FTSE 350 Personal Goods TR (TRINMX402040)

TRINMX402040
🏛️ 英国 →
10,869.09
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
2022-12-30 18,842.11 18,858.94 18,606.11 18,606.11 0.0M
2022-12-29 18,639.99 18,842.11 18,485.63 18,842.11 0.0M
2022-12-28 18,319.95 18,787.15 18,319.95 18,639.99 0.0M
2022-12-23 18,424.28 18,558.81 18,319.95 18,319.95 0.0M
2022-12-22 18,550.24 18,648.20 18,358.79 18,424.28 0.0M
2022-12-21 18,193.73 18,622.53 18,193.73 18,550.24 0.0M
2022-12-20 18,531.55 18,531.55 18,152.44 18,193.73 0.0M
2022-12-19 18,657.58 18,784.37 18,531.55 18,531.55 0.0M
2022-12-16 19,013.87 19,055.75 18,535.75 18,657.58 0.0M
2022-12-15 19,632.78 19,721.50 18,876.69 19,013.87 0.0M
2022-12-14 19,685.97 19,685.97 19,262.56 19,522.56 0.0M
2022-12-13 19,500.24 19,907.07 19,485.17 19,685.97 0.0M
2022-12-12 19,720.05 19,766.03 19,500.24 19,500.24 0.0M
2022-12-09 19,490.65 19,802.74 19,490.65 19,720.05 0.0M
2022-12-08 19,560.15 19,635.15 19,399.21 19,490.65 0.0M
2022-12-07 19,836.23 19,926.12 19,560.15 19,560.15 0.0M
2022-12-06 19,885.09 19,937.40 19,672.27 19,836.23 0.0M
2022-12-05 20,332.30 20,343.19 19,869.60 19,885.09 0.0M
2022-12-02 20,341.13 20,571.64 20,111.00 20,332.30 0.0M
2022-12-01 20,400.60 20,601.34 20,254.00 20,341.13 0.0M
2022-11-30 19,919.81 20,400.60 19,919.81 20,400.60 0.0M
2022-11-29 19,686.49 20,051.93 19,686.49 19,919.81 0.0M
2022-11-28 19,681.89 19,824.40 19,656.93 19,686.49 0.0M
2022-11-25 20,045.43 20,057.67 19,856.28 20,009.42 0.0M
2022-11-24 20,712.49 20,807.53 19,883.32 20,045.43 0.0M
2022-11-23 20,564.14 20,760.50 20,467.76 20,712.49 0.0M
2022-11-22 20,505.21 20,627.82 20,309.89 20,564.14 0.0M
2022-11-21 20,538.01 20,751.55 20,385.24 20,505.21 0.0M
2022-11-18 20,032.70 20,691.93 20,032.70 20,538.01 0.0M
2022-11-17 19,712.17 20,132.31 19,519.54 20,032.70 0.0M
2022-11-16 20,103.62 20,304.23 19,598.86 19,712.17 0.0M
2022-11-15 20,064.37 20,296.39 19,984.67 20,103.62 0.0M
2022-11-14 19,861.92 20,064.37 19,665.29 20,064.37 0.0M
2022-11-11 19,498.01 20,300.28 19,498.01 19,861.92 0.0M
2022-11-10 19,121.14 19,661.50 18,829.27 19,498.01 0.0M
2022-11-09 19,128.98 19,234.16 18,939.92 19,121.14 0.0M
2022-11-08 18,776.25 19,184.32 18,606.87 19,128.98 0.0M
2022-11-07 18,503.18 18,969.84 18,347.55 18,776.25 0.0M
2022-11-04 17,705.36 18,735.54 17,509.01 18,503.18 0.0M
2022-11-03 17,834.63 17,834.63 17,372.80 17,705.36 0.0M
2022-11-02 17,853.40 18,107.40 17,802.40 17,834.63 0.0M
2022-11-01 17,445.08 17,987.12 17,445.08 17,853.40 0.0M
2022-10-31 17,508.48 17,655.83 17,411.41 17,445.08 0.0M
2022-10-28 17,953.15 17,953.15 17,451.32 17,508.48 0.0M
2022-10-27 17,962.70 18,084.69 17,816.97 17,953.15 0.0M
2022-10-26 17,810.59 17,987.79 17,631.07 17,962.70 0.0M
2022-10-25 17,167.70 17,845.88 17,118.36 17,810.59 0.0M
2022-10-24 17,288.04 17,478.32 16,981.04 17,167.70 0.0M
2022-10-21 17,693.56 17,693.56 17,120.85 17,288.04 0.0M
2022-10-20 17,532.15 17,927.32 17,441.45 17,693.56 0.0M
2022-10-19 17,808.02 17,877.58 17,501.54 17,532.15 0.0M
2022-10-18 17,802.51 18,094.68 17,780.46 17,808.02 0.0M
2022-10-17 17,255.33 17,929.84 17,104.20 17,802.51 0.0M
2022-10-14 17,280.93 17,653.65 17,010.14 17,255.33 0.0M
2022-10-13 17,182.47 17,486.92 16,721.58 17,280.93 0.0M
2022-10-12 17,247.38 17,507.53 17,093.35 17,182.47 0.0M
2022-10-11 17,247.39 17,431.42 16,965.01 17,247.38 0.0M
2022-10-10 17,536.57 17,540.48 17,005.20 17,247.39 0.0M
2022-10-07 17,837.90 18,036.43 17,423.33 17,536.57 0.0M
2022-10-06 17,850.09 18,135.01 17,679.30 17,837.90 0.0M
2022-10-05 17,890.31 17,995.84 17,695.30 17,850.09 0.0M
2022-10-04 17,239.38 17,912.30 17,239.38 17,890.31 0.0M
2022-10-03 16,758.86 17,288.80 16,496.84 17,239.38 0.0M
2022-09-30 16,209.99 16,758.86 16,125.90 16,758.86 0.0M
2022-09-29 16,858.22 16,899.96 15,921.07 16,209.99 0.0M
2022-09-28 16,420.40 16,924.66 16,411.89 16,858.22 0.0M
2022-09-27 16,403.38 16,868.97 16,365.44 16,420.40 0.0M
2022-09-26 16,303.15 16,575.87 16,178.30 16,403.38 0.0M
2022-09-23 16,944.67 16,944.67 16,225.66 16,303.15 0.0M
2022-09-22 17,400.93 17,400.93 16,906.54 16,944.67 0.0M
2022-09-21 17,058.13 17,411.85 16,928.61 17,400.93 0.0M
2022-09-20 17,140.50 17,484.82 16,987.68 17,058.13 0.0M
2022-09-16 17,196.94 17,196.94 16,916.25 17,140.50 0.0M
2022-09-15 17,523.86 17,651.72 17,085.81 17,196.94 0.0M
2022-09-14 17,564.68 17,708.18 17,266.17 17,523.86 0.0M
2022-09-13 17,618.00 18,021.46 17,549.80 17,564.68 0.0M
2022-09-12 17,086.10 17,726.22 17,086.10 17,618.00 0.0M
2022-09-09 16,860.78 17,172.95 16,860.78 17,086.10 0.0M
2022-09-07 16,825.50 16,916.78 16,600.34 16,854.15 0.0M
2022-09-06 16,534.45 16,946.72 16,401.72 16,825.50 0.0M
2022-09-05 16,695.08 16,695.08 16,173.31 16,534.45 0.0M
2022-09-02 16,316.82 16,768.54 16,316.82 16,695.08 0.0M
2022-09-01 16,923.43 16,923.43 16,244.16 16,316.82 0.0M
2022-08-31 16,985.90 17,244.73 16,857.02 16,923.43 0.0M
2022-08-30 16,853.02 17,307.64 16,826.45 16,985.90 0.0M
2022-08-26 17,290.05 17,431.30 16,817.05 16,853.02 0.0M
2022-08-25 17,183.41 17,387.27 17,042.83 17,290.05 0.0M
2022-08-24 17,156.01 17,211.73 16,794.44 17,183.41 0.0M
2022-08-23 17,494.44 17,569.88 17,097.19 17,156.01 0.0M
2022-08-22 17,884.19 17,973.52 17,443.33 17,494.44 0.0M
2022-08-19 18,044.69 18,044.69 17,855.98 17,884.19 0.0M
2022-08-18 18,013.76 18,181.68 17,908.09 18,044.69 0.0M
2022-08-17 18,008.26 18,191.95 17,895.57 18,013.76 0.0M
2022-08-16 17,954.93 18,253.46 17,916.89 18,008.26 0.0M
2022-08-15 17,887.94 17,981.57 17,887.82 17,954.93 0.0M
2022-08-12 17,802.45 17,887.94 17,671.53 17,887.94 0.0M
2022-08-11 17,910.40 18,050.67 17,724.43 17,802.45 0.0M
2022-08-10 17,462.03 17,923.10 17,322.71 17,910.40 0.0M
2022-08-09 17,719.99 17,872.40 17,366.20 17,462.03 0.0M
2022-08-08 17,549.29 17,840.36 17,535.60 17,719.99 0.0M
2022-08-05 17,934.90 17,991.84 17,469.47 17,549.29 0.0M
2022-08-04 17,640.02 18,079.26 17,524.64 17,934.90 0.0M
2022-08-03 17,248.71 17,640.02 17,219.48 17,640.02 0.0M
2022-08-02 17,736.94 17,736.94 17,159.65 17,248.71 0.0M
2022-08-01 17,754.85 17,899.65 17,644.29 17,736.94 0.0M
2022-07-29 17,506.54 17,884.65 17,506.54 17,861.34 0.0M
2022-07-28 17,115.38 17,512.24 17,103.87 17,506.54 0.0M
2022-07-27 16,944.20 17,365.25 16,799.48 17,115.38 0.0M
2022-07-26 17,578.11 17,671.62 16,944.20 16,944.20 0.0M
2022-07-25 17,481.90 17,746.01 17,395.18 17,578.11 0.0M
2022-07-22 17,338.98 17,590.17 17,285.93 17,481.90 0.0M
2022-07-21 17,071.54 17,481.48 16,987.10 17,338.98 0.0M
2022-07-20 17,151.29 17,237.07 16,945.66 17,071.54 0.0M
2022-07-19 16,479.39 17,182.13 16,291.60 17,151.29 0.0M
2022-07-18 15,937.35 16,541.01 15,937.35 16,479.39 0.0M
2022-07-15 16,223.63 16,223.63 15,453.27 15,937.35 0.0M
2022-07-14 16,218.74 16,475.76 16,121.66 16,223.63 0.0M
2022-07-13 16,390.02 16,548.96 15,969.28 16,218.74 0.0M
2022-07-12 16,253.87 16,434.07 16,013.25 16,390.02 0.0M
2022-07-11 16,127.80 16,253.87 15,727.21 16,253.87 0.0M
2022-07-08 16,233.48 16,413.47 16,004.76 16,127.80 0.0M
2022-07-07 16,127.31 16,616.39 16,127.31 16,233.48 0.0M
2022-07-06 15,602.40 16,187.63 15,602.40 16,127.31 0.0M
2022-07-05 16,028.59 16,140.92 15,333.15 15,602.40 0.0M
2022-07-04 16,089.04 16,364.82 15,988.00 16,028.59 0.0M
2022-07-01 16,159.68 16,473.90 16,004.68 16,089.04 0.0M
2022-06-30 16,704.29 16,704.29 15,789.88 16,159.68 0.0M
2022-06-29 16,424.30 16,573.92 16,219.60 16,469.16 0.0M
2022-06-28 16,478.51 16,808.48 16,403.90 16,424.30 0.0M
2022-06-27 16,637.54 16,996.21 16,472.87 16,478.51 0.0M
2022-06-24 16,066.11 16,650.63 16,066.11 16,637.54 0.0M
2022-06-23 15,901.16 16,088.49 15,650.66 16,066.11 0.0M
2022-06-22 16,027.95 16,072.85 15,545.46 15,901.16 0.0M
2022-06-21 16,033.30 16,405.80 15,972.46 16,027.95 0.0M
2022-06-20 15,788.92 16,038.79 15,709.52 16,033.30 0.0M
2022-06-17 15,571.05 15,916.69 15,478.02 15,788.92 0.0M
2022-06-16 16,174.85 16,174.85 15,556.76 15,571.05 0.0M
2022-06-15 15,693.96 16,261.58 15,693.96 16,174.85 0.0M
2022-06-14 15,918.80 16,043.25 15,644.26 15,693.96 0.0M
2022-06-13 16,392.07 16,465.95 15,795.48 15,918.80 0.0M
2022-06-10 16,853.19 16,853.19 16,358.37 16,392.07 0.0M
2022-06-09 17,384.05 17,384.05 16,838.00 16,853.19 0.0M
2022-06-08 17,311.42 17,523.91 17,186.04 17,344.22 0.0M
2022-06-07 17,555.55 17,555.55 17,123.45 17,311.42 0.0M
2022-06-06 17,158.90 17,752.98 17,158.90 17,555.55 0.0M
2022-06-01 16,846.33 17,652.27 16,816.85 17,158.90 0.0M
2022-05-31 16,987.27 17,095.36 16,738.99 16,846.33 0.0M
2022-05-30 16,514.48 17,045.44 16,451.08 16,987.27 0.0M
2022-05-27 16,235.98 16,615.93 16,229.44 16,514.48 0.0M
2022-05-26 15,570.38 16,256.86 15,570.38 16,235.98 0.0M
2022-05-25 15,623.37 15,856.86 15,186.69 15,570.38 0.0M
2022-05-24 16,069.89 16,092.18 15,571.52 15,623.37 0.0M
2022-05-23 15,690.12 16,133.88 15,684.38 16,069.89 0.0M
2022-05-20 15,771.74 16,035.45 15,583.48 15,690.12 0.0M
2022-05-19 15,697.39 15,771.74 15,364.72 15,771.74 0.0M
2022-05-18 16,101.80 16,479.98 15,661.29 15,697.39 0.0M
2022-05-17 15,897.40 16,263.14 15,870.61 16,101.80 0.0M
2022-05-16 15,803.54 15,897.40 15,587.40 15,897.40 0.0M
2022-05-13 15,309.38 15,821.20 15,309.38 15,803.54 0.0M
2022-05-12 15,419.03 15,419.90 14,761.80 15,309.38 0.0M
2022-05-11 14,704.89 15,584.00 14,704.89 15,419.03 0.0M
2022-05-10 14,678.91 14,959.93 14,677.99 14,704.89 0.0M
2022-05-09 15,217.91 15,248.28 14,678.91 14,678.91 0.0M
2022-05-06 15,513.60 15,513.60 14,990.25 15,217.91 0.0M
2022-05-05 15,944.46 16,348.67 15,513.60 15,513.60 0.0M
2022-05-04 16,271.11 16,362.41 15,864.92 15,944.46 0.0M
2022-05-03 16,306.41 16,530.79 16,112.32 16,271.11 0.0M
2022-04-29 16,152.88 16,651.04 16,152.88 16,306.41 0.0M
2022-04-28 15,827.83 16,331.94 15,807.41 16,152.88 0.0M
2022-04-27 15,793.72 16,067.36 15,671.88 15,827.83 0.0M
2022-04-26 16,326.52 16,556.69 15,793.72 15,793.72 0.0M
2022-04-25 17,179.67 17,179.67 16,270.38 16,326.52 0.0M
2022-04-22 17,653.31 17,653.31 17,128.71 17,179.67 0.0M
2022-04-21 17,344.70 17,770.22 17,321.10 17,653.31 0.0M
2022-04-20 17,063.99 17,425.43 16,900.41 17,344.70 0.0M
2022-04-19 17,143.89 17,248.70 16,661.74 17,063.99 0.0M
2022-04-14 16,822.08 17,143.89 16,822.08 17,143.89 0.0M
2022-04-13 16,773.30 16,822.08 16,359.36 16,822.08 0.0M
2022-04-12 16,708.02 16,954.81 16,433.80 16,773.30 0.0M
2022-04-11 17,000.96 17,000.96 16,592.14 16,708.02 0.0M
2022-04-08 16,801.94 17,209.32 16,747.04 17,000.96 0.0M
2022-04-07 16,996.00 17,238.43 16,801.94 16,801.94 0.0M
2022-04-06 17,699.03 17,760.26 16,838.70 16,996.00 0.0M
2022-04-05 17,754.16 17,849.35 17,516.40 17,699.03 0.0M
2022-04-04 17,539.97 17,775.70 17,370.09 17,754.16 0.0M
2022-04-01 17,544.99 17,644.28 17,396.56 17,539.97 0.0M
2022-03-31 18,064.00 18,248.13 17,544.99 17,544.99 0.0M
2022-03-30 18,469.11 18,469.11 18,038.65 18,064.00 0.0M
2022-03-29 17,649.38 18,469.11 17,649.38 18,469.11 0.0M
2022-03-28 17,461.40 17,896.80 17,461.40 17,649.38 0.0M
2022-03-25 17,327.09 17,697.10 17,181.82 17,461.40 0.0M
2022-03-24 17,480.29 17,722.89 17,082.48 17,327.09 0.0M
2022-03-23 17,753.35 18,049.43 17,436.94 17,480.29 0.0M
2022-03-22 17,682.09 17,948.84 17,467.81 17,753.35 0.0M
2022-03-21 17,782.13 18,050.71 17,583.15 17,682.09 0.0M
2022-03-18 17,648.79 17,835.70 17,351.40 17,782.13 0.0M
2022-03-17 17,517.21 17,897.44 17,481.93 17,648.79 0.0M
2022-03-16 16,419.21 17,678.68 16,419.21 17,517.21 0.0M
2022-03-15 16,568.06 16,568.06 15,925.69 16,419.21 0.0M
2022-03-14 16,487.28 16,838.87 16,319.70 16,568.06 0.0M
2022-03-11 16,502.89 16,971.21 16,422.47 16,487.28 0.0M
2022-03-10 17,285.77 17,513.94 16,441.00 16,502.89 0.0M
2022-03-09 16,047.23 17,381.51 16,047.23 17,285.77 0.0M
2022-03-08 16,209.75 16,401.91 15,844.07 16,047.23 0.0M
2022-03-07 16,851.66 16,873.55 15,752.13 16,209.75 0.0M
2022-03-04 18,471.38 18,668.76 16,851.66 16,851.66 0.0M
2022-03-03 19,296.90 19,347.35 18,471.38 18,471.38 0.0M
2022-03-02 19,273.32 19,482.01 19,112.80 19,296.90 0.0M
2022-03-01 19,981.32 20,133.50 19,257.17 19,273.32 0.0M
2022-02-28 20,070.62 20,237.63 19,469.24 19,981.32 0.0M
2022-02-25 19,485.66 20,070.62 19,341.42 20,070.62 0.0M
2022-02-24 20,939.90 20,939.90 19,485.66 19,485.66 0.0M
2022-02-23 20,921.07 21,115.67 20,788.65 20,939.90 0.0M
2022-02-22 20,768.60 21,163.67 20,270.33 20,921.07 0.0M
2022-02-21 20,824.82 21,046.60 20,514.05 20,768.60 0.0M
2022-02-18 20,729.44 21,012.22 20,697.55 20,824.82 0.0M
2022-02-17 20,618.37 20,927.37 20,618.37 20,729.44 0.0M
2022-02-16 20,601.24 20,790.03 20,514.15 20,618.37 0.0M
2022-02-15 20,331.38 20,680.32 20,253.19 20,601.24 0.0M
2022-02-14 20,581.94 20,581.94 20,033.79 20,331.38 0.0M
2022-02-11 20,620.23 20,711.32 20,332.70 20,581.94 0.0M
2022-02-10 20,293.17 20,633.64 20,293.17 20,620.23 0.0M
2022-02-09 19,845.65 20,350.28 19,845.65 20,293.17 0.0M
2022-02-08 19,811.18 19,955.50 19,654.57 19,845.65 0.0M
2022-02-07 19,758.36 20,026.01 19,758.36 19,811.18 0.0M
2022-02-04 19,666.61 19,932.64 19,666.61 19,758.36 0.0M
2022-02-03 20,239.79 20,262.83 19,580.59 19,666.61 0.0M
2022-02-02 20,263.16 20,541.64 20,225.06 20,239.79 0.0M
2022-02-01 19,923.42 20,417.07 19,920.13 20,263.16 0.0M
2022-01-31 19,710.74 19,979.50 19,674.89 19,923.42 0.0M
2022-01-28 19,603.41 19,958.31 19,303.00 19,710.74 0.0M
2022-01-27 19,918.66 19,918.66 19,192.40 19,603.41 0.0M
2022-01-26 19,681.80 20,116.71 19,617.34 19,918.66 0.0M
2022-01-25 19,790.36 20,119.87 19,591.85 19,681.80 0.0M
2022-01-24 20,358.97 20,502.84 19,645.70 19,790.36 0.0M
2022-01-21 20,471.23 20,471.23 20,151.49 20,358.97 0.0M
2022-01-20 20,181.80 20,725.75 20,181.80 20,471.23 0.0M
2022-01-19 19,222.33 20,285.37 19,169.19 20,181.80 0.0M
2022-01-18 19,474.86 19,510.53 19,103.48 19,222.33 0.0M
2022-01-17 19,163.33 19,599.98 19,100.14 19,474.86 0.0M
2022-01-14 19,863.93 19,863.93 19,163.33 19,163.33 0.0M
2022-01-13 19,818.25 19,963.80 19,718.53 19,863.93 0.0M
2022-01-12 19,879.35 20,129.87 19,797.86 19,807.01 0.0M
2022-01-11 19,776.60 20,178.59 19,776.60 19,879.35 0.0M
2022-01-10 20,628.92 20,666.09 19,776.60 19,776.60 0.0M
2022-01-07 20,951.88 20,951.88 20,594.51 20,628.92 0.0M
2022-01-06 21,717.65 21,717.65 20,833.35 20,951.88 0.0M
2022-01-05 21,838.59 21,957.19 21,614.04 21,717.65 0.0M
2022-01-04 21,225.57 22,247.75 21,225.57 21,838.59 0.0M