FTSE 350 Ind. Metals & Mining TR (TRINMX551020)

TRINMX551020
🏛️ 英国 →
33,450.22
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 29,507.08 29,507.08 29,246.72 29,281.07 0.0K
08:05 29,282.46 29,303.53 29,261.32 29,281.14 0.0K
08:10 29,259.62 29,259.62 29,187.04 29,215.06 0.0K
08:15 29,209.51 29,220.09 29,181.89 29,209.80 0.0K
08:20 29,210.83 29,222.93 29,180.16 29,212.52 0.0K
08:25 29,211.73 29,215.55 29,191.25 29,201.82 0.0K
08:30 29,212.01 29,260.69 29,212.01 29,244.20 0.0K
08:35 29,242.81 29,305.45 29,239.16 29,275.15 0.0K
08:40 29,275.11 29,326.27 29,266.79 29,321.42 0.0K
08:45 29,321.49 29,322.09 29,273.62 29,284.27 0.0K
08:50 29,282.89 29,284.57 29,258.53 29,259.55 0.0K
08:55 29,256.71 29,283.75 29,256.71 29,282.33 0.0K
09:00 29,276.69 29,283.22 29,255.49 29,274.14 0.0K
09:05 29,281.17 29,320.74 29,279.75 29,292.08 0.0K
09:10 29,290.70 29,326.71 29,289.91 29,314.44 0.0K
09:15 29,311.63 29,312.50 29,294.65 29,312.50 0.0K
09:20 29,311.11 29,339.61 29,311.11 29,333.61 0.0K
09:25 29,337.67 29,378.42 29,337.67 29,378.42 0.0K
09:30 29,381.26 29,383.83 29,367.55 29,376.94 0.0K
09:35 29,377.31 29,377.31 29,356.86 29,366.73 0.0K
09:40 29,366.73 29,368.28 29,346.66 29,350.92 0.0K
09:45 29,350.92 29,383.45 29,349.70 29,378.61 0.0K
09:50 29,379.40 29,399.46 29,368.13 29,398.24 0.0K
09:55 29,393.19 29,442.76 29,386.37 29,442.76 0.0K
10:00 29,448.52 29,481.35 29,436.85 29,447.19 0.0K
10:05 29,449.96 29,472.16 29,446.07 29,453.83 0.0K
10:10 29,451.39 29,473.32 29,447.16 29,462.70 0.0K
10:15 29,461.32 29,481.05 29,450.86 29,477.82 0.0K
10:20 29,472.21 29,472.21 29,452.55 29,456.77 0.0K
10:25 29,460.59 29,460.59 29,440.61 29,446.54 0.0K
10:30 29,443.77 29,445.45 29,428.81 29,444.31 0.0K
10:35 29,442.92 29,442.92 29,419.51 29,428.68 0.0K
10:40 29,434.32 29,434.32 29,409.58 29,427.84 0.0K
10:45 29,429.23 29,429.23 29,393.41 29,398.02 0.0K
10:50 29,395.19 29,418.81 29,388.51 29,418.81 0.0K
10:55 29,420.03 29,442.46 29,413.47 29,439.68 0.0K
11:00 29,436.03 29,453.76 29,425.99 29,453.76 0.0K
11:05 29,458.78 29,467.79 29,435.52 29,443.11 0.0K
11:10 29,436.81 29,441.04 29,420.85 29,427.31 0.0K
11:15 29,428.69 29,428.69 29,413.00 29,416.79 0.0K
11:20 29,415.57 29,420.32 29,412.74 29,418.37 0.0K
11:25 29,419.95 29,428.69 29,388.88 29,388.88 0.0K
11:30 29,383.44 29,402.54 29,383.44 29,402.54 0.0K
11:35 29,403.76 29,407.15 29,400.56 29,405.60 0.0K
11:40 29,409.82 29,412.39 29,393.50 29,393.50 0.0K
11:45 29,393.50 29,402.60 29,389.44 29,395.98 0.0K
11:50 29,394.56 29,397.49 29,391.79 29,393.33 0.0K
11:55 29,391.94 29,395.24 29,382.01 29,384.85 0.0K
12:00 29,383.24 29,389.67 29,371.60 29,382.84 0.0K
12:05 29,381.42 29,382.44 29,364.73 29,374.79 0.0K
12:10 29,370.94 29,379.24 29,355.23 29,375.02 0.0K
12:15 29,372.19 29,391.33 29,370.36 29,391.33 0.0K
12:20 29,387.08 29,388.47 29,373.76 29,379.99 0.0K
12:25 29,378.60 29,378.60 29,361.36 29,362.82 0.0K
12:30 29,364.20 29,373.34 29,354.28 29,369.87 0.0K
12:35 29,372.48 29,375.82 29,361.77 29,375.82 0.0K
12:40 29,380.86 29,397.74 29,380.86 29,384.21 0.0K
12:45 29,385.63 29,418.40 29,372.86 29,418.40 0.0K
12:50 29,422.56 29,422.56 29,390.63 29,393.41 0.0K
12:55 29,392.02 29,392.02 29,369.95 29,379.85 0.0K
13:00 29,378.63 29,409.36 29,378.63 29,389.55 0.0K
13:05 29,389.55 29,403.63 29,386.51 29,400.46 0.0K
13:10 29,396.64 29,403.60 29,393.35 29,395.98 0.0K
13:15 29,398.42 29,398.42 29,376.85 29,385.32 0.0K
13:20 29,382.55 29,397.40 29,370.10 29,371.51 0.0K
13:25 29,366.07 29,371.93 29,360.06 29,371.93 0.0K
13:30 29,370.48 29,370.48 29,336.68 29,339.85 0.0K
13:35 29,335.20 29,342.42 29,304.59 29,314.48 0.0K
13:40 29,313.09 29,349.00 29,311.68 29,337.96 0.0K
13:45 29,342.21 29,350.56 29,190.82 29,247.76 0.0K
13:50 29,261.05 29,261.05 29,134.79 29,139.02 0.0K
13:55 29,129.72 29,161.94 29,120.59 29,141.74 0.0K
14:00 29,128.68 29,236.57 29,113.10 29,182.95 0.0K
14:05 29,179.09 29,191.03 29,155.55 29,174.24 0.0K
14:10 29,172.23 29,240.49 29,170.81 29,240.49 0.0K
14:15 29,239.07 29,246.04 29,180.92 29,180.92 0.0K
14:20 29,184.58 29,203.97 29,179.17 29,192.69 0.0K
14:25 29,201.56 29,231.42 29,174.61 29,186.14 0.0K
14:30 29,184.92 29,185.08 29,122.22 29,137.30 0.0K
14:35 29,121.41 29,170.66 29,121.41 29,123.72 0.0K
14:40 29,123.12 29,125.12 29,097.26 29,116.39 0.0K
14:45 29,111.34 29,112.56 29,064.44 29,092.93 0.0K
14:50 29,085.90 29,098.45 29,051.44 29,083.67 0.0K
14:55 29,082.25 29,082.25 29,024.02 29,029.43 0.0K
15:00 29,032.30 29,032.30 28,953.46 28,989.08 0.0K
15:05 28,987.66 29,015.60 28,934.90 28,982.01 0.0K
15:10 28,980.46 29,103.10 28,980.46 29,090.67 0.0K
15:15 29,092.09 29,150.80 29,085.00 29,134.12 0.0K
15:20 29,128.51 29,223.29 29,128.51 29,202.35 0.0K
15:25 29,198.52 29,199.91 29,175.09 29,178.49 0.0K
15:30 29,180.10 29,184.97 29,148.63 29,158.13 0.0K
15:35 29,156.91 29,167.86 29,131.15 29,149.41 0.0K
15:40 29,150.83 29,150.83 29,129.27 29,140.87 0.0K
15:45 29,137.64 29,152.66 29,126.75 29,147.31 0.0K
15:50 29,144.51 29,168.05 29,103.95 29,103.95 0.0K
15:55 29,102.56 29,110.57 29,091.09 29,103.13 0.0K
16:00 29,100.19 29,119.33 29,093.07 29,109.23 0.0K
16:05 29,115.10 29,116.03 29,090.97 29,109.49 0.0K
16:10 29,117.54 29,141.41 29,115.95 29,130.65 0.0K
16:15 29,126.66 29,160.74 29,125.27 29,160.74 0.0K
16:20 29,160.74 29,164.90 29,096.89 29,096.89 0.0K
16:25 29,096.92 29,096.92 29,022.66 29,044.90 0.0K
16:35 29,035.12 29,035.12 29,035.12 29,035.12 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据