FTSE 350 Ind. Metals & Mining TR (TRINMX551020)

TRINMX551020
🏛️ 英国 →
33,102.54
最后更新: 2025-09-30
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 28,007.21 28,176.67 28,007.21 28,167.74 0.0K
08:05 28,169.05 28,206.94 28,159.67 28,206.94 0.0K
08:10 28,209.65 28,213.59 28,180.04 28,197.82 0.0K
08:15 28,188.62 28,226.33 28,171.22 28,219.16 0.0K
08:20 28,213.71 28,213.71 28,171.69 28,173.01 0.0K
08:25 28,170.30 28,220.77 28,170.30 28,211.40 0.0K
08:30 28,199.48 28,203.50 28,188.26 28,191.33 0.0K
08:35 28,191.33 28,206.52 28,169.84 28,203.92 0.0K
08:40 28,203.92 28,219.27 28,198.50 28,218.04 0.0K
08:45 28,221.98 28,224.75 28,198.77 28,217.80 0.0K
08:50 28,216.44 28,217.64 28,194.54 28,195.95 0.0K
08:55 28,197.31 28,199.94 28,171.19 28,175.55 0.0K
09:00 28,180.26 28,193.12 28,149.27 28,149.27 0.0K
09:05 28,149.23 28,169.62 28,125.83 28,168.30 0.0K
09:10 28,173.70 28,204.45 28,172.39 28,193.67 0.0K
09:15 28,195.03 28,198.63 28,190.08 28,190.75 0.0K
09:20 28,188.05 28,201.65 28,174.03 28,176.75 0.0K
09:25 28,169.94 28,169.94 28,158.06 28,163.99 0.0K
09:30 28,161.36 28,171.47 28,158.64 28,167.05 0.0K
09:35 28,169.78 28,179.10 28,150.67 28,150.67 0.0K
09:40 28,149.31 28,156.79 28,131.73 28,156.79 0.0K
09:45 28,151.38 28,151.38 28,134.18 28,134.18 0.0K
09:50 28,134.18 28,139.67 28,122.63 28,132.88 0.0K
09:55 28,119.38 28,119.38 28,061.53 28,080.43 0.0K
10:00 28,077.70 28,086.30 28,075.52 28,078.25 0.0K
10:05 28,074.30 28,075.71 28,046.40 28,053.07 0.0K
10:10 28,050.44 28,063.17 28,050.24 28,058.10 0.0K
10:15 28,056.73 28,058.86 28,045.41 28,045.46 0.0K
10:20 28,041.52 28,059.81 28,041.52 28,053.05 0.0K
10:25 28,055.77 28,071.12 28,049.20 28,067.74 0.0K
10:30 28,070.44 28,075.22 28,058.77 28,059.15 0.0K
10:35 28,060.51 28,062.21 28,048.80 28,062.21 0.0K
10:40 28,060.89 28,074.80 28,060.89 28,061.34 0.0K
10:45 28,064.02 28,075.59 28,060.00 28,075.59 0.0K
10:50 28,078.32 28,078.32 28,059.95 28,066.61 0.0K
10:55 28,063.89 28,068.98 28,047.76 28,058.67 0.0K
11:00 28,057.31 28,073.04 28,055.82 28,073.04 0.0K
11:05 28,071.73 28,074.08 28,062.08 28,068.73 0.0K
11:10 28,076.75 28,076.75 28,062.53 28,063.84 0.0K
11:15 28,062.53 28,070.70 28,062.53 28,069.34 0.0K
11:20 28,070.65 28,072.35 28,049.74 28,072.35 0.0K
11:25 28,072.73 28,087.12 28,072.73 28,084.49 0.0K
11:30 28,083.13 28,104.41 28,083.13 28,101.68 0.0K
11:35 28,100.32 28,100.32 28,073.14 28,073.14 0.0K
11:40 28,071.78 28,071.78 28,038.22 28,045.41 0.0K
11:45 28,050.85 28,060.22 28,050.85 28,058.12 0.0K
11:50 28,055.50 28,060.66 28,051.06 28,060.66 0.0K
11:55 28,058.03 28,058.03 28,042.00 28,045.12 0.0K
12:00 28,050.33 28,050.33 28,023.52 28,031.58 0.0K
12:05 28,030.71 28,040.15 28,030.71 28,038.83 0.0K
12:10 28,037.97 28,048.76 28,029.91 28,039.42 0.0K
12:15 28,038.06 28,039.42 28,027.94 28,033.86 0.0K
12:20 28,032.55 28,054.55 28,032.55 28,053.19 0.0K
12:25 28,051.88 28,079.10 28,051.88 28,068.06 0.0K
12:30 28,065.34 28,065.34 28,033.28 28,033.28 0.0K
12:35 28,034.59 28,035.95 28,029.69 28,032.36 0.0K
12:40 28,029.66 28,064.45 28,029.66 28,056.30 0.0K
12:45 28,057.67 28,078.18 28,057.67 28,074.07 0.0K
12:50 28,067.40 28,083.54 28,067.40 28,079.30 0.0K
12:55 28,084.65 28,089.49 28,084.65 28,089.49 0.0K
13:00 28,088.13 28,090.85 28,073.90 28,080.94 0.0K
13:05 28,078.27 28,078.27 28,053.75 28,060.44 0.0K
13:10 28,061.80 28,078.20 28,060.44 28,068.51 0.0K
13:15 28,065.81 28,084.07 28,065.81 28,067.91 0.0K
13:20 28,069.75 28,083.21 28,069.75 28,080.99 0.0K
13:25 28,079.67 28,083.76 28,074.85 28,082.04 0.0K
13:30 28,077.98 28,082.52 28,061.53 28,081.21 0.0K
13:35 28,079.85 28,079.85 28,063.86 28,063.86 0.0K
13:40 28,065.23 28,067.85 28,050.85 28,056.23 0.0K
13:45 28,057.54 28,079.41 28,054.91 28,075.87 0.0K
13:50 28,075.87 28,081.31 28,074.52 28,075.88 0.0K
13:55 28,077.61 28,085.41 28,069.51 28,079.96 0.0K
14:00 28,082.68 28,108.37 28,082.68 28,103.56 0.0K
14:05 28,098.23 28,101.03 28,081.40 28,091.52 0.0K
14:10 28,087.58 28,122.96 28,087.58 28,115.03 0.0K
14:15 28,116.35 28,124.77 28,113.27 28,113.27 0.0K
14:20 28,105.66 28,125.23 28,081.75 28,125.19 0.0K
14:25 28,126.55 28,151.98 28,126.55 28,141.47 0.0K
14:30 28,134.82 28,233.18 28,126.89 28,201.59 0.0K
14:35 28,198.97 28,205.49 28,176.23 28,196.90 0.0K
14:40 28,192.96 28,196.73 28,164.56 28,175.81 0.0K
14:45 28,171.73 28,213.04 28,171.73 28,195.79 0.0K
14:50 28,195.79 28,195.79 28,148.61 28,178.11 0.0K
14:55 28,179.42 28,202.93 28,176.39 28,180.75 0.0K
15:00 28,186.10 28,199.02 28,173.75 28,175.15 0.0K
15:05 28,177.85 28,202.29 28,152.63 28,152.63 0.0K
15:10 28,145.94 28,150.79 28,135.48 28,148.94 0.0K
15:15 28,149.80 28,156.56 28,124.59 28,144.65 0.0K
15:20 28,146.01 28,146.01 28,095.39 28,100.75 0.0K
15:25 28,100.75 28,105.04 28,085.56 28,105.04 0.0K
15:30 28,102.41 28,119.87 28,094.88 28,117.25 0.0K
15:35 28,115.86 28,118.53 28,104.71 28,109.83 0.0K
15:40 28,111.07 28,111.07 28,083.03 28,083.03 0.0K
15:45 28,080.40 28,100.77 28,068.38 28,100.77 0.0K
15:50 28,099.46 28,117.47 28,099.46 28,109.27 0.0K
15:55 28,110.64 28,117.12 28,095.98 28,095.98 0.0K
16:00 28,095.98 28,101.06 28,084.71 28,094.44 0.0K
16:05 28,095.76 28,096.75 28,079.77 28,096.75 0.0K
16:10 28,098.06 28,108.88 28,092.73 28,105.24 0.0K
16:15 28,111.93 28,137.21 28,108.37 28,134.79 0.0K
16:20 28,144.06 28,144.06 28,116.31 28,133.30 0.0K
16:25 28,134.57 28,159.38 28,134.57 28,155.69 0.0K
16:35 28,150.31 28,150.31 28,150.31 28,150.31 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