FTSE 350 Ind. Metals & Mining TR (TRINMX551020)

TRINMX551020
🏛️ 英国 →
32,934.78
最后更新: 2025-10-02
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 26,151.00 26,197.22 25,987.78 25,997.83 0.0K
08:05 26,003.55 26,021.71 25,924.66 26,014.02 0.0K
08:10 26,018.78 26,100.41 26,018.78 26,057.95 0.0K
08:15 26,059.50 26,059.50 25,987.42 25,987.42 0.0K
08:20 25,983.07 26,004.27 25,899.84 25,899.84 0.0K
08:25 25,901.25 25,901.25 25,810.84 25,820.77 0.0K
08:30 25,822.02 25,860.29 25,794.42 25,808.57 0.0K
08:35 25,804.35 25,826.50 25,769.40 25,793.48 0.0K
08:40 25,801.77 25,831.20 25,791.22 25,799.40 0.0K
08:45 25,804.59 25,853.10 25,787.34 25,791.65 0.0K
08:50 25,788.82 25,802.68 25,773.86 25,775.02 0.0K
08:55 25,776.47 25,801.77 25,755.13 25,779.50 0.0K
09:00 25,760.98 25,760.98 25,659.75 25,692.75 0.0K
09:05 25,679.00 25,690.91 25,652.44 25,660.52 0.0K
09:10 25,655.63 25,658.33 25,599.56 25,651.50 0.0K
09:15 25,645.84 25,693.30 25,637.86 25,637.86 0.0K
09:20 25,631.50 25,644.44 25,617.23 25,643.80 0.0K
09:25 25,650.57 25,710.56 25,650.57 25,683.14 0.0K
09:30 25,680.48 25,685.60 25,647.18 25,656.78 0.0K
09:35 25,658.19 25,669.01 25,652.00 25,659.62 0.0K
09:40 25,658.18 25,663.32 25,630.81 25,637.89 0.0K
09:45 25,639.13 25,680.14 25,636.47 25,680.14 0.0K
09:50 25,678.73 25,715.58 25,670.04 25,705.94 0.0K
09:55 25,696.65 25,696.65 25,679.68 25,686.08 0.0K
10:00 25,678.10 25,682.11 25,654.35 25,662.23 0.0K
10:05 25,662.23 25,695.96 25,662.23 25,674.97 0.0K
10:10 25,674.97 25,674.97 25,606.51 25,609.35 0.0K
10:15 25,607.93 25,624.18 25,592.66 25,597.38 0.0K
10:20 25,595.90 25,623.75 25,589.27 25,616.98 0.0K
10:25 25,614.09 25,614.09 25,567.44 25,610.01 0.0K
10:30 25,611.46 25,662.18 25,611.46 25,662.18 0.0K
10:35 25,665.01 25,713.79 25,665.01 25,707.93 0.0K
10:40 25,705.44 25,715.44 25,703.35 25,709.82 0.0K
10:45 25,709.20 25,717.28 25,696.80 25,698.05 0.0K
10:50 25,702.32 25,760.43 25,695.59 25,758.99 0.0K
10:55 25,757.74 25,813.60 25,757.74 25,795.41 0.0K
11:00 25,775.08 25,797.78 25,772.59 25,772.86 0.0K
11:05 25,774.28 25,781.52 25,749.89 25,755.18 0.0K
11:10 25,753.93 25,754.87 25,734.30 25,754.87 0.0K
11:15 25,754.87 25,790.43 25,754.87 25,789.02 0.0K
11:20 25,790.26 25,811.45 25,786.39 25,811.45 0.0K
11:25 25,815.99 25,837.30 25,813.81 25,837.30 0.0K
11:30 25,834.81 25,834.81 25,806.21 25,806.21 0.0K
11:35 25,809.11 25,827.40 25,809.11 25,814.17 0.0K
11:40 25,812.93 25,820.82 25,805.99 25,814.09 0.0K
11:45 25,819.47 25,847.13 25,819.47 25,846.87 0.0K
11:50 25,847.88 25,852.62 25,829.11 25,839.31 0.0K
11:55 25,836.65 25,836.86 25,816.25 25,829.14 0.0K
12:00 25,849.79 25,849.79 25,821.50 25,844.47 0.0K
12:05 25,845.92 25,845.92 25,834.73 25,837.84 0.0K
12:10 25,832.04 25,866.65 25,831.97 25,866.65 0.0K
12:15 25,867.05 25,875.26 25,864.55 25,869.16 0.0K
12:20 25,867.74 25,869.16 25,799.42 25,803.66 0.0K
12:25 25,806.49 25,836.16 25,806.49 25,827.26 0.0K
12:30 25,837.66 25,838.77 25,813.83 25,820.46 0.0K
12:35 25,821.91 25,841.57 25,821.91 25,830.93 0.0K
12:40 25,830.59 25,830.59 25,806.69 25,807.05 0.0K
12:45 25,808.29 25,814.18 25,799.00 25,801.02 0.0K
12:50 25,798.19 25,798.19 25,757.59 25,770.95 0.0K
12:55 25,775.03 25,816.75 25,773.54 25,814.26 0.0K
13:00 25,812.84 25,812.84 25,794.04 25,805.73 0.0K
13:05 25,804.48 25,843.14 25,804.48 25,842.94 0.0K
13:10 25,856.48 25,876.76 25,856.48 25,871.40 0.0K
13:15 25,870.02 25,870.02 25,847.43 25,862.50 0.0K
13:20 25,862.10 25,862.13 25,840.07 25,843.78 0.0K
13:25 25,843.37 25,843.37 25,811.38 25,818.18 0.0K
13:30 25,816.77 25,816.77 25,797.28 25,813.27 0.0K
13:35 25,812.46 25,849.10 25,812.46 25,840.72 0.0K
13:40 25,841.52 25,860.11 25,838.66 25,851.52 0.0K
13:45 25,851.92 25,881.97 25,851.92 25,873.78 0.0K
13:50 25,872.37 25,873.65 25,857.05 25,863.92 0.0K
13:55 25,866.75 25,883.02 25,866.58 25,883.02 0.0K
14:00 25,881.57 25,935.01 25,881.57 25,919.52 0.0K
14:05 25,918.10 25,921.40 25,885.10 25,886.55 0.0K
14:10 25,888.00 25,921.20 25,885.14 25,919.78 0.0K
14:15 25,925.94 25,927.94 25,915.11 25,918.40 0.0K
14:20 25,922.31 25,949.42 25,922.31 25,949.42 0.0K
14:25 25,953.73 25,953.73 25,932.86 25,944.61 0.0K
14:30 25,938.75 26,009.52 25,936.19 25,961.11 0.0K
14:35 25,965.01 25,995.31 25,952.93 25,982.62 0.0K
14:40 25,981.82 26,029.51 25,977.71 25,990.29 0.0K
14:45 25,986.25 26,016.64 25,982.24 25,989.76 0.0K
14:50 25,988.52 25,988.52 25,884.57 25,888.31 0.0K
14:55 25,890.76 25,924.30 25,866.61 25,908.65 0.0K
15:00 25,910.94 25,949.33 25,899.07 25,942.29 0.0K
15:05 25,943.54 25,952.56 25,917.79 25,950.95 0.0K
15:10 25,952.16 25,958.96 25,932.57 25,950.94 0.0K
15:15 25,949.49 26,028.03 25,949.49 25,991.09 0.0K
15:20 25,988.57 26,028.47 25,978.50 26,013.96 0.0K
15:25 26,015.20 26,015.20 25,949.73 25,949.73 0.0K
15:30 25,942.56 25,951.55 25,896.83 25,904.87 0.0K
15:35 25,904.49 25,911.06 25,886.70 25,896.94 0.0K
15:40 25,895.70 25,895.70 25,854.08 25,860.04 0.0K
15:45 25,865.63 25,912.34 25,864.18 25,912.34 0.0K
15:50 25,903.52 25,903.52 25,869.85 25,879.07 0.0K
15:55 25,883.00 25,928.16 25,883.00 25,913.25 0.0K
16:00 25,907.73 25,907.73 25,891.66 25,900.29 0.0K
16:05 25,896.39 25,913.36 25,881.75 25,881.75 0.0K
16:10 25,886.23 25,922.50 25,886.23 25,919.22 0.0K
16:15 25,915.49 25,915.49 25,882.85 25,883.02 0.0K
16:20 25,884.67 25,906.17 25,883.17 25,895.53 0.0K
16:25 25,894.12 25,907.94 25,882.99 25,887.54 0.0K
16:35 25,928.10 25,928.10 25,928.10 25,928.10 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