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
2023-12-29 13,388.47 13,630.81 13,288.48 13,503.94 0.0M
2023-12-28 13,455.42 13,617.20 13,328.00 13,388.47 0.0M
2023-12-27 13,408.48 13,559.61 13,382.88 13,455.42 0.0M
2023-12-22 13,562.27 13,579.84 13,408.48 13,408.48 0.0M
2023-12-21 14,012.82 14,012.82 13,453.98 13,562.27 0.0M
2023-12-20 13,974.55 14,159.65 13,888.91 14,012.82 0.0M
2023-12-19 14,084.55 14,172.84 13,758.74 13,974.55 0.0M
2023-12-18 14,197.55 14,265.75 14,047.89 14,084.55 0.0M
2023-12-15 14,554.54 14,595.29 14,164.85 14,197.55 0.0M
2023-12-14 13,860.45 14,554.54 13,860.45 14,554.54 0.0M
2023-12-13 13,961.04 14,019.15 13,708.04 13,736.15 0.0M
2023-12-12 13,981.32 14,178.60 13,881.93 13,961.04 0.0M
2023-12-11 13,937.55 14,072.67 13,764.26 13,981.32 0.0M
2023-12-08 13,591.05 14,048.86 13,591.05 13,937.55 0.0M
2023-12-07 13,865.20 13,865.20 13,497.45 13,591.05 0.0M
2023-12-06 13,603.88 13,865.20 13,580.32 13,865.20 0.0M
2023-12-05 13,520.99 13,605.39 13,376.20 13,603.88 0.0M
2023-12-04 13,792.63 13,926.69 13,435.53 13,520.99 0.0M
2023-12-01 13,480.68 13,792.63 13,385.53 13,792.63 0.0M
2023-11-30 13,573.58 13,573.58 13,194.79 13,480.68 0.0M
2023-11-29 13,504.79 13,633.36 13,438.14 13,573.58 0.0M
2023-11-28 13,738.68 13,738.68 13,395.71 13,504.79 0.0M
2023-11-27 13,887.48 13,932.52 13,717.81 13,738.68 0.0M
2023-11-24 13,952.41 13,954.75 13,743.43 13,887.48 0.0M
2023-11-23 14,051.99 14,101.80 13,811.44 13,952.41 0.0M
2023-11-22 14,078.66 14,209.96 14,028.12 14,051.99 0.0M
2023-11-21 14,373.54 14,500.31 14,078.66 14,078.66 0.0M
2023-11-20 14,185.65 14,563.08 14,127.75 14,373.54 0.0M
2023-11-17 13,973.07 14,308.69 13,784.82 14,185.65 0.0M
2023-11-16 15,451.95 15,451.95 13,973.07 13,973.07 0.0M
2023-11-15 15,210.26 15,469.25 15,195.95 15,451.95 0.0M
2023-11-14 14,716.31 15,275.69 14,661.45 15,210.26 0.0M
2023-11-13 14,879.28 14,903.54 14,666.41 14,716.31 0.0M
2023-11-10 15,247.79 15,247.79 14,698.42 14,879.28 0.0M
2023-11-09 15,101.37 15,486.89 14,968.43 15,247.79 0.0M
2023-11-08 15,053.07 15,181.24 15,005.33 15,101.37 0.0M
2023-11-07 14,809.73 15,167.31 14,757.24 15,053.07 0.0M
2023-11-06 15,034.36 15,140.01 14,796.86 14,809.73 0.0M
2023-11-03 14,973.93 15,233.76 14,973.93 15,034.36 0.0M
2023-11-02 14,602.78 15,207.60 14,586.63 14,973.93 0.0M
2023-11-01 14,647.09 14,860.60 14,482.25 14,602.78 0.0M
2023-10-31 14,716.85 14,840.35 14,638.68 14,647.09 0.0M
2023-10-30 14,654.75 14,880.01 14,654.75 14,716.85 0.0M
2023-10-27 14,656.07 14,725.80 14,526.93 14,654.75 0.0M
2023-10-26 14,825.76 14,836.92 14,653.12 14,656.07 0.0M
2023-10-25 14,945.75 14,951.80 14,667.19 14,825.76 0.0M
2023-10-24 14,911.51 15,025.84 14,848.69 14,945.75 0.0M
2023-10-23 14,849.63 14,941.98 14,655.33 14,911.51 0.0M
2023-10-20 14,816.24 14,918.79 14,654.27 14,849.63 0.0M
2023-10-19 14,993.95 15,114.92 14,816.24 14,816.24 0.0M
2023-10-18 15,216.18 15,254.65 14,984.58 14,993.95 0.0M
2023-10-17 15,088.24 15,242.16 15,013.04 15,216.18 0.0M
2023-10-16 15,122.05 15,223.03 14,996.63 15,088.24 0.0M
2023-10-13 15,227.86 15,307.08 15,013.88 15,122.05 0.0M
2023-10-12 15,356.68 15,512.59 15,187.27 15,227.86 0.0M
2023-10-11 15,945.95 15,945.95 15,297.03 15,356.68 0.0M
2023-10-10 15,562.03 16,005.87 15,562.03 15,945.95 0.0M
2023-10-09 15,893.33 15,910.08 15,535.84 15,562.03 0.0M
2023-10-06 15,870.32 16,058.67 15,622.88 15,893.33 0.0M
2023-10-05 15,718.76 15,976.35 15,670.03 15,870.32 0.0M
2023-10-04 15,818.75 16,031.55 15,651.63 15,718.76 0.0M
2023-10-03 16,324.31 16,335.59 15,723.37 15,818.75 0.0M
2023-10-02 16,497.06 16,747.85 16,184.47 16,324.31 0.0M
2023-09-29 16,441.22 16,831.24 16,441.22 16,497.06 0.0M
2023-09-28 16,342.69 16,517.03 16,227.78 16,441.22 0.0M
2023-09-27 16,533.13 16,681.48 16,342.69 16,342.69 0.0M
2023-09-26 16,580.40 16,659.15 16,234.99 16,533.13 0.0M
2023-09-25 17,355.27 17,366.81 16,497.78 16,580.40 0.0M
2023-09-22 17,349.04 17,441.15 17,202.97 17,355.27 0.0M
2023-09-21 17,680.39 17,693.82 17,325.36 17,349.04 0.0M
2023-09-20 17,773.71 17,880.89 17,628.52 17,680.39 0.0M
2023-09-19 18,371.06 18,371.06 17,698.37 17,773.71 0.0M
2023-09-18 18,544.50 18,544.50 18,191.94 18,371.06 0.0M
2023-09-15 18,271.54 18,793.23 18,271.54 18,544.50 0.0M
2023-09-14 18,222.86 18,330.96 17,891.57 18,271.54 0.0M
2023-09-13 18,376.24 18,424.47 18,222.86 18,222.86 0.0M
2023-09-12 18,352.03 18,531.80 18,271.98 18,376.24 0.0M
2023-09-11 18,371.13 18,585.29 18,312.18 18,352.03 0.0M
2023-09-08 18,103.89 18,376.16 17,985.22 18,371.13 0.0M
2023-09-07 18,087.53 18,307.95 17,952.90 18,103.89 0.0M
2023-09-06 18,840.13 18,840.13 18,087.53 18,087.53 0.0M
2023-09-05 18,925.61 18,955.20 18,637.48 18,840.13 0.0M
2023-09-04 18,718.08 19,124.45 18,718.08 18,925.61 0.0M
2023-09-01 18,709.51 18,939.18 18,526.73 18,718.08 0.0M
2023-08-31 18,929.75 19,031.34 18,709.51 18,709.51 0.0M
2023-08-30 18,786.92 18,940.44 18,680.96 18,929.75 0.0M
2023-08-29 18,416.38 18,865.14 18,416.38 18,786.92 0.0M
2023-08-25 18,979.16 18,979.16 18,027.00 18,416.38 0.0M
2023-08-24 18,936.84 19,303.97 18,936.84 18,979.16 0.0M
2023-08-23 18,869.85 19,145.38 18,678.92 18,936.84 0.0M
2023-08-22 18,873.55 19,122.32 18,839.25 18,869.85 0.0M
2023-08-21 18,948.06 19,103.99 18,765.82 18,873.55 0.0M
2023-08-18 19,208.01 19,241.31 18,741.90 18,948.06 0.0M
2023-08-17 19,465.54 19,518.33 19,152.49 19,208.01 0.0M
2023-08-16 19,450.20 19,611.82 19,306.07 19,465.54 0.0M
2023-08-15 19,671.15 19,758.26 19,360.38 19,450.20 0.0M
2023-08-14 19,607.32 19,856.15 19,500.99 19,671.15 0.0M
2023-08-11 19,680.47 19,780.77 19,577.74 19,607.32 0.0M
2023-08-10 19,128.10 19,823.00 19,128.10 19,680.47 0.0M
2023-08-09 19,050.69 19,329.79 19,050.69 19,128.10 0.0M
2023-08-08 19,263.81 19,376.06 18,986.86 19,050.69 0.0M
2023-08-07 19,320.74 19,320.74 19,175.09 19,263.81 0.0M
2023-08-04 18,907.42 19,367.42 18,907.42 19,320.74 0.0M
2023-08-03 19,014.50 19,031.97 18,730.10 18,907.42 0.0M
2023-08-02 19,383.02 19,383.02 18,946.95 19,014.50 0.0M
2023-08-01 19,636.55 19,636.55 19,229.90 19,383.02 0.0M
2023-07-31 19,490.19 19,792.90 19,382.49 19,636.55 0.0M
2023-07-28 19,669.80 19,767.60 19,234.76 19,490.19 0.0M
2023-07-27 19,150.23 19,730.55 19,150.23 19,669.80 0.0M
2023-07-26 19,085.73 19,239.34 18,772.74 19,150.23 0.0M
2023-07-25 19,082.36 19,399.09 19,082.36 19,085.73 0.0M
2023-07-24 19,522.29 19,522.29 18,982.11 19,082.36 0.0M
2023-07-21 19,549.49 19,566.84 19,380.38 19,522.29 0.0M
2023-07-20 19,346.79 19,764.56 19,228.06 19,549.49 0.0M
2023-07-19 18,545.47 19,390.61 18,545.47 19,346.79 0.0M
2023-07-18 18,357.80 18,556.61 18,269.84 18,545.47 0.0M
2023-07-17 18,631.11 18,633.13 18,312.77 18,357.80 0.0M
2023-07-14 18,395.06 18,746.65 18,126.63 18,631.11 0.0M
2023-07-13 18,012.27 18,629.05 18,012.27 18,395.06 0.0M
2023-07-12 17,572.74 18,019.85 17,423.58 18,012.27 0.0M
2023-07-11 17,454.84 17,594.22 17,413.46 17,572.74 0.0M
2023-07-10 17,397.13 17,465.60 17,155.30 17,454.84 0.0M
2023-07-07 17,229.36 17,398.16 17,135.28 17,397.13 0.0M
2023-07-06 17,618.87 17,618.87 17,151.37 17,229.36 0.0M
2023-07-05 18,055.47 18,055.47 17,592.63 17,618.87 0.0M
2023-07-04 18,027.75 18,176.63 17,895.14 18,055.47 0.0M
2023-07-03 18,042.95 18,095.15 17,800.44 18,027.75 0.0M
2023-06-30 17,786.38 18,104.83 17,786.38 18,042.95 0.0M
2023-06-29 18,217.03 18,217.03 17,736.85 17,786.38 0.0M
2023-06-28 17,930.20 18,056.09 17,820.76 17,917.48 0.0M
2023-06-27 17,799.87 18,051.92 17,784.63 17,930.20 0.0M
2023-06-26 17,905.73 17,930.89 17,662.19 17,799.87 0.0M
2023-06-23 18,151.12 18,151.12 17,739.37 17,905.73 0.0M
2023-06-22 18,129.75 18,179.08 17,875.58 18,151.12 0.0M
2023-06-21 18,739.49 18,739.49 17,962.65 18,129.75 0.0M
2023-06-20 18,894.82 18,894.82 18,650.44 18,739.49 0.0M
2023-06-19 19,147.62 19,147.62 18,822.43 18,894.82 0.0M
2023-06-16 18,893.40 19,167.70 18,753.79 19,147.62 0.0M
2023-06-15 18,978.61 18,978.61 18,510.52 18,893.40 0.0M
2023-06-14 18,985.00 19,035.36 18,769.84 18,978.61 0.0M
2023-06-13 18,908.42 19,089.29 18,761.87 18,985.00 0.0M
2023-06-12 18,634.07 18,911.34 18,599.45 18,908.42 0.0M
2023-06-09 18,646.96 18,701.50 18,464.96 18,634.07 0.0M
2023-06-08 18,808.40 18,808.40 18,571.85 18,646.96 0.0M
2023-06-07 18,614.44 18,815.07 18,482.42 18,766.08 0.0M
2023-06-06 18,377.53 18,665.19 18,377.53 18,614.44 0.0M
2023-06-05 18,591.92 18,666.62 18,351.89 18,377.53 0.0M
2023-06-02 18,182.07 18,695.70 18,182.07 18,591.92 0.0M
2023-06-01 18,520.79 18,573.68 18,094.04 18,182.07 0.0M
2023-05-31 18,832.00 18,832.00 18,357.88 18,520.79 0.0M
2023-05-30 18,938.85 18,962.29 18,733.23 18,832.00 0.0M
2023-05-26 18,830.82 19,016.50 18,672.82 18,938.85 0.0M
2023-05-25 19,044.79 19,051.40 18,662.11 18,830.82 0.0M
2023-05-24 19,393.76 19,393.76 18,669.63 19,044.79 0.0M
2023-05-23 19,856.80 19,878.71 19,332.67 19,393.76 0.0M
2023-05-22 19,511.24 20,135.04 19,511.24 19,856.80 0.0M
2023-05-19 20,304.88 20,339.41 19,511.24 19,511.24 0.0M
2023-05-18 21,164.55 21,164.55 19,844.45 20,304.88 0.0M
2023-05-17 21,455.80 21,455.80 20,765.00 21,164.55 0.0M
2023-05-16 21,455.79 21,592.07 21,348.73 21,455.80 0.0M
2023-05-15 21,387.33 21,719.91 21,376.49 21,455.79 0.0M
2023-05-12 21,463.58 21,805.29 21,212.29 21,387.33 0.0M
2023-05-11 21,343.22 21,649.37 21,284.11 21,463.58 0.0M
2023-05-10 21,391.61 21,524.13 21,088.35 21,343.22 0.0M
2023-05-09 21,581.18 21,583.12 21,278.89 21,391.61 0.0M
2023-05-05 21,581.18 21,581.18 21,581.18 21,581.18 0.0M
2023-05-04 22,101.74 22,101.74 21,722.37 21,751.04 0.0M
2023-05-03 21,738.96 22,218.19 21,650.90 22,101.74 0.0M
2023-05-02 22,151.42 22,321.46 21,704.84 21,738.96 0.0M
2023-04-28 22,207.79 22,259.27 21,972.58 22,151.42 0.0M
2023-04-27 22,086.66 22,415.76 22,040.82 22,207.79 0.0M
2023-04-26 22,485.53 22,485.53 21,854.22 22,086.66 0.0M
2023-04-25 22,177.60 22,613.54 22,022.02 22,485.53 0.0M
2023-04-24 21,971.38 22,304.26 21,874.70 22,177.60 0.0M
2023-04-21 21,917.77 21,971.38 21,562.58 21,971.38 0.0M
2023-04-20 21,806.71 21,967.87 21,584.93 21,917.77 0.0M
2023-04-19 21,819.94 21,819.94 21,611.71 21,806.71 0.0M
2023-04-18 21,678.70 22,064.06 21,666.68 21,819.94 0.0M
2023-04-17 21,695.26 21,760.13 21,579.98 21,678.70 0.0M
2023-04-14 21,297.52 21,755.03 21,267.39 21,695.26 0.0M
2023-04-13 20,981.03 21,454.54 20,981.03 21,297.52 0.0M
2023-04-12 21,015.23 21,214.39 20,919.34 20,981.03 0.0M
2023-04-11 20,840.25 21,245.76 20,840.25 21,015.23 0.0M
2023-04-06 20,947.36 20,976.91 20,634.65 20,840.25 0.0M
2023-04-05 21,236.37 21,371.63 20,947.36 20,947.36 0.0M
2023-04-04 21,370.27 21,597.14 21,090.18 21,236.37 0.0M
2023-04-03 21,818.44 21,820.60 21,327.05 21,370.27 0.0M
2023-03-31 21,480.37 21,856.88 21,480.37 21,818.44 0.0M
2023-03-30 20,769.20 21,480.37 20,769.20 21,480.37 0.0M
2023-03-29 20,291.22 20,918.49 20,274.45 20,769.20 0.0M
2023-03-28 20,169.64 20,600.91 19,992.06 20,291.22 0.0M
2023-03-27 19,927.81 20,381.42 19,927.81 20,169.64 0.0M
2023-03-24 20,093.18 20,093.18 19,735.07 19,927.81 0.0M
2023-03-23 20,056.82 20,153.58 19,775.05 20,093.18 0.0M
2023-03-22 20,192.53 20,192.53 19,902.15 20,056.82 0.0M
2023-03-21 19,514.07 20,240.96 19,475.43 20,192.53 0.0M
2023-03-20 19,321.74 19,633.98 18,827.04 19,514.07 0.0M
2023-03-17 19,554.18 19,786.13 19,045.00 19,321.74 0.0M
2023-03-16 19,231.68 19,669.97 19,148.77 19,554.18 0.0M
2023-03-15 20,050.81 20,050.81 19,152.94 19,231.68 0.0M
2023-03-14 19,715.01 20,219.23 19,541.27 20,050.81 0.0M
2023-03-13 20,819.72 21,061.65 19,572.40 19,715.01 0.0M
2023-03-10 21,048.99 21,048.99 20,493.78 20,819.72 0.0M
2023-03-09 21,431.53 21,479.09 21,028.64 21,048.99 0.0M
2023-03-08 21,520.77 21,520.77 21,275.13 21,431.53 0.0M
2023-03-07 21,564.57 21,567.49 21,284.78 21,520.77 0.0M
2023-03-06 21,392.41 21,604.50 21,392.41 21,564.57 0.0M
2023-03-03 21,491.67 21,594.48 21,318.80 21,392.41 0.0M
2023-03-02 21,359.02 21,547.03 21,009.57 21,491.67 0.0M
2023-03-01 21,256.29 21,712.36 21,202.83 21,359.02 0.0M
2023-02-28 21,214.84 21,305.85 21,021.18 21,256.29 0.0M
2023-02-27 20,772.87 21,265.43 20,772.87 21,214.84 0.0M
2023-02-24 21,299.03 21,334.80 20,772.87 20,772.87 0.0M
2023-02-23 21,330.91 21,584.05 21,242.88 21,299.03 0.0M
2023-02-22 22,235.21 22,320.73 21,191.28 21,330.91 0.0M
2023-02-21 21,917.07 22,348.20 21,770.85 22,235.21 0.0M
2023-02-20 21,971.97 21,998.53 21,686.17 21,917.07 0.0M
2023-02-17 21,818.56 22,038.02 21,492.76 21,971.97 0.0M
2023-02-16 21,321.48 21,818.56 21,321.48 21,818.56 0.0M
2023-02-15 20,756.09 21,366.72 20,651.94 21,321.48 0.0M
2023-02-14 20,944.05 21,032.84 20,671.85 20,756.09 0.0M
2023-02-13 20,709.81 20,946.69 20,672.00 20,944.05 0.0M
2023-02-10 21,304.37 21,304.37 20,564.12 20,709.81 0.0M
2023-02-09 21,557.59 21,617.97 20,986.08 21,304.37 0.0M
2023-02-08 21,644.19 22,013.13 21,445.10 21,557.59 0.0M
2023-02-07 21,793.30 21,890.08 21,593.62 21,644.19 0.0M
2023-02-06 22,083.57 22,083.57 21,639.90 21,793.30 0.0M
2023-02-03 22,064.58 22,083.57 21,711.18 22,083.57 0.0M
2023-02-02 21,442.27 22,211.77 21,381.47 22,064.58 0.0M
2023-02-01 21,648.51 21,743.30 21,406.09 21,442.27 0.0M
2023-01-31 21,602.87 21,730.92 21,444.98 21,648.51 0.0M
2023-01-30 21,424.08 21,719.92 21,240.15 21,602.87 0.0M
2023-01-27 21,066.76 21,526.86 20,885.51 21,424.08 0.0M
2023-01-26 20,801.04 21,099.79 20,743.81 21,066.76 0.0M
2023-01-25 20,861.62 21,018.61 20,639.86 20,801.04 0.0M
2023-01-24 20,781.63 21,043.88 20,665.74 20,861.62 0.0M
2023-01-23 20,831.05 21,042.94 20,706.93 20,781.63 0.0M
2023-01-20 20,431.25 20,959.57 20,430.28 20,831.05 0.0M
2023-01-19 21,311.95 21,311.95 20,314.14 20,431.25 0.0M
2023-01-18 20,895.64 21,454.10 20,722.10 21,311.95 0.0M
2023-01-17 21,191.49 21,292.58 20,833.71 20,895.64 0.0M
2023-01-16 21,088.04 21,295.98 20,969.72 21,191.49 0.0M
2023-01-13 21,017.69 21,252.03 20,838.45 21,088.04 0.0M
2023-01-12 20,747.43 21,143.26 20,747.43 21,017.69 0.0M
2023-01-11 20,550.53 20,929.76 20,448.91 20,747.43 0.0M
2023-01-10 20,439.48 20,604.51 20,321.97 20,550.53 0.0M
2023-01-09 20,348.14 20,464.52 20,223.57 20,439.48 0.0M
2023-01-06 20,294.88 20,501.92 20,112.79 20,348.14 0.0M
2023-01-05 19,933.94 20,457.90 19,777.59 20,294.88 0.0M
2023-01-04 18,986.17 19,960.91 18,957.01 19,918.76 0.0M
2023-01-03 18,606.11 19,145.07 18,606.11 18,986.17 0.0M