FTSE 350 Ind. Metals & Mining TR (TRINMX551020)

TRINMX551020
🏛️ 英国 →
33,137.24
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
2021-12-31 27,331.82 27,350.68 27,133.47 27,253.50 0.0M
2021-12-30 27,330.79 27,558.79 27,273.14 27,331.82 0.0M
2021-12-29 27,144.60 27,448.26 27,051.22 27,330.79 0.0M
2021-12-24 27,232.75 27,330.13 27,120.81 27,144.60 0.0M
2021-12-23 27,067.85 27,287.54 26,934.45 27,232.75 0.0M
2021-12-22 26,985.28 27,055.92 26,632.75 27,055.92 0.0M
2021-12-21 26,398.22 27,127.91 26,398.22 26,985.28 0.0M
2021-12-20 26,916.07 26,916.07 26,074.29 26,398.22 0.0M
2021-12-17 26,810.05 27,154.23 26,707.30 26,916.07 0.0M
2021-12-16 26,188.46 26,924.42 26,188.46 26,810.05 0.0M
2021-12-15 26,746.82 26,746.82 26,143.21 26,188.46 0.0M
2021-12-14 26,336.02 26,951.47 26,336.02 26,746.82 0.0M
2021-12-13 26,528.73 27,090.22 26,329.12 26,336.02 0.0M
2021-12-10 26,708.14 26,942.32 26,476.38 26,528.73 0.0M
2021-12-09 26,773.52 27,030.31 26,364.62 26,708.14 0.0M
2021-12-08 26,932.14 27,037.47 26,702.86 26,773.52 0.0M
2021-12-07 25,696.79 27,001.40 25,696.79 26,932.14 0.0M
2021-12-06 25,359.90 25,873.13 25,221.10 25,696.79 0.0M
2021-12-03 25,954.91 26,142.67 25,186.97 25,359.90 0.0M
2021-12-02 26,207.04 26,207.04 25,508.50 25,954.91 0.0M
2021-12-01 25,674.24 26,576.67 25,674.24 26,205.73 0.0M
2021-11-30 25,406.66 26,008.03 25,058.73 25,674.24 0.0M
2021-11-29 24,935.52 25,764.85 24,935.52 25,406.66 0.0M
2021-11-26 26,065.57 26,065.57 24,723.58 24,935.52 0.0M
2021-11-25 26,264.38 26,458.12 25,868.16 26,065.57 0.0M
2021-11-24 26,189.36 26,589.93 26,175.71 26,264.38 0.0M
2021-11-23 25,749.84 26,377.92 25,749.84 26,189.36 0.0M
2021-11-22 25,312.57 25,941.21 25,303.46 25,749.84 0.0M
2021-11-19 25,060.94 25,655.19 25,034.89 25,312.57 0.0M
2021-11-18 25,448.90 25,448.90 24,929.75 25,060.94 0.0M
2021-11-17 25,265.32 25,542.60 25,161.74 25,448.90 0.0M
2021-11-16 25,426.53 25,568.01 25,263.28 25,265.32 0.0M
2021-11-15 25,806.83 25,806.83 25,290.84 25,426.53 0.0M
2021-11-12 25,956.96 26,039.25 25,636.84 25,806.83 0.0M
2021-11-11 24,920.87 26,066.13 24,920.87 25,956.96 0.0M
2021-11-10 24,871.33 25,046.22 24,623.88 24,920.87 0.0M
2021-11-09 25,167.88 25,396.58 24,813.07 24,871.33 0.0M
2021-11-08 24,826.72 25,236.91 24,698.22 25,167.88 0.0M
2021-11-05 24,876.32 24,945.88 24,660.14 24,826.72 0.0M
2021-11-04 24,906.80 25,148.15 24,783.42 24,876.32 0.0M
2021-11-03 24,759.31 25,339.27 24,759.31 24,906.80 0.0M
2021-11-02 25,502.01 25,502.01 24,543.71 24,759.31 0.0M
2021-11-01 25,463.33 25,675.26 25,387.87 25,502.01 0.0M
2021-10-29 25,456.80 25,551.47 25,059.85 25,463.33 0.0M
2021-10-28 25,546.05 25,648.04 25,277.82 25,456.80 0.0M
2021-10-27 26,015.14 26,015.14 25,444.63 25,546.05 0.0M
2021-10-26 26,169.11 26,341.95 25,957.94 26,015.14 0.0M
2021-10-25 25,648.88 26,258.36 25,648.88 26,169.11 0.0M
2021-10-22 25,598.89 26,014.64 25,562.21 25,648.88 0.0M
2021-10-21 26,504.66 26,504.66 25,513.92 25,598.89 0.0M
2021-10-20 26,816.93 26,816.93 26,125.16 26,504.66 0.0M
2021-10-19 26,871.16 27,269.90 26,623.13 26,816.93 0.0M
2021-10-18 27,050.62 27,353.87 26,801.98 26,871.16 0.0M
2021-10-15 26,975.00 27,246.87 26,897.14 27,050.62 0.0M
2021-10-14 26,082.15 27,097.05 26,082.15 26,975.00 0.0M
2021-10-13 26,260.83 26,266.73 25,797.96 26,082.15 0.0M
2021-10-12 26,469.58 26,469.58 25,856.38 26,260.83 0.0M
2021-10-11 25,542.61 26,650.62 25,542.61 26,469.58 0.0M
2021-10-08 25,533.43 25,764.34 25,431.32 25,542.61 0.0M
2021-10-07 24,854.81 25,780.59 24,854.81 25,533.43 0.0M
2021-10-06 25,279.55 25,279.55 24,686.36 24,853.21 0.0M
2021-10-05 24,995.42 25,353.35 24,864.06 25,279.55 0.0M
2021-10-04 24,923.31 25,348.69 24,824.93 24,995.42 0.0M
2021-10-01 25,312.74 25,312.74 24,839.50 24,923.31 0.0M
2021-09-30 24,900.50 25,417.09 24,898.44 25,312.74 0.0M
2021-09-29 24,646.72 25,015.74 24,547.60 24,900.50 0.0M
2021-09-28 24,785.57 24,834.84 24,508.37 24,646.72 0.0M
2021-09-27 24,724.78 25,122.39 24,485.49 24,785.57 0.0M
2021-09-24 24,824.66 24,858.89 24,540.82 24,724.78 0.0M
2021-09-23 24,635.58 25,068.65 24,480.33 24,824.66 0.0M
2021-09-22 23,882.44 24,876.30 23,880.03 24,635.58 0.0M
2021-09-21 23,926.72 24,526.02 23,863.50 23,882.44 0.0M
2021-09-20 24,669.63 24,669.63 23,155.72 23,926.72 0.0M
2021-09-17 25,746.91 25,858.15 24,511.98 24,669.63 0.0M
2021-09-16 26,655.40 26,655.40 25,728.45 25,746.91 0.0M
2021-09-15 26,525.49 26,863.84 26,454.61 26,655.40 0.0M
2021-09-14 27,143.64 27,143.64 26,421.49 26,525.49 0.0M
2021-09-13 26,970.66 27,204.14 26,913.74 27,143.64 0.0M
2021-09-10 26,563.16 27,155.66 26,562.67 26,970.66 0.0M
2021-09-09 26,955.68 26,955.68 26,494.80 26,563.16 0.0M
2021-09-08 27,288.28 27,313.58 26,869.35 26,955.68 0.0M
2021-09-07 27,273.40 27,591.66 27,201.73 27,288.28 0.0M
2021-09-06 27,300.95 27,524.39 27,226.62 27,273.40 0.0M
2021-09-03 27,172.56 27,626.07 27,168.32 27,300.95 0.0M
2021-09-02 27,348.30 27,372.47 26,975.13 27,172.56 0.0M
2021-09-01 26,975.84 27,099.97 26,600.85 26,841.09 0.0M
2021-08-31 27,193.00 27,646.11 26,857.86 26,975.84 0.0M
2021-08-27 26,611.43 27,287.72 26,611.43 27,193.00 0.0M
2021-08-26 27,037.22 27,037.22 26,575.14 26,611.43 0.0M
2021-08-25 26,783.39 27,079.06 26,678.06 27,037.22 0.0M
2021-08-24 26,150.06 26,843.94 26,150.06 26,783.39 0.0M
2021-08-23 25,811.27 26,259.85 25,811.27 26,150.06 0.0M
2021-08-20 25,735.19 26,041.66 25,646.66 25,811.27 0.0M
2021-08-19 26,803.50 26,803.50 25,376.88 25,735.19 0.0M
2021-08-18 27,454.81 27,540.90 26,387.16 26,592.46 0.0M
2021-08-17 27,426.78 27,976.57 27,271.54 27,454.81 0.0M
2021-08-16 27,976.06 27,976.06 27,118.29 27,426.78 0.0M
2021-08-13 27,926.78 28,137.38 27,800.19 27,976.06 0.0M
2021-08-12 28,656.19 28,715.49 27,812.13 27,926.78 0.0M
2021-08-11 27,935.70 28,263.69 27,919.68 28,212.06 0.0M
2021-08-10 27,594.69 27,958.36 27,315.38 27,935.70 0.0M
2021-08-09 27,443.10 27,662.69 27,067.51 27,594.69 0.0M
2021-08-06 27,369.69 27,629.42 27,233.78 27,443.10 0.0M
2021-08-05 28,391.89 28,467.38 27,227.52 27,369.69 0.0M
2021-08-04 28,314.18 28,616.55 28,215.05 28,391.89 0.0M
2021-08-03 27,956.26 28,391.17 27,768.26 28,314.18 0.0M
2021-08-02 27,472.08 28,281.96 27,472.08 27,956.26 0.0M
2021-07-30 28,160.89 28,160.89 27,240.14 27,472.08 0.0M
2021-07-29 27,460.07 28,295.89 27,419.48 28,160.89 0.0M
2021-07-28 27,160.93 27,541.07 26,726.20 27,460.07 0.0M
2021-07-27 27,310.33 27,315.46 26,745.26 27,160.93 0.0M
2021-07-26 26,480.33 27,407.55 26,480.33 27,310.33 0.0M
2021-07-23 26,108.16 26,555.75 26,108.16 26,480.33 0.0M
2021-07-22 26,391.71 26,643.47 26,022.80 26,108.16 0.0M
2021-07-21 25,599.07 26,503.30 25,529.33 26,391.71 0.0M
2021-07-20 25,212.47 25,790.64 25,142.02 25,599.07 0.0M
2021-07-19 26,089.66 26,089.66 24,911.19 25,212.47 0.0M
2021-07-16 26,840.43 27,027.53 25,930.88 26,089.66 0.0M
2021-07-15 26,775.43 27,083.00 26,457.00 26,840.43 0.0M
2021-07-14 26,586.00 27,029.16 26,409.26 26,775.43 0.0M
2021-07-13 26,726.34 27,069.53 26,491.06 26,586.00 0.0M
2021-07-12 26,862.89 26,862.89 26,310.17 26,726.34 0.0M
2021-07-09 25,808.64 26,870.98 25,808.64 26,862.89 0.0M
2021-07-08 26,554.12 26,554.12 25,450.32 25,808.64 0.0M
2021-07-07 25,829.20 26,667.17 25,829.20 26,554.12 0.0M
2021-07-06 26,556.87 26,704.99 25,719.09 25,829.20 0.0M
2021-07-05 26,189.01 26,686.11 26,184.51 26,556.87 0.0M
2021-07-02 25,951.60 26,307.10 25,930.32 26,189.01 0.0M
2021-07-01 25,872.50 26,385.25 25,845.88 25,951.60 0.0M
2021-06-30 26,177.15 26,361.86 25,760.11 25,872.50 0.0M
2021-06-29 26,044.85 26,389.13 25,834.46 26,177.15 0.0M
2021-06-28 26,390.93 26,445.72 26,044.85 26,044.85 0.0M
2021-06-25 26,075.78 26,535.21 26,042.37 26,390.93 0.0M
2021-06-24 25,666.63 26,113.05 25,587.87 26,075.78 0.0M
2021-06-23 25,461.06 25,940.46 25,455.55 25,666.63 0.0M
2021-06-22 25,109.07 25,514.99 25,027.76 25,461.06 0.0M
2021-06-21 24,882.21 25,175.10 24,318.36 25,109.07 0.0M
2021-06-18 25,498.29 25,620.07 24,868.23 24,882.21 0.0M
2021-06-17 26,276.51 26,276.51 25,428.08 25,498.29 0.0M
2021-06-16 26,399.12 26,471.60 25,891.79 26,272.70 0.0M
2021-06-15 26,898.03 26,925.83 26,266.18 26,399.12 0.0M
2021-06-14 27,057.63 27,212.17 26,827.02 26,898.03 0.0M
2021-06-11 26,595.02 27,197.51 26,595.02 27,057.63 0.0M
2021-06-10 26,644.48 26,884.85 26,504.35 26,595.02 0.0M
2021-06-09 27,206.94 27,216.56 26,542.90 26,644.48 0.0M
2021-06-08 26,971.78 27,285.97 26,868.32 27,206.94 0.0M
2021-06-07 27,425.47 27,514.05 26,961.72 26,971.78 0.0M
2021-06-04 27,125.84 27,471.61 27,099.72 27,425.47 0.0M
2021-06-03 27,769.64 27,876.80 26,998.92 27,125.84 0.0M
2021-06-02 27,693.63 27,831.13 27,504.86 27,767.75 0.0M
2021-06-01 26,716.37 27,858.58 26,716.37 27,693.63 0.0M
2021-05-28 26,806.33 27,094.50 26,597.69 26,716.37 0.0M
2021-05-27 26,043.87 26,971.05 26,043.87 26,806.33 0.0M
2021-05-26 25,975.83 26,059.85 25,733.09 26,032.77 0.0M
2021-05-25 26,442.05 26,719.07 25,969.29 25,975.83 0.0M
2021-05-24 26,447.34 26,565.13 26,176.79 26,442.05 0.0M
2021-05-21 26,553.96 26,811.55 26,361.47 26,447.34 0.0M
2021-05-20 26,651.93 26,986.50 26,224.03 26,553.96 0.0M
2021-05-19 27,721.82 27,721.82 26,394.47 26,651.93 0.0M
2021-05-18 27,796.40 28,602.88 27,671.49 27,721.82 0.0M
2021-05-17 27,486.62 27,888.21 27,176.22 27,796.40 0.0M
2021-05-14 27,813.16 27,852.23 27,199.54 27,486.62 0.0M
2021-05-13 28,888.24 28,888.24 27,503.81 27,813.16 0.0M
2021-05-12 28,707.37 29,327.61 28,526.41 28,888.24 0.0M
2021-05-11 29,108.09 29,108.09 28,160.52 28,707.37 0.0M
2021-05-10 28,634.03 29,557.70 28,634.03 29,108.09 0.0M
2021-05-07 28,131.99 28,845.20 28,131.99 28,634.03 0.0M
2021-05-06 27,942.15 28,174.18 27,691.96 28,131.99 0.0M
2021-05-05 26,635.10 27,942.15 26,635.10 27,942.15 0.0M
2021-05-04 26,519.21 27,202.53 26,519.21 26,635.10 0.0M
2021-04-30 26,923.18 26,933.59 26,519.02 26,519.21 0.0M
2021-04-29 27,077.95 27,452.81 26,833.88 26,923.18 0.0M
2021-04-28 27,020.51 27,346.12 26,890.58 27,077.95 0.0M
2021-04-27 27,350.26 27,499.41 26,897.94 27,020.51 0.0M
2021-04-26 26,774.06 27,419.36 26,774.06 27,350.26 0.0M
2021-04-23 26,386.21 26,856.38 26,282.09 26,774.06 0.0M
2021-04-22 26,282.89 26,440.77 26,107.19 26,386.21 0.0M
2021-04-21 26,099.43 26,422.80 25,898.59 26,199.91 0.0M
2021-04-20 26,850.23 27,140.53 26,086.92 26,099.43 0.0M
2021-04-19 26,871.18 27,040.80 26,722.45 26,850.23 0.0M
2021-04-16 26,680.80 27,090.46 26,649.44 26,871.18 0.0M
2021-04-15 26,347.27 26,782.55 26,347.27 26,680.80 0.0M
2021-04-14 25,498.12 26,353.56 25,498.12 26,347.27 0.0M
2021-04-13 25,291.78 25,575.66 25,291.78 25,498.12 0.0M
2021-04-12 25,560.17 25,595.60 25,135.25 25,291.78 0.0M
2021-04-09 25,840.11 26,001.59 25,485.64 25,560.17 0.0M
2021-04-08 25,625.59 26,050.43 25,569.68 25,840.11 0.0M
2021-04-07 25,254.25 25,771.44 25,252.41 25,625.59 0.0M
2021-04-06 24,658.59 25,572.16 24,658.59 25,254.25 0.0M
2021-04-01 24,735.54 25,024.81 24,561.41 24,658.59 0.0M
2021-03-31 24,874.28 25,011.47 24,711.53 24,735.54 0.0M
2021-03-30 24,501.12 25,003.89 24,501.12 24,874.28 0.0M
2021-03-29 24,714.63 24,800.59 24,357.99 24,501.12 0.0M
2021-03-26 23,736.16 24,749.62 23,736.16 24,714.63 0.0M
2021-03-25 24,206.91 24,206.91 23,390.46 23,736.16 0.0M
2021-03-24 23,847.37 24,265.68 23,646.41 24,206.91 0.0M
2021-03-23 24,169.40 24,171.67 23,816.48 23,847.37 0.0M
2021-03-22 24,397.97 24,471.22 23,973.16 24,169.40 0.0M
2021-03-19 24,778.54 24,798.92 24,268.13 24,397.97 0.0M
2021-03-18 24,104.42 24,828.89 23,998.38 24,778.54 0.0M
2021-03-17 24,309.19 24,428.15 23,938.64 24,104.42 0.0M
2021-03-16 23,981.94 24,309.19 23,894.64 24,309.19 0.0M
2021-03-15 24,304.17 24,484.02 23,805.46 23,981.94 0.0M
2021-03-12 24,447.17 24,447.17 24,073.45 24,304.17 0.0M
2021-03-11 24,158.81 24,496.66 23,973.58 24,447.17 0.0M
2021-03-10 23,774.85 23,840.61 23,449.61 23,763.68 0.0M
2021-03-09 24,036.82 24,068.69 23,437.20 23,774.85 0.0M
2021-03-08 23,563.67 24,048.02 23,541.30 24,036.82 0.0M
2021-03-05 23,543.83 23,965.51 23,311.33 23,563.67 0.0M
2021-03-04 24,097.19 24,097.19 23,395.37 23,543.83 0.0M
2021-03-03 24,060.51 24,442.28 23,933.05 24,097.19 0.0M
2021-03-02 23,955.16 24,324.39 23,879.24 24,060.51 0.0M
2021-03-01 23,350.97 23,997.65 23,350.97 23,955.16 0.0M
2021-02-26 24,173.51 24,173.51 23,322.16 23,350.97 0.0M
2021-02-25 23,504.59 24,305.03 23,465.97 24,173.51 0.0M
2021-02-24 23,112.20 23,652.48 23,049.87 23,504.59 0.0M
2021-02-23 23,417.77 23,676.67 22,678.88 23,112.20 0.0M
2021-02-22 23,230.58 23,503.94 23,230.58 23,417.77 0.0M
2021-02-19 22,443.92 23,327.95 22,401.00 23,230.58 0.0M
2021-02-18 22,437.03 23,049.24 22,401.29 22,443.92 0.0M
2021-02-17 22,739.88 22,967.29 22,411.30 22,437.03 0.0M
2021-02-16 22,624.15 22,973.74 22,476.05 22,739.88 0.0M
2021-02-15 21,984.57 22,679.15 21,984.57 22,624.15 0.0M
2021-02-12 21,830.56 21,987.21 21,574.12 21,984.57 0.0M
2021-02-11 21,993.55 21,993.83 21,688.22 21,830.56 0.0M
2021-02-10 21,747.02 22,210.21 21,747.02 21,993.55 0.0M
2021-02-09 22,057.87 22,057.87 21,684.90 21,747.02 0.0M
2021-02-08 21,538.12 22,257.06 21,538.12 22,057.87 0.0M
2021-02-05 21,267.55 21,655.04 21,222.50 21,538.12 0.0M
2021-02-04 21,105.08 21,473.17 21,105.08 21,267.55 0.0M
2021-02-03 21,244.09 21,506.63 20,950.74 21,105.08 0.0M
2021-02-02 21,037.16 21,536.66 20,866.33 21,244.09 0.0M
2021-02-01 20,741.44 21,246.97 20,741.44 21,037.16 0.0M
2021-01-29 20,859.79 21,003.98 20,437.91 20,741.44 0.0M
2021-01-28 20,531.78 20,951.75 20,100.97 20,859.79 0.0M
2021-01-27 21,332.84 21,427.42 20,215.33 20,531.78 0.0M
2021-01-26 21,201.63 21,524.13 20,941.94 21,332.84 0.0M
2021-01-25 21,613.95 22,201.01 21,156.84 21,201.63 0.0M
2021-01-22 21,835.33 21,835.33 21,415.83 21,613.95 0.0M
2021-01-21 21,887.94 22,242.03 21,809.02 21,835.33 0.0M
2021-01-20 21,404.94 21,964.74 21,403.56 21,887.94 0.0M
2021-01-19 21,453.47 21,891.18 21,368.41 21,404.94 0.0M
2021-01-18 21,368.30 21,554.82 21,247.06 21,453.47 0.0M
2021-01-15 21,818.27 21,946.31 21,256.07 21,368.30 0.0M
2021-01-14 21,487.33 21,888.28 21,449.76 21,818.27 0.0M
2021-01-13 21,597.39 21,625.46 21,387.80 21,487.33 0.0M
2021-01-12 21,485.18 21,745.08 21,368.80 21,597.39 0.0M
2021-01-11 21,623.21 21,679.94 21,276.81 21,485.18 0.0M
2021-01-08 21,896.31 22,043.44 21,514.01 21,623.21 0.0M
2021-01-07 21,466.72 21,943.14 21,444.87 21,896.31 0.0M
2021-01-06 20,699.96 21,482.82 20,699.96 21,431.73 0.0M
2021-01-05 20,523.51 20,699.96 20,294.22 20,699.96 0.0M
2021-01-04 19,890.08 20,712.07 19,890.08 20,523.51 0.0M