FTSE 350 Support Services TR (TRINMX502050)

TRINMX502050
🏛️ 英国 →
6,008.31
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 5,594.57 5,623.31 5,575.63 5,575.63 0.0M
2023-12-28 5,607.56 5,626.57 5,582.28 5,594.57 0.0M
2023-12-27 5,545.88 5,616.94 5,545.64 5,607.56 0.0M
2023-12-22 5,571.17 5,576.07 5,539.08 5,545.88 0.0M
2023-12-21 5,595.64 5,595.64 5,534.68 5,571.17 0.0M
2023-12-20 5,533.24 5,598.87 5,533.24 5,595.64 0.0M
2023-12-19 5,499.91 5,547.45 5,499.91 5,533.24 0.0M
2023-12-18 5,504.49 5,505.34 5,449.57 5,499.91 0.0M
2023-12-15 5,530.20 5,549.18 5,480.03 5,504.49 0.0M
2023-12-14 5,404.34 5,582.32 5,404.34 5,530.20 0.0M
2023-12-13 5,378.53 5,424.56 5,378.53 5,403.40 0.0M
2023-12-12 5,376.43 5,409.98 5,363.41 5,378.53 0.0M
2023-12-11 5,336.13 5,382.80 5,313.92 5,376.43 0.0M
2023-12-08 5,283.75 5,364.46 5,283.75 5,336.13 0.0M
2023-12-07 5,295.99 5,297.88 5,255.06 5,283.75 0.0M
2023-12-06 5,234.32 5,314.67 5,233.34 5,295.99 0.0M
2023-12-05 5,200.08 5,251.57 5,174.39 5,234.32 0.0M
2023-12-04 5,203.93 5,252.57 5,186.79 5,200.08 0.0M
2023-12-01 5,154.37 5,215.16 5,153.75 5,203.93 0.0M
2023-11-30 5,193.97 5,193.97 5,140.52 5,154.37 0.0M
2023-11-29 5,206.80 5,206.80 5,173.19 5,193.97 0.0M
2023-11-28 5,232.85 5,232.85 5,162.70 5,206.80 0.0M
2023-11-27 5,228.16 5,248.61 5,212.66 5,232.85 0.0M
2023-11-24 5,237.86 5,237.86 5,206.47 5,228.16 0.0M
2023-11-23 5,226.39 5,241.01 5,193.38 5,237.86 0.0M
2023-11-22 5,224.60 5,248.01 5,205.79 5,219.21 0.0M
2023-11-21 5,252.00 5,254.08 5,211.57 5,224.60 0.0M
2023-11-20 5,206.44 5,278.77 5,191.16 5,252.00 0.0M
2023-11-17 5,147.38 5,212.95 5,147.38 5,206.44 0.0M
2023-11-16 5,177.38 5,206.28 5,147.21 5,147.38 0.0M
2023-11-15 5,039.65 5,199.43 5,039.28 5,177.38 0.0M
2023-11-14 4,911.63 5,039.65 4,885.43 5,039.65 0.0M
2023-11-13 4,911.64 4,930.08 4,893.69 4,911.63 0.0M
2023-11-10 4,972.27 4,974.96 4,880.75 4,911.64 0.0M
2023-11-09 4,878.08 4,972.27 4,868.42 4,972.27 0.0M
2023-11-08 4,867.25 4,903.10 4,837.11 4,877.62 0.0M
2023-11-07 4,824.94 4,893.27 4,779.94 4,867.25 0.0M
2023-11-06 4,893.00 4,916.61 4,815.01 4,824.94 0.0M
2023-11-03 4,807.84 4,900.31 4,805.28 4,893.00 0.0M
2023-11-02 4,677.08 4,812.17 4,677.08 4,807.84 0.0M
2023-11-01 4,672.93 4,691.93 4,632.75 4,677.08 0.0M
2023-10-31 4,631.45 4,705.60 4,631.45 4,672.93 0.0M
2023-10-30 4,583.26 4,633.21 4,581.23 4,631.45 0.0M
2023-10-27 4,562.70 4,611.62 4,516.94 4,583.26 0.0M
2023-10-26 4,672.37 4,672.69 4,546.75 4,562.70 0.0M
2023-10-25 4,684.62 4,714.11 4,626.48 4,672.37 0.0M
2023-10-24 4,892.67 4,919.74 4,682.85 4,684.62 0.0M
2023-10-23 4,851.80 4,899.71 4,792.84 4,892.67 0.0M
2023-10-20 4,916.18 4,916.18 4,823.41 4,851.80 0.0M
2023-10-19 5,183.73 5,184.10 4,895.16 4,916.18 0.0M
2023-10-18 5,263.38 5,265.79 5,173.22 5,183.73 0.0M
2023-10-17 5,269.90 5,284.18 5,238.04 5,263.38 0.0M
2023-10-16 5,289.32 5,299.89 5,238.50 5,269.90 0.0M
2023-10-13 5,361.31 5,370.59 5,289.32 5,289.32 0.0M
2023-10-12 5,337.13 5,400.15 5,337.13 5,361.31 0.0M
2023-10-11 5,351.48 5,355.16 5,289.60 5,337.13 0.0M
2023-10-10 5,255.16 5,353.08 5,254.71 5,351.48 0.0M
2023-10-09 5,288.24 5,290.26 5,235.91 5,255.16 0.0M
2023-10-06 5,259.08 5,289.38 5,225.99 5,288.24 0.0M
2023-10-05 5,215.12 5,306.52 5,215.12 5,259.08 0.0M
2023-10-04 5,219.62 5,271.35 5,170.33 5,210.94 0.0M
2023-10-03 5,225.87 5,268.32 5,199.43 5,219.62 0.0M
2023-10-02 5,317.45 5,331.89 5,208.23 5,225.87 0.0M
2023-09-29 5,262.80 5,354.16 5,262.75 5,317.45 0.0M
2023-09-28 5,225.46 5,262.80 5,163.38 5,262.80 0.0M
2023-09-27 5,263.26 5,282.06 5,224.93 5,225.46 0.0M
2023-09-26 5,254.19 5,304.40 5,232.18 5,263.26 0.0M
2023-09-25 5,321.57 5,323.99 5,229.52 5,254.19 0.0M
2023-09-22 5,337.59 5,339.38 5,294.16 5,321.57 0.0M
2023-09-21 5,390.31 5,415.51 5,335.66 5,337.59 0.0M
2023-09-20 5,320.07 5,396.12 5,312.52 5,387.65 0.0M
2023-09-19 5,342.86 5,354.04 5,295.50 5,320.07 0.0M
2023-09-18 5,430.22 5,432.57 5,337.09 5,342.86 0.0M
2023-09-15 5,414.41 5,484.22 5,413.49 5,430.22 0.0M
2023-09-14 5,335.81 5,420.45 5,316.15 5,414.41 0.0M
2023-09-13 5,318.91 5,341.42 5,282.89 5,331.54 0.0M
2023-09-12 5,320.66 5,341.65 5,293.69 5,318.91 0.0M
2023-09-11 5,337.55 5,364.49 5,294.92 5,320.66 0.0M
2023-09-08 5,323.81 5,357.65 5,290.54 5,337.55 0.0M
2023-09-07 5,326.53 5,344.39 5,292.19 5,323.81 0.0M
2023-09-06 5,308.09 5,341.11 5,243.76 5,325.64 0.0M
2023-09-05 5,348.61 5,349.74 5,303.84 5,308.09 0.0M
2023-09-04 5,344.56 5,394.94 5,344.49 5,348.61 0.0M
2023-09-01 5,356.13 5,383.87 5,342.50 5,344.56 0.0M
2023-08-31 5,368.57 5,394.23 5,356.13 5,356.13 0.0M
2023-08-30 5,329.92 5,372.38 5,325.68 5,367.45 0.0M
2023-08-29 5,236.79 5,333.21 5,236.79 5,329.92 0.0M
2023-08-25 5,230.83 5,267.49 5,217.97 5,236.79 0.0M
2023-08-24 5,232.05 5,294.58 5,226.75 5,230.83 0.0M
2023-08-23 5,183.48 5,243.09 5,175.03 5,232.05 0.0M
2023-08-22 5,167.47 5,214.62 5,167.22 5,183.48 0.0M
2023-08-21 5,215.16 5,215.68 5,167.47 5,167.47 0.0M
2023-08-18 5,255.31 5,265.73 5,168.31 5,215.16 0.0M
2023-08-17 5,349.45 5,354.71 5,250.44 5,255.31 0.0M
2023-08-16 5,387.09 5,397.88 5,330.75 5,349.45 0.0M
2023-08-15 5,471.78 5,475.26 5,372.14 5,387.09 0.0M
2023-08-14 5,472.88 5,490.14 5,437.68 5,471.78 0.0M
2023-08-11 5,562.92 5,564.18 5,472.88 5,472.88 0.0M
2023-08-10 5,496.49 5,572.97 5,496.23 5,562.92 0.0M
2023-08-09 5,461.70 5,530.17 5,461.70 5,496.49 0.0M
2023-08-08 5,474.23 5,485.07 5,453.15 5,461.70 0.0M
2023-08-07 5,475.48 5,476.34 5,410.47 5,474.23 0.0M
2023-08-04 5,500.80 5,504.22 5,441.40 5,475.48 0.0M
2023-08-03 5,539.10 5,539.10 5,468.43 5,500.80 0.0M
2023-08-02 5,613.89 5,613.89 5,495.10 5,531.72 0.0M
2023-08-01 5,645.47 5,645.47 5,582.72 5,613.89 0.0M
2023-07-31 5,645.52 5,656.64 5,614.37 5,645.47 0.0M
2023-07-28 5,699.75 5,699.75 5,607.25 5,645.52 0.0M
2023-07-27 5,620.56 5,763.47 5,620.56 5,699.75 0.0M
2023-07-26 5,628.90 5,631.19 5,581.06 5,620.56 0.0M
2023-07-25 5,613.36 5,636.68 5,570.21 5,628.90 0.0M
2023-07-24 5,625.59 5,647.69 5,608.95 5,613.36 0.0M
2023-07-21 5,605.20 5,632.91 5,600.55 5,625.59 0.0M
2023-07-20 5,625.87 5,645.66 5,588.85 5,605.20 0.0M
2023-07-19 5,493.30 5,639.68 5,493.30 5,625.87 0.0M
2023-07-18 5,479.75 5,497.41 5,461.02 5,493.30 0.0M
2023-07-17 5,498.86 5,498.86 5,458.80 5,479.75 0.0M
2023-07-14 5,457.85 5,498.86 5,421.98 5,498.86 0.0M
2023-07-13 5,420.05 5,466.86 5,419.20 5,457.85 0.0M
2023-07-12 5,286.37 5,427.12 5,283.93 5,420.05 0.0M
2023-07-11 5,303.52 5,312.70 5,265.34 5,286.37 0.0M
2023-07-10 5,281.74 5,312.95 5,259.98 5,303.52 0.0M
2023-07-07 5,326.38 5,329.69 5,260.44 5,281.74 0.0M
2023-07-06 5,418.10 5,418.10 5,326.38 5,326.38 0.0M
2023-07-05 5,485.32 5,485.37 5,412.63 5,418.10 0.0M
2023-07-04 5,491.47 5,496.15 5,467.20 5,485.32 0.0M
2023-07-03 5,503.87 5,513.96 5,459.62 5,491.47 0.0M
2023-06-30 5,433.26 5,509.39 5,433.26 5,503.87 0.0M
2023-06-29 5,513.82 5,519.67 5,424.31 5,433.26 0.0M
2023-06-28 5,424.11 5,522.77 5,424.11 5,513.82 0.0M
2023-06-27 5,406.80 5,430.09 5,399.23 5,424.11 0.0M
2023-06-26 5,417.66 5,422.38 5,360.47 5,406.80 0.0M
2023-06-23 5,423.74 5,436.92 5,388.78 5,417.66 0.0M
2023-06-22 5,477.32 5,481.03 5,365.26 5,423.74 0.0M
2023-06-21 5,515.30 5,515.30 5,451.39 5,456.22 0.0M
2023-06-20 5,501.61 5,535.20 5,479.98 5,515.30 0.0M
2023-06-19 5,582.93 5,582.93 5,492.75 5,501.61 0.0M
2023-06-16 5,589.01 5,612.33 5,570.14 5,582.93 0.0M
2023-06-15 5,606.35 5,607.09 5,557.10 5,589.01 0.0M
2023-06-14 5,630.88 5,632.69 5,582.87 5,601.83 0.0M
2023-06-13 5,617.61 5,657.42 5,615.50 5,630.88 0.0M
2023-06-12 5,541.88 5,623.22 5,541.88 5,617.61 0.0M
2023-06-09 5,592.73 5,600.62 5,531.36 5,541.88 0.0M
2023-06-08 5,611.42 5,611.42 5,570.81 5,592.73 0.0M
2023-06-07 5,608.64 5,637.65 5,590.69 5,610.28 0.0M
2023-06-06 5,579.41 5,618.11 5,575.65 5,608.64 0.0M
2023-06-05 5,564.75 5,618.25 5,564.00 5,579.41 0.0M
2023-06-02 5,460.96 5,575.69 5,460.96 5,564.75 0.0M
2023-06-01 5,440.26 5,471.74 5,434.06 5,460.96 0.0M
2023-05-31 5,447.39 5,511.45 5,401.05 5,440.26 0.0M
2023-05-30 5,454.18 5,485.94 5,439.04 5,447.39 0.0M
2023-05-26 5,412.21 5,458.99 5,394.02 5,454.18 0.0M
2023-05-25 5,439.74 5,440.09 5,395.06 5,412.21 0.0M
2023-05-24 5,479.42 5,479.42 5,391.50 5,421.37 0.0M
2023-05-23 5,513.97 5,513.97 5,466.53 5,479.42 0.0M
2023-05-22 5,501.14 5,516.40 5,486.71 5,513.97 0.0M
2023-05-19 5,509.50 5,529.58 5,481.73 5,501.14 0.0M
2023-05-18 5,434.90 5,521.71 5,432.40 5,509.50 0.0M
2023-05-17 5,434.39 5,454.03 5,329.02 5,432.35 0.0M
2023-05-16 5,424.43 5,449.08 5,418.15 5,434.39 0.0M
2023-05-15 5,426.98 5,466.16 5,418.06 5,424.43 0.0M
2023-05-12 5,427.10 5,448.90 5,404.90 5,426.98 0.0M
2023-05-11 5,415.07 5,478.61 5,394.48 5,427.10 0.0M
2023-05-10 5,388.33 5,412.17 5,362.17 5,406.97 0.0M
2023-05-09 5,394.19 5,411.50 5,358.70 5,388.33 0.0M
2023-05-05 5,394.19 5,394.19 5,394.19 5,394.19 0.0M
2023-05-04 5,501.28 5,502.61 5,351.67 5,368.00 0.0M
2023-05-03 5,471.44 5,531.84 5,463.48 5,501.28 0.0M
2023-05-02 5,501.64 5,536.88 5,466.21 5,471.44 0.0M
2023-04-28 5,424.82 5,501.64 5,424.82 5,501.64 0.0M
2023-04-27 5,369.78 5,425.44 5,345.25 5,424.82 0.0M
2023-04-26 5,410.38 5,410.38 5,336.71 5,369.78 0.0M
2023-04-25 5,461.54 5,461.54 5,408.71 5,410.38 0.0M
2023-04-24 5,439.09 5,470.74 5,428.49 5,461.54 0.0M
2023-04-21 5,376.96 5,469.79 5,364.64 5,439.09 0.0M
2023-04-20 5,330.64 5,376.96 5,296.32 5,376.96 0.0M
2023-04-19 5,357.44 5,357.44 5,316.88 5,330.64 0.0M
2023-04-18 5,336.11 5,368.92 5,336.11 5,357.44 0.0M
2023-04-17 5,289.66 5,360.90 5,289.66 5,336.11 0.0M
2023-04-14 5,265.15 5,307.27 5,265.15 5,289.66 0.0M
2023-04-13 5,233.96 5,288.24 5,232.48 5,265.15 0.0M
2023-04-12 5,171.72 5,248.56 5,170.36 5,230.61 0.0M
2023-04-11 5,160.70 5,208.18 5,160.70 5,171.72 0.0M
2023-04-06 5,158.02 5,165.14 5,138.93 5,160.70 0.0M
2023-04-05 5,224.46 5,230.16 5,145.11 5,145.11 0.0M
2023-04-04 5,221.85 5,267.69 5,221.85 5,224.46 0.0M
2023-04-03 5,234.22 5,236.75 5,184.26 5,221.85 0.0M
2023-03-31 5,211.83 5,250.80 5,195.50 5,234.22 0.0M
2023-03-30 5,109.34 5,211.83 5,109.34 5,211.83 0.0M
2023-03-29 5,036.99 5,109.34 5,032.20 5,109.34 0.0M
2023-03-28 5,081.76 5,109.69 5,034.75 5,036.99 0.0M
2023-03-27 5,052.17 5,120.89 5,051.53 5,081.76 0.0M
2023-03-24 5,121.44 5,121.44 5,027.73 5,052.17 0.0M
2023-03-23 5,165.64 5,165.64 5,096.89 5,121.44 0.0M
2023-03-22 5,170.41 5,180.71 5,121.42 5,165.64 0.0M
2023-03-21 5,107.27 5,182.19 5,102.97 5,170.41 0.0M
2023-03-20 5,094.16 5,124.88 5,028.52 5,107.27 0.0M
2023-03-17 5,130.61 5,196.22 5,093.35 5,094.16 0.0M
2023-03-16 4,991.27 5,143.25 4,991.27 5,130.61 0.0M
2023-03-15 5,112.58 5,117.20 4,976.08 4,991.27 0.0M
2023-03-14 5,028.42 5,127.86 5,023.09 5,112.58 0.0M
2023-03-13 5,212.60 5,213.05 5,028.42 5,028.42 0.0M
2023-03-10 5,344.54 5,344.54 5,189.14 5,212.60 0.0M
2023-03-09 5,335.66 5,357.30 5,283.66 5,344.54 0.0M
2023-03-08 5,352.17 5,353.01 5,298.64 5,335.66 0.0M
2023-03-07 5,344.34 5,402.95 5,335.32 5,352.17 0.0M
2023-03-06 5,344.82 5,346.25 5,304.76 5,344.34 0.0M
2023-03-03 5,332.67 5,361.77 5,330.64 5,344.82 0.0M
2023-03-02 5,316.46 5,353.58 5,287.30 5,332.67 0.0M
2023-03-01 5,301.81 5,355.64 5,282.82 5,315.48 0.0M
2023-02-28 5,382.56 5,387.45 5,284.64 5,301.81 0.0M
2023-02-27 5,359.30 5,416.50 5,359.30 5,382.56 0.0M
2023-02-24 5,399.74 5,430.57 5,340.27 5,359.30 0.0M
2023-02-23 5,425.60 5,455.10 5,399.74 5,399.74 0.0M
2023-02-22 5,415.49 5,427.59 5,377.58 5,425.60 0.0M
2023-02-21 5,481.42 5,484.70 5,411.53 5,415.49 0.0M
2023-02-20 5,486.18 5,499.69 5,452.98 5,481.42 0.0M
2023-02-17 5,488.24 5,495.09 5,399.04 5,486.18 0.0M
2023-02-16 5,484.15 5,547.85 5,445.53 5,488.24 0.0M
2023-02-15 5,410.87 5,491.56 5,407.34 5,484.15 0.0M
2023-02-14 5,437.92 5,484.47 5,402.08 5,410.87 0.0M
2023-02-13 5,376.11 5,440.78 5,375.26 5,437.92 0.0M
2023-02-10 5,465.34 5,480.86 5,338.80 5,376.11 0.0M
2023-02-09 5,484.72 5,543.49 5,465.34 5,465.34 0.0M
2023-02-08 5,476.42 5,553.66 5,473.60 5,484.72 0.0M
2023-02-07 5,579.01 5,579.46 5,466.98 5,476.42 0.0M
2023-02-06 5,639.77 5,639.77 5,550.68 5,579.01 0.0M
2023-02-03 5,636.28 5,641.86 5,555.98 5,639.77 0.0M
2023-02-02 5,387.63 5,636.28 5,386.90 5,636.28 0.0M
2023-02-01 5,344.96 5,432.85 5,342.00 5,387.63 0.0M
2023-01-31 5,363.49 5,364.39 5,302.97 5,344.96 0.0M
2023-01-30 5,335.02 5,365.30 5,278.69 5,363.49 0.0M
2023-01-27 5,328.24 5,349.98 5,283.45 5,335.02 0.0M
2023-01-26 5,290.53 5,354.30 5,290.53 5,328.24 0.0M
2023-01-25 5,397.26 5,397.26 5,287.68 5,290.53 0.0M
2023-01-24 5,387.55 5,406.19 5,375.32 5,397.26 0.0M
2023-01-23 5,359.82 5,395.51 5,353.74 5,387.55 0.0M
2023-01-20 5,358.57 5,383.69 5,332.62 5,359.82 0.0M
2023-01-19 5,476.08 5,481.04 5,358.57 5,358.57 0.0M
2023-01-18 5,416.39 5,511.48 5,409.02 5,472.80 0.0M
2023-01-17 5,435.64 5,455.41 5,399.07 5,416.39 0.0M
2023-01-16 5,372.98 5,435.64 5,370.09 5,435.64 0.0M
2023-01-13 5,330.43 5,397.08 5,318.92 5,372.98 0.0M
2023-01-12 5,309.17 5,353.27 5,262.40 5,330.43 0.0M
2023-01-11 5,271.62 5,351.13 5,253.14 5,309.17 0.0M
2023-01-10 5,290.36 5,295.40 5,239.55 5,271.62 0.0M
2023-01-09 5,271.08 5,316.56 5,259.18 5,290.36 0.0M
2023-01-06 5,290.19 5,304.89 5,183.44 5,271.08 0.0M
2023-01-05 5,334.04 5,347.18 5,290.19 5,290.19 0.0M
2023-01-04 5,208.18 5,326.32 5,208.18 5,325.02 0.0M
2023-01-03 5,131.82 5,252.36 5,131.82 5,208.18 0.0M