-16 4,166.20 4,186.12 4,159.91 4,177.05 0.0M
2021-02-15 4,115.81 4,173.08 4,114.64 4,166.20 0.0M
2021-02-12 4,088.84 4,117.80 4,086.09 4,115.81 0.0M
2021-02-11 4,089.61 4,093.38 4,061.27 4,088.84 0.0M
2021-02-10 4,129.72 4,150.56 4,078.93 4,089.61 0.0M
2021-02-09 4,093.04 4,130.15 4,081.95 4,129.72 0.0M
2021-02-08 4,109.30 4,136.97 4,074.00 4,093.04 0.0M
2021-02-05 4,034.24 4,125.85 4,034.24 4,109.30 0.0M
2021-02-04 4,025.22 4,049.79 4,005.76 4,034.24 0.0M
2021-02-03 4,037.43 4,066.87 4,024.56 4,025.22 0.0M
2021-02-02 4,008.46 4,037.43 3,994.68 4,037.43 0.0M
2021-02-01 3,980.83 4,015.91 3,980.83 4,008.46 0.0M
2021-01-29 4,022.52 4,022.52 3,969.50 3,980.83 0.0M
2021-01-28 4,050.21 4,050.21 3,986.47 4,022.52 0.0M
2021-01-27 4,078.42 4,099.95 4,041.77 4,050.21 0.0M
2021-01-26 4,088.29 4,119.01 4,068.36 4,078.42 0.0M
2021-01-25 4,128.53 4,147.07 4,082.39 4,088.29 0.0M
2021-01-22 4,146.72 4,167.83 4,123.99 4,128.53 0.0M
2021-01-21 4,147.43 4,157.75 4,128.16 4,146.72 0.0M
2021-01-20 4,140.72 4,162.21 4,137.08 4,147.43 0.0M
2021-01-19 4,151.33 4,175.91 4,127.97 4,140.72 0.0M
2021-01-18 4,165.25 4,192.49 4,143.51 4,151.33 0.0M
2021-01-15 4,166.74 4,169.17 4,091.86 4,165.25 0.0M
2021-01-14 4,169.18 4,189.98 4,156.73 4,166.74 0.0M
2021-01-13 4,198.41 4,212.19 4,159.98 4,169.18 0.0M
2021-01-12 4,201.30 4,217.68 4,189.17 4,198.41 0.0M
2021-01-11 4,213.78 4,233.01 4,195.16 4,201.30 0.0M
2021-01-08 4,227.61 4,238.21 4,207.54 4,213.78 0.0M
2021-01-07 4,247.89 4,267.67 4,223.36 4,227.61 0.0M
2021-01-06 4,220.18 4,258.56 4,203.86 4,247.89 0.0M
2021-01-05 4,193.49 4,233.77 4,172.24 4,220.18 0.0M
2021-01-04 4,146.14 4,212.29 4,146.14 4,193.49 0.0M