FTSE 350 Technology TR (TRIUB1010)

TRIUB1010
🏛️ 英国 →
2,563.24
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
2024-12-31 2,844.67 2,854.05 2,832.84 2,848.79 0.0M
2024-12-30 2,858.51 2,859.49 2,835.13 2,844.67 0.0M
2024-12-27 2,864.15 2,871.74 2,842.59 2,858.51 0.0M
2024-12-24 2,845.20 2,866.18 2,845.20 2,864.15 0.0M
2024-12-23 2,852.18 2,852.18 2,816.34 2,845.20 0.0M
2024-12-20 2,868.73 2,869.65 2,830.78 2,852.18 0.0M
2024-12-19 2,904.69 2,905.23 2,852.72 2,868.73 0.0M
2024-12-18 2,891.45 2,915.45 2,889.58 2,904.69 0.0M
2024-12-17 2,896.86 2,899.67 2,882.62 2,891.45 0.0M
2024-12-16 2,907.22 2,907.22 2,876.93 2,896.86 0.0M
2024-12-13 2,908.52 2,928.92 2,893.21 2,907.22 0.0M
2024-12-12 2,904.44 2,910.97 2,893.32 2,908.52 0.0M
2024-12-11 2,916.43 2,929.94 2,901.69 2,904.07 0.0M
2024-12-10 2,930.30 2,930.73 2,902.10 2,916.43 0.0M
2024-12-09 2,966.19 2,977.90 2,927.78 2,930.30 0.0M
2024-12-06 2,948.11 2,966.19 2,937.22 2,966.19 0.0M
2024-12-05 2,948.54 2,965.30 2,934.10 2,948.11 0.0M
2024-12-04 2,932.54 2,948.87 2,921.24 2,948.54 0.0M
2024-12-03 2,935.37 2,949.40 2,929.41 2,932.54 0.0M
2024-12-02 2,937.10 2,938.43 2,911.51 2,935.37 0.0M
2024-11-29 2,942.94 2,951.58 2,925.64 2,937.10 0.0M
2024-11-28 2,921.41 2,946.04 2,921.41 2,942.94 0.0M
2024-11-27 2,924.77 2,930.57 2,907.04 2,921.41 0.0M
2024-11-26 2,917.60 2,938.78 2,911.13 2,924.77 0.0M
2024-11-25 2,899.94 2,932.85 2,899.82 2,917.60 0.0M
2024-11-22 2,851.50 2,920.12 2,850.70 2,899.94 0.0M
2024-11-21 2,839.34 2,857.53 2,827.81 2,851.50 0.0M
2024-11-20 2,674.10 2,908.89 2,672.14 2,838.47 0.0M
2024-11-19 2,672.15 2,692.83 2,654.48 2,674.10 0.0M
2024-11-18 2,658.04 2,672.19 2,648.83 2,672.15 0.0M
2024-11-15 2,680.89 2,680.89 2,649.98 2,658.04 0.0M
2024-11-14 2,656.05 2,680.89 2,645.05 2,680.89 0.0M
2024-11-13 2,646.84 2,656.05 2,615.74 2,656.05 0.0M
2024-11-12 2,660.27 2,670.68 2,638.77 2,646.84 0.0M
2024-11-11 2,598.35 2,665.63 2,598.26 2,660.27 0.0M
2024-11-08 2,601.51 2,619.42 2,588.26 2,598.35 0.0M
2024-11-07 2,618.84 2,629.40 2,571.36 2,601.51 0.0M
2024-11-06 2,593.05 2,642.47 2,593.05 2,615.92 0.0M
2024-11-05 2,592.56 2,608.59 2,584.85 2,593.05 0.0M
2024-11-04 2,603.52 2,605.15 2,580.81 2,592.56 0.0M
2024-11-01 2,574.74 2,608.09 2,564.83 2,603.52 0.0M
2024-10-31 2,651.65 2,651.65 2,564.40 2,574.74 0.0M
2024-10-30 2,681.93 2,681.93 2,636.88 2,651.65 0.0M
2024-10-29 2,697.20 2,713.81 2,673.33 2,681.93 0.0M
2024-10-28 2,685.09 2,703.34 2,678.30 2,697.20 0.0M
2024-10-25 2,695.04 2,695.04 2,674.47 2,685.09 0.0M
2024-10-24 2,653.35 2,696.71 2,650.56 2,695.04 0.0M
2024-10-23 2,674.46 2,674.46 2,645.06 2,653.35 0.0M
2024-10-22 2,674.22 2,697.78 2,654.30 2,674.46 0.0M
2024-10-21 2,702.87 2,712.12 2,674.22 2,674.22 0.0M
2024-10-18 2,691.84 2,705.15 2,676.51 2,702.87 0.0M
2024-10-17 2,664.86 2,694.60 2,659.08 2,691.84 0.0M
2024-10-16 2,661.74 2,683.59 2,659.35 2,664.86 0.0M
2024-10-15 2,679.06 2,706.10 2,659.27 2,661.74 0.0M
2024-10-14 2,652.82 2,679.06 2,642.04 2,679.06 0.0M
2024-10-11 2,638.18 2,654.21 2,636.36 2,652.82 0.0M
2024-10-10 2,656.92 2,662.73 2,624.67 2,638.18 0.0M
2024-10-09 2,636.78 2,659.36 2,633.13 2,656.92 0.0M
2024-10-08 2,644.80 2,646.87 2,613.41 2,636.78 0.0M
2024-10-07 2,641.92 2,649.89 2,630.03 2,644.80 0.0M
2024-10-04 2,634.52 2,655.78 2,627.01 2,641.92 0.0M
2024-10-03 2,657.71 2,660.04 2,631.97 2,634.52 0.0M
2024-10-02 2,653.69 2,657.91 2,634.15 2,655.92 0.0M
2024-10-01 2,681.26 2,695.61 2,646.34 2,653.69 0.0M
2024-09-30 2,705.32 2,710.97 2,675.31 2,681.26 0.0M
2024-09-27 2,689.32 2,705.32 2,685.93 2,705.32 0.0M
2024-09-26 2,680.71 2,715.90 2,676.11 2,689.32 0.0M
2024-09-25 2,681.34 2,684.91 2,665.21 2,679.27 0.0M
2024-09-24 2,680.33 2,692.55 2,669.30 2,681.34 0.0M
2024-09-23 2,663.99 2,686.41 2,661.09 2,680.33 0.0M
2024-09-20 2,707.15 2,707.15 2,663.81 2,663.99 0.0M
2024-09-19 2,641.88 2,707.68 2,641.88 2,707.15 0.0M
2024-09-18 2,665.30 2,672.32 2,637.52 2,641.88 0.0M
2024-09-17 2,648.43 2,678.10 2,648.43 2,665.30 0.0M
2024-09-16 2,660.78 2,668.97 2,648.43 2,648.43 0.0M
2024-09-13 2,651.97 2,662.00 2,643.46 2,660.78 0.0M
2024-09-12 2,598.53 2,651.97 2,598.53 2,651.97 0.0M
2024-09-11 2,600.90 2,613.22 2,585.92 2,598.03 0.0M
2024-09-10 2,605.81 2,619.13 2,595.57 2,600.90 0.0M
2024-09-09 2,597.15 2,614.59 2,592.06 2,605.81 0.0M
2024-09-06 2,627.62 2,632.21 2,595.85 2,597.15 0.0M
2024-09-05 2,630.64 2,652.30 2,618.26 2,627.62 0.0M
2024-09-04 2,666.58 2,666.58 2,617.41 2,630.64 0.0M
2024-09-03 2,688.76 2,697.07 2,664.01 2,666.58 0.0M
2024-09-02 2,674.14 2,692.04 2,662.81 2,688.76 0.0M
2024-08-30 2,682.41 2,695.88 2,674.14 2,674.14 0.0M
2024-08-29 2,655.43 2,682.41 2,651.93 2,682.41 0.0M
2024-08-28 2,650.13 2,666.07 2,650.13 2,650.51 0.0M
2024-08-27 2,641.93 2,665.26 2,640.67 2,650.13 0.0M
2024-08-23 2,653.95 2,655.95 2,639.43 2,641.93 0.0M
2024-08-22 2,664.36 2,672.87 2,653.95 2,653.95 0.0M
2024-08-21 2,654.86 2,664.36 2,652.92 2,664.36 0.0M
2024-08-20 2,671.96 2,685.52 2,651.67 2,654.86 0.0M
2024-08-19 2,654.04 2,683.29 2,651.72 2,671.96 0.0M
2024-08-16 2,660.13 2,663.63 2,645.41 2,654.04 0.0M
2024-08-15 2,628.10 2,660.13 2,619.37 2,660.13 0.0M
2024-08-14 2,613.98 2,633.74 2,613.49 2,628.10 0.0M
2024-08-13 2,599.23 2,613.98 2,583.37 2,613.98 0.0M
2024-08-12 2,588.53 2,606.83 2,588.36 2,599.23 0.0M
2024-08-09 2,593.11 2,607.83 2,584.43 2,588.53 0.0M
2024-08-08 2,604.25 2,607.85 2,554.23 2,593.11 0.0M
2024-08-07 2,597.26 2,616.18 2,582.98 2,604.25 0.0M
2024-08-06 2,586.05 2,600.13 2,581.71 2,597.26 0.0M
2024-08-05 2,638.59 2,638.59 2,548.99 2,586.05 0.0M
2024-08-02 2,709.28 2,709.28 2,618.43 2,638.59 0.0M
2024-08-01 2,731.93 2,742.17 2,705.80 2,709.28 0.0M
2024-07-31 2,702.35 2,739.01 2,702.35 2,730.40 0.0M
2024-07-30 2,700.39 2,714.03 2,620.75 2,702.35 0.0M
2024-07-29 2,694.64 2,721.03 2,693.88 2,700.39 0.0M
2024-07-26 2,660.56 2,695.70 2,647.56 2,694.64 0.0M
2024-07-25 2,657.19 2,662.32 2,622.21 2,660.56 0.0M
2024-07-24 2,657.20 2,670.02 2,630.61 2,657.19 0.0M
2024-07-23 2,638.36 2,664.07 2,631.23 2,657.20 0.0M
2024-07-22 2,625.57 2,652.59 2,621.29 2,638.36 0.0M
2024-07-19 2,621.57 2,629.46 2,616.89 2,625.57 0.0M
2024-07-18 2,632.58 2,661.09 2,632.54 2,632.96 0.0M
2024-07-17 2,670.25 2,673.01 2,630.68 2,631.36 0.0M
2024-07-16 2,667.88 2,672.01 2,649.47 2,670.25 0.0M
2024-07-15 2,680.07 2,682.88 2,655.02 2,667.88 0.0M
2024-07-12 2,659.00 2,685.31 2,658.46 2,680.07 0.0M
2024-07-11 2,645.65 2,660.95 2,631.62 2,659.00 0.0M
2024-07-10 2,660.07 2,671.51 2,643.85 2,645.65 0.0M
2024-07-09 2,679.19 2,686.20 2,658.26 2,660.07 0.0M
2024-07-08 2,706.75 2,713.35 2,668.12 2,679.19 0.0M
2024-07-05 2,704.12 2,725.89 2,696.15 2,706.75 0.0M
2024-07-04 2,706.94 2,722.91 2,700.21 2,704.12 0.0M
2024-07-03 2,686.60 2,714.74 2,686.60 2,706.94 0.0M
2024-07-02 2,676.17 2,687.55 2,665.47 2,686.60 0.0M
2024-07-01 2,697.01 2,709.20 2,676.17 2,676.17 0.0M
2024-06-28 2,714.90 2,721.05 2,695.62 2,697.01 0.0M
2024-06-27 2,708.65 2,718.00 2,705.24 2,714.90 0.0M
2024-06-26 2,700.27 2,720.52 2,689.52 2,708.65 0.0M
2024-06-25 2,704.71 2,707.32 2,694.11 2,700.27 0.0M
2024-06-24 2,720.53 2,724.58 2,704.25 2,704.71 0.0M
2024-06-21 2,730.50 2,735.85 2,713.23 2,720.53 0.0M
2024-06-20 2,705.06 2,730.56 2,693.03 2,730.50 0.0M
2024-06-19 2,700.45 2,705.89 2,688.85 2,705.06 0.0M
2024-06-18 2,665.08 2,700.45 2,664.05 2,700.45 0.0M
2024-06-17 2,667.80 2,683.63 2,664.80 2,665.08 0.0M
2024-06-14 2,657.91 2,679.08 2,657.56 2,667.80 0.0M
2024-06-13 2,688.77 2,701.11 2,657.91 2,657.91 0.0M
2024-06-12 2,654.88 2,702.77 2,649.81 2,688.77 0.0M
2024-06-11 2,673.98 2,697.59 2,653.29 2,654.88 0.0M
2024-06-10 2,680.68 2,683.06 2,664.37 2,673.98 0.0M
2024-06-07 2,691.80 2,693.92 2,674.12 2,680.68 0.0M
2024-06-06 2,662.90 2,701.02 2,658.74 2,691.80 0.0M
2024-06-05 2,649.74 2,668.29 2,646.22 2,659.99 0.0M
2024-06-04 2,653.62 2,662.36 2,635.28 2,649.74 0.0M
2024-06-03 2,641.36 2,673.22 2,641.36 2,653.62 0.0M
2024-05-31 2,642.40 2,649.34 2,622.98 2,641.36 0.0M
2024-05-30 2,609.31 2,676.10 2,595.80 2,642.40 0.0M
2024-05-29 2,624.07 2,633.96 2,597.03 2,603.05 0.0M
2024-05-28 2,647.82 2,654.47 2,619.48 2,624.07 0.0M
2024-05-24 2,667.58 2,667.58 2,634.09 2,647.82 0.0M
2024-05-23 2,654.46 2,678.02 2,650.05 2,667.58 0.0M
2024-05-22 2,634.59 2,664.12 2,624.29 2,654.46 0.0M
2024-05-21 2,646.27 2,650.80 2,627.41 2,634.59 0.0M
2024-05-20 2,634.84 2,648.24 2,620.17 2,646.27 0.0M
2024-05-17 2,630.59 2,637.61 2,601.86 2,634.84 0.0M
2024-05-16 2,723.49 2,723.64 2,504.82 2,630.59 0.0M
2024-05-15 2,715.20 2,733.21 2,705.80 2,723.49 0.0M
2024-05-14 2,692.49 2,715.81 2,690.91 2,715.20 0.0M
2024-05-13 2,702.84 2,709.38 2,690.71 2,692.49 0.0M
2024-05-10 2,702.96 2,706.36 2,683.85 2,702.84 0.0M
2024-05-09 2,694.55 2,707.02 2,689.60 2,702.96 0.0M
2024-05-08 2,683.01 2,706.61 2,675.59 2,694.55 0.0M
2024-05-07 2,660.93 2,692.49 2,660.93 2,683.01 0.0M
2024-05-03 2,628.72 2,665.84 2,628.72 2,660.93 0.0M
2024-05-02 2,604.56 2,628.72 2,601.28 2,628.72 0.0M
2024-05-01 2,608.99 2,608.99 2,579.65 2,604.56 0.0M
2024-04-30 2,611.00 2,624.33 2,603.41 2,608.99 0.0M
2024-04-29 2,610.30 2,623.23 2,602.64 2,611.00 0.0M
2024-04-26 2,556.19 2,617.70 2,555.70 2,610.30 0.0M
2024-04-25 2,579.66 2,580.26 2,541.21 2,556.19 0.0M
2024-04-24 2,570.36 2,591.20 2,567.90 2,579.66 0.0M
2024-04-23 2,520.52 2,570.36 2,519.83 2,570.36 0.0M
2024-04-22 2,499.08 2,537.91 2,498.19 2,520.52 0.0M
2024-04-19 2,507.66 2,511.25 2,489.47 2,499.08 0.0M
2024-04-18 2,501.27 2,514.75 2,485.36 2,507.66 0.0M
2024-04-17 2,534.02 2,538.60 2,501.27 2,501.27 0.0M
2024-04-16 2,586.00 2,586.00 2,517.87 2,534.02 0.0M
2024-04-15 2,585.08 2,622.80 2,574.22 2,586.00 0.0M
2024-04-12 2,617.93 2,645.64 2,575.66 2,585.08 0.0M
2024-04-11 2,611.38 2,624.09 2,588.84 2,617.93 0.0M
2024-04-10 2,598.04 2,614.50 2,584.26 2,610.48 0.0M
2024-04-09 2,617.59 2,617.59 2,595.99 2,598.04 0.0M
2024-04-08 2,645.84 2,645.84 2,608.18 2,617.59 0.0M
2024-04-05 2,650.78 2,651.01 2,612.17 2,645.84 0.0M
2024-04-04 2,644.22 2,650.78 2,632.56 2,650.78 0.0M
2024-04-03 2,637.81 2,648.52 2,623.08 2,644.22 0.0M
2024-04-02 2,659.10 2,685.78 2,633.86 2,637.81 0.0M
2024-03-28 2,656.24 2,664.55 2,636.08 2,659.10 0.0M
2024-03-27 2,672.99 2,677.94 2,645.86 2,652.29 0.0M
2024-03-26 2,674.46 2,686.89 2,647.41 2,672.99 0.0M
2024-03-25 2,693.25 2,708.95 2,668.63 2,674.46 0.0M
2024-03-22 2,714.55 2,725.05 2,683.73 2,693.25 0.0M
2024-03-21 2,664.29 2,714.55 2,664.29 2,714.55 0.0M
2024-03-20 2,687.10 2,692.26 2,663.19 2,664.29 0.0M
2024-03-19 2,694.90 2,704.07 2,684.50 2,687.10 0.0M
2024-03-18 2,699.22 2,704.21 2,684.20 2,694.90 0.0M
2024-03-15 2,719.55 2,730.41 2,697.62 2,699.22 0.0M
2024-03-14 2,705.04 2,721.29 2,694.58 2,719.55 0.0M
2024-03-13 2,728.23 2,731.18 2,705.04 2,705.04 0.0M
2024-03-12 2,695.39 2,730.08 2,695.39 2,728.23 0.0M
2024-03-11 2,681.60 2,695.39 2,662.12 2,695.39 0.0M
2024-03-08 2,685.21 2,691.15 2,671.32 2,681.60 0.0M
2024-03-07 2,668.76 2,705.00 2,665.50 2,685.21 0.0M
2024-03-06 2,649.08 2,671.07 2,646.96 2,668.76 0.0M
2024-03-05 2,670.10 2,675.96 2,638.62 2,649.08 0.0M
2024-03-04 2,678.59 2,688.14 2,659.84 2,670.10 0.0M
2024-03-01 2,666.52 2,689.72 2,647.71 2,678.59 0.0M
2024-02-29 2,639.90 2,685.85 2,637.99 2,666.52 0.0M
2024-02-28 2,637.05 2,657.43 2,629.91 2,639.90 0.0M
2024-02-27 2,633.13 2,641.93 2,617.41 2,637.05 0.0M
2024-02-26 2,636.88 2,653.72 2,629.88 2,633.13 0.0M
2024-02-23 2,632.60 2,643.63 2,626.42 2,636.88 0.0M
2024-02-22 2,578.28 2,633.71 2,578.28 2,632.60 0.0M
2024-02-21 2,597.28 2,602.70 2,555.56 2,578.28 0.0M
2024-02-20 2,620.55 2,625.40 2,581.68 2,597.28 0.0M
2024-02-19 2,616.00 2,628.11 2,598.05 2,620.55 0.0M
2024-02-16 2,585.32 2,618.73 2,583.55 2,616.00 0.0M
2024-02-15 2,592.89 2,616.47 2,582.96 2,585.32 0.0M
2024-02-14 2,567.29 2,604.45 2,567.29 2,592.89 0.0M
2024-02-13 2,611.65 2,611.65 2,533.19 2,567.29 0.0M
2024-02-12 2,611.59 2,625.96 2,603.58 2,611.65 0.0M
2024-02-09 2,599.78 2,619.57 2,598.10 2,611.59 0.0M
2024-02-08 2,607.29 2,631.19 2,593.54 2,599.78 0.0M
2024-02-07 2,597.27 2,611.73 2,584.28 2,607.29 0.0M
2024-02-06 2,576.53 2,601.00 2,575.32 2,597.27 0.0M
2024-02-05 2,595.16 2,608.98 2,576.53 2,576.53 0.0M
2024-02-02 2,597.27 2,628.69 2,590.15 2,595.16 0.0M
2024-02-01 2,614.58 2,621.00 2,597.27 2,597.27 0.0M
2024-01-31 2,638.72 2,643.25 2,610.59 2,614.58 0.0M
2024-01-30 2,586.98 2,643.99 2,586.98 2,638.72 0.0M
2024-01-29 2,607.56 2,609.41 2,580.82 2,586.98 0.0M
2024-01-26 2,581.53 2,608.67 2,566.03 2,607.56 0.0M
2024-01-25 2,560.07 2,581.53 2,548.57 2,581.53 0.0M
2024-01-24 2,548.34 2,565.49 2,540.61 2,560.07 0.0M
2024-01-23 2,555.59 2,568.41 2,537.95 2,548.34 0.0M
2024-01-22 2,517.62 2,555.59 2,498.63 2,555.59 0.0M
2024-01-19 2,530.66 2,537.88 2,515.04 2,517.62 0.0M
2024-01-18 2,503.92 2,535.02 2,483.61 2,530.66 0.0M
2024-01-17 2,515.68 2,515.68 2,478.35 2,503.92 0.0M
2024-01-16 2,523.08 2,523.08 2,499.22 2,515.68 0.0M
2024-01-15 2,536.97 2,539.88 2,516.16 2,523.08 0.0M
2024-01-12 2,510.49 2,549.15 2,510.49 2,536.97 0.0M
2024-01-11 2,516.06 2,549.19 2,507.76 2,510.49 0.0M
2024-01-10 2,489.71 2,504.91 2,483.61 2,504.91 0.0M
2024-01-09 2,501.14 2,515.00 2,467.62 2,489.71 0.0M
2024-01-08 2,463.17 2,503.60 2,451.62 2,501.14 0.0M
2024-01-05 2,492.42 2,492.63 2,445.65 2,463.17 0.0M
2024-01-04 2,494.88 2,515.05 2,473.48 2,492.42 0.0M
2024-01-03 2,521.71 2,526.77 2,488.43 2,492.45 0.0M
2024-01-02 2,566.54 2,578.11 2,519.09 2,521.71 0.0M