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
2023-12-29 33,354.80 33,551.42 33,309.91 33,309.91 0.0M
2023-12-28 33,292.62 33,688.73 33,243.30 33,354.80 0.0M
2023-12-27 33,059.69 33,602.02 33,057.06 33,292.62 0.0M
2023-12-22 33,075.70 33,329.74 32,921.24 33,059.69 0.0M
2023-12-21 32,947.55 33,205.61 32,686.15 33,075.70 0.0M
2023-12-20 32,844.79 33,395.67 32,777.20 32,947.55 0.0M
2023-12-19 32,435.18 32,878.70 32,291.81 32,844.79 0.0M
2023-12-18 32,216.81 32,585.81 32,139.52 32,435.18 0.0M
2023-12-15 31,850.15 32,811.74 31,850.15 32,216.81 0.0M
2023-12-14 30,551.51 32,150.40 30,551.51 31,850.15 0.0M
2023-12-13 30,720.47 30,826.09 30,514.21 30,551.51 0.0M
2023-12-12 30,970.89 31,509.16 30,590.42 30,720.47 0.0M
2023-12-11 31,706.01 31,706.01 30,938.08 30,970.89 0.0M
2023-12-08 32,622.32 32,683.00 31,255.81 31,706.01 0.0M
2023-12-07 32,178.26 32,847.93 32,049.32 32,622.32 0.0M
2023-12-06 31,661.14 32,544.67 31,661.14 32,178.26 0.0M
2023-12-05 32,082.08 32,082.08 31,380.08 31,661.14 0.0M
2023-12-04 33,079.48 33,079.48 31,993.10 32,082.08 0.0M
2023-12-01 31,664.71 33,200.34 31,664.71 33,079.48 0.0M
2023-11-30 31,737.43 32,192.27 31,548.27 31,664.71 0.0M
2023-11-29 32,073.76 32,415.67 31,722.28 31,734.82 0.0M
2023-11-28 32,095.93 32,100.70 31,645.91 32,073.76 0.0M
2023-11-27 32,255.78 32,256.40 31,932.70 32,095.93 0.0M
2023-11-24 32,385.75 32,386.65 31,959.72 32,255.78 0.0M
2023-11-23 32,389.18 32,614.43 32,268.97 32,385.75 0.0M
2023-11-22 32,647.51 32,827.06 32,277.92 32,389.18 0.0M
2023-11-21 32,875.21 33,139.12 32,521.30 32,647.51 0.0M
2023-11-20 32,702.31 32,893.09 32,438.32 32,875.21 0.0M
2023-11-17 32,145.26 32,956.25 32,145.26 32,702.31 0.0M
2023-11-16 32,526.12 32,655.14 32,101.18 32,145.26 0.0M
2023-11-15 31,882.86 33,131.40 31,882.86 32,526.12 0.0M
2023-11-14 30,742.77 32,134.49 30,742.77 31,882.86 0.0M
2023-11-13 30,521.54 30,933.24 30,521.54 30,742.77 0.0M
2023-11-10 30,770.00 30,770.00 30,186.50 30,521.54 0.0M
2023-11-09 30,569.93 30,932.51 30,375.43 30,770.00 0.0M
2023-11-08 30,885.50 30,916.50 30,569.93 30,569.93 0.0M
2023-11-07 31,658.79 31,658.79 30,765.80 30,885.50 0.0M
2023-11-06 31,561.90 31,876.09 31,561.90 31,658.79 0.0M
2023-11-03 31,496.27 31,893.29 31,408.42 31,561.90 0.0M
2023-11-02 30,820.49 31,917.54 30,820.49 31,496.27 0.0M
2023-11-01 30,951.21 31,281.50 30,660.91 30,820.49 0.0M
2023-10-31 31,360.10 31,622.50 30,717.14 30,951.21 0.0M
2023-10-30 31,090.89 31,628.62 31,090.89 31,360.10 0.0M
2023-10-27 30,802.13 31,330.80 30,801.58 31,090.89 0.0M
2023-10-26 30,796.14 30,995.88 30,580.17 30,802.13 0.0M
2023-10-25 30,382.26 30,987.11 30,382.26 30,796.14 0.0M
2023-10-24 29,709.75 30,503.92 29,709.75 30,382.26 0.0M
2023-10-23 30,075.07 30,075.07 29,339.18 29,709.75 0.0M
2023-10-20 31,027.80 31,027.80 29,932.30 30,075.07 0.0M
2023-10-19 31,395.73 31,422.74 30,883.85 31,027.80 0.0M
2023-10-18 32,092.79 32,092.79 31,173.01 31,395.73 0.0M
2023-10-17 32,133.17 32,133.17 31,448.45 32,092.79 0.0M
2023-10-16 31,506.47 32,276.30 31,506.47 32,133.17 0.0M
2023-10-13 31,689.34 32,018.60 31,317.97 31,506.47 0.0M
2023-10-12 31,712.22 32,276.50 31,665.00 31,689.34 0.0M
2023-10-11 31,860.22 31,997.94 31,651.27 31,712.22 0.0M
2023-10-10 30,799.10 32,144.27 30,793.68 31,860.22 0.0M
2023-10-09 30,804.83 30,859.95 30,303.34 30,799.10 0.0M
2023-10-06 30,412.86 30,897.13 30,412.86 30,804.83 0.0M
2023-10-05 30,527.07 30,549.68 30,288.66 30,412.86 0.0M
2023-10-04 31,099.06 31,153.84 30,288.29 30,527.07 0.0M
2023-10-03 31,836.45 31,851.29 30,955.20 31,099.06 0.0M
2023-10-02 32,210.08 32,657.80 31,617.92 31,836.45 0.0M
2023-09-29 31,996.45 32,661.07 31,996.45 32,210.08 0.0M
2023-09-28 31,309.07 32,064.11 31,181.34 31,996.45 0.0M
2023-09-27 31,239.65 31,577.27 31,155.28 31,309.07 0.0M
2023-09-26 31,397.66 31,626.01 31,068.68 31,239.65 0.0M
2023-09-25 31,792.33 31,792.33 30,897.45 31,397.66 0.0M
2023-09-22 31,568.70 32,131.57 31,480.09 31,792.33 0.0M
2023-09-21 32,421.14 32,421.14 31,444.92 31,568.70 0.0M
2023-09-20 32,158.76 32,500.68 31,909.18 32,421.14 0.0M
2023-09-19 32,115.47 32,442.81 32,029.07 32,158.76 0.0M
2023-09-18 32,279.85 32,489.85 32,024.01 32,115.47 0.0M
2023-09-15 31,840.16 32,521.60 31,840.16 32,279.85 0.0M
2023-09-14 30,319.41 31,956.44 30,319.41 31,840.16 0.0M
2023-09-13 30,424.51 30,515.87 30,095.75 30,319.41 0.0M
2023-09-12 30,429.61 30,563.66 30,273.43 30,424.51 0.0M
2023-09-11 29,627.59 30,659.10 29,627.59 30,429.61 0.0M
2023-09-08 29,594.46 29,751.10 29,254.27 29,627.59 0.0M
2023-09-07 30,247.75 30,247.75 29,432.34 29,594.46 0.0M
2023-09-06 30,343.79 30,352.31 29,972.15 30,247.75 0.0M
2023-09-05 30,584.66 30,689.11 30,278.68 30,343.79 0.0M
2023-09-04 30,292.31 31,030.95 30,292.31 30,584.66 0.0M
2023-09-01 29,792.43 30,515.27 29,792.43 30,292.31 0.0M
2023-08-31 29,999.65 30,062.49 29,579.05 29,792.43 0.0M
2023-08-30 29,477.78 29,865.14 29,468.10 29,526.34 0.0M
2023-08-29 28,771.86 29,611.68 28,771.86 29,477.78 0.0M
2023-08-25 28,865.59 29,163.54 28,699.64 28,771.86 0.0M
2023-08-24 29,060.50 29,353.14 28,510.52 28,865.59 0.0M
2023-08-23 28,636.80 29,161.29 28,636.80 29,060.50 0.0M
2023-08-22 28,145.05 28,949.42 28,145.05 28,636.80 0.0M
2023-08-21 28,002.89 28,249.23 27,896.88 28,145.05 0.0M
2023-08-18 28,416.72 28,416.72 27,791.54 28,002.89 0.0M
2023-08-17 28,177.95 28,679.62 28,177.95 28,416.72 0.0M
2023-08-16 28,137.20 28,250.01 27,745.97 28,067.69 0.0M
2023-08-15 28,814.54 28,877.08 28,000.98 28,137.20 0.0M
2023-08-14 29,488.19 29,488.19 28,648.33 28,814.54 0.0M
2023-08-11 30,067.85 30,067.85 29,368.25 29,488.19 0.0M
2023-08-10 30,371.17 30,374.52 29,915.07 30,067.85 0.0M
2023-08-09 29,624.62 30,313.89 29,624.62 30,054.72 0.0M
2023-08-08 30,207.26 30,207.26 29,266.56 29,624.62 0.0M
2023-08-07 30,596.95 30,596.95 30,018.42 30,207.26 0.0M
2023-08-04 30,556.24 30,608.21 30,166.50 30,596.95 0.0M
2023-08-03 30,467.21 30,556.24 29,798.22 30,556.24 0.0M
2023-08-02 31,265.47 31,265.47 30,356.57 30,467.21 0.0M
2023-08-01 31,606.97 31,606.97 31,119.36 31,265.47 0.0M
2023-07-31 31,315.55 31,693.01 31,304.60 31,606.97 0.0M
2023-07-28 31,705.56 31,705.56 31,144.44 31,315.55 0.0M
2023-07-27 31,790.68 32,248.77 31,348.95 31,705.56 0.0M
2023-07-26 32,652.11 32,652.11 31,656.17 31,790.68 0.0M
2023-07-25 31,699.40 32,952.69 31,699.40 32,652.11 0.0M
2023-07-24 31,441.92 31,799.58 31,137.23 31,699.40 0.0M
2023-07-21 31,488.64 31,616.43 31,168.61 31,441.92 0.0M
2023-07-20 30,592.99 31,699.83 30,590.82 31,488.64 0.0M
2023-07-19 30,670.57 30,745.76 30,293.27 30,592.99 0.0M
2023-07-18 30,544.42 30,758.96 30,214.01 30,670.57 0.0M
2023-07-17 31,350.99 31,350.99 30,489.66 30,544.42 0.0M
2023-07-14 31,510.50 31,510.50 31,258.03 31,350.99 0.0M
2023-07-13 30,894.23 31,672.92 30,879.42 31,510.50 0.0M
2023-07-12 29,594.87 30,903.47 29,594.87 30,894.23 0.0M
2023-07-11 29,207.48 29,663.45 29,207.48 29,594.87 0.0M
2023-07-10 29,417.55 29,445.20 28,963.21 29,207.48 0.0M
2023-07-07 29,177.87 29,644.42 29,067.05 29,417.55 0.0M
2023-07-06 30,420.54 30,420.54 29,037.06 29,177.87 0.0M
2023-07-05 30,734.74 30,734.74 30,310.12 30,420.54 0.0M
2023-07-04 30,792.01 30,863.08 30,497.41 30,734.74 0.0M
2023-07-03 29,900.29 31,074.45 29,900.29 30,792.01 0.0M
2023-06-30 29,755.09 30,138.05 29,755.09 29,900.29 0.0M
2023-06-29 29,680.40 29,789.05 29,489.65 29,755.09 0.0M
2023-06-28 30,048.86 30,154.74 29,472.08 29,680.40 0.0M
2023-06-27 29,884.89 30,579.07 29,729.63 30,048.86 0.0M
2023-06-26 29,587.00 30,027.20 29,477.47 29,884.89 0.0M
2023-06-23 30,429.09 30,429.09 29,554.66 29,587.00 0.0M
2023-06-22 30,637.67 30,682.49 30,035.77 30,429.09 0.0M
2023-06-21 30,843.31 30,843.31 30,359.70 30,637.67 0.0M
2023-06-20 31,473.50 31,473.50 30,781.77 30,843.31 0.0M
2023-06-19 32,052.31 32,052.31 31,466.61 31,473.50 0.0M
2023-06-16 32,462.88 32,763.95 32,052.31 32,052.31 0.0M
2023-06-15 32,328.20 32,516.67 31,867.00 32,462.88 0.0M
2023-06-14 31,462.04 32,724.54 31,410.69 32,328.20 0.0M
2023-06-13 30,349.79 31,547.30 30,349.79 31,462.04 0.0M
2023-06-12 30,538.08 30,603.35 30,170.74 30,349.79 0.0M
2023-06-09 30,581.66 30,888.97 30,308.68 30,538.08 0.0M
2023-06-08 30,521.33 30,892.03 30,521.33 30,581.66 0.0M
2023-06-07 30,360.36 30,834.96 30,105.00 30,521.33 0.0M
2023-06-06 30,122.96 30,497.69 29,808.58 30,360.36 0.0M
2023-06-05 30,281.71 30,448.22 29,871.48 30,122.96 0.0M
2023-06-02 29,058.18 30,535.08 29,058.18 30,281.71 0.0M
2023-06-01 28,456.44 29,179.48 28,456.44 29,058.18 0.0M
2023-05-31 28,849.95 29,031.93 28,452.79 28,452.79 0.0M
2023-05-30 29,348.53 29,626.69 28,839.36 28,849.95 0.0M
2023-05-26 28,646.39 29,701.71 28,646.39 29,348.53 0.0M
2023-05-25 28,780.33 29,173.82 28,613.78 28,646.39 0.0M
2023-05-24 29,477.38 29,477.38 28,642.13 28,780.33 0.0M
2023-05-23 29,827.45 29,828.24 29,402.18 29,477.38 0.0M
2023-05-22 29,810.72 29,979.74 29,495.25 29,827.45 0.0M
2023-05-19 29,730.28 30,346.00 29,730.28 29,810.72 0.0M
2023-05-18 29,951.69 30,037.05 29,408.76 29,730.28 0.0M
2023-05-17 29,690.53 30,048.83 29,573.38 29,951.69 0.0M
2023-05-16 29,974.52 30,004.23 29,582.19 29,690.53 0.0M
2023-05-15 29,620.97 30,173.11 29,620.97 29,974.52 0.0M
2023-05-12 29,436.88 29,699.95 29,421.89 29,620.97 0.0M
2023-05-11 30,414.49 30,446.21 29,228.99 29,436.88 0.0M
2023-05-10 30,562.47 31,151.95 30,363.22 30,414.49 0.0M
2023-05-09 30,435.19 30,755.97 30,381.49 30,562.47 0.0M
2023-05-05 30,435.19 30,435.19 30,435.19 30,435.19 0.0M
2023-05-04 30,726.29 30,726.29 29,558.30 29,682.06 0.0M
2023-05-03 30,025.68 30,383.70 30,025.68 30,265.59 0.0M
2023-05-02 30,739.74 30,851.00 30,005.53 30,025.68 0.0M
2023-04-28 30,810.96 30,848.89 30,141.40 30,739.74 0.0M
2023-04-27 31,015.28 31,140.90 30,746.59 30,810.96 0.0M
2023-04-26 30,563.88 31,509.00 30,563.88 31,015.28 0.0M
2023-04-25 31,607.71 31,607.71 30,371.10 30,563.88 0.0M
2023-04-24 31,806.30 31,850.33 31,282.38 31,607.71 0.0M
2023-04-21 33,215.31 33,215.31 31,767.67 31,806.30 0.0M
2023-04-20 33,361.63 33,361.63 32,907.05 33,215.31 0.0M
2023-04-19 33,721.03 33,721.03 33,114.60 33,332.89 0.0M
2023-04-18 33,120.07 33,814.34 33,120.07 33,721.03 0.0M
2023-04-17 32,914.13 33,525.06 32,914.13 33,120.07 0.0M
2023-04-14 33,047.45 33,397.54 32,887.79 32,914.13 0.0M
2023-04-13 32,796.16 33,280.66 32,484.12 33,047.45 0.0M
2023-04-12 32,642.87 33,129.29 32,425.93 32,796.16 0.0M
2023-04-11 31,353.30 32,667.59 31,353.30 32,642.87 0.0M
2023-04-06 31,335.99 31,820.61 31,221.45 31,353.30 0.0M
2023-04-05 31,575.15 31,789.47 31,188.10 31,335.99 0.0M
2023-04-04 31,723.06 32,332.56 31,538.38 31,575.15 0.0M
2023-04-03 32,215.46 32,586.83 31,524.04 31,723.06 0.0M
2023-03-31 32,205.99 32,506.74 31,898.55 32,215.46 0.0M
2023-03-30 31,925.14 32,624.24 31,925.14 32,205.99 0.0M
2023-03-29 31,445.43 31,925.14 31,373.22 31,925.14 0.0M
2023-03-28 30,893.48 31,526.04 30,892.58 31,445.43 0.0M
2023-03-27 30,753.78 31,177.22 30,278.65 30,893.48 0.0M
2023-03-24 31,215.40 31,216.24 30,196.83 30,753.78 0.0M
2023-03-23 31,272.64 31,517.44 30,807.95 31,215.40 0.0M
2023-03-22 31,261.47 31,371.63 30,870.77 31,272.64 0.0M
2023-03-21 31,368.90 31,803.62 31,149.57 31,261.47 0.0M
2023-03-20 30,346.74 31,502.69 30,105.82 31,368.90 0.0M
2023-03-17 30,107.94 31,264.17 30,107.80 30,346.74 0.0M
2023-03-16 30,119.79 30,736.64 29,676.57 30,107.94 0.0M
2023-03-15 32,523.81 32,530.62 29,909.46 29,970.08 0.0M
2023-03-14 32,101.73 32,523.81 31,592.79 32,523.81 0.0M
2023-03-13 32,911.32 33,177.15 31,553.31 32,101.73 0.0M
2023-03-10 33,071.06 33,076.82 32,034.00 32,911.32 0.0M
2023-03-09 34,212.26 34,212.26 33,043.98 33,071.06 0.0M
2023-03-08 33,388.72 33,914.46 33,193.30 33,797.28 0.0M
2023-03-07 34,374.63 34,558.05 33,319.38 33,388.72 0.0M
2023-03-06 35,547.93 35,547.93 34,155.63 34,374.63 0.0M
2023-03-03 34,816.54 35,991.20 34,813.40 35,547.93 0.0M
2023-03-02 34,758.88 35,035.91 34,451.74 34,816.54 0.0M
2023-03-01 33,471.05 35,003.71 33,471.05 34,758.88 0.0M
2023-02-28 33,197.61 33,555.72 32,928.72 33,471.05 0.0M
2023-02-27 33,065.97 33,488.17 32,884.63 33,197.61 0.0M
2023-02-24 34,002.95 34,064.50 33,065.97 33,065.97 0.0M
2023-02-23 34,554.46 34,714.10 33,944.63 34,002.95 0.0M
2023-02-22 35,470.04 35,470.04 34,046.94 34,554.46 0.0M
2023-02-21 36,512.17 36,512.17 35,434.65 35,470.04 0.0M
2023-02-20 35,553.02 36,628.76 35,553.02 36,512.17 0.0M
2023-02-17 35,688.32 35,838.58 35,410.98 35,553.02 0.0M
2023-02-16 35,375.73 35,903.37 35,234.15 35,688.32 0.0M
2023-02-15 35,505.49 35,603.24 34,681.51 35,375.73 0.0M
2023-02-14 35,478.70 35,756.79 35,311.91 35,505.49 0.0M
2023-02-13 35,323.14 35,573.02 34,927.35 35,478.70 0.0M
2023-02-10 36,233.60 36,337.34 35,143.31 35,323.14 0.0M
2023-02-09 36,684.41 36,971.38 36,162.31 36,233.60 0.0M
2023-02-08 36,968.20 37,545.84 36,647.12 36,684.41 0.0M
2023-02-07 36,695.53 37,148.36 36,668.43 36,968.20 0.0M
2023-02-06 37,271.92 37,271.92 36,310.46 36,695.53 0.0M
2023-02-03 36,821.39 37,568.82 36,716.58 37,271.92 0.0M
2023-02-02 37,026.24 37,275.34 36,431.00 36,821.39 0.0M
2023-02-01 37,434.79 37,627.20 36,721.04 37,026.24 0.0M
2023-01-31 37,768.82 37,768.82 36,848.43 37,434.79 0.0M
2023-01-30 37,804.31 37,954.06 37,395.29 37,768.82 0.0M
2023-01-27 38,143.59 38,143.59 37,425.89 37,804.31 0.0M
2023-01-26 38,274.02 38,477.21 37,822.03 38,143.59 0.0M
2023-01-25 38,277.29 38,704.83 37,968.66 38,274.02 0.0M
2023-01-24 38,547.91 38,901.62 37,817.78 38,277.29 0.0M
2023-01-23 38,334.94 38,970.00 38,334.94 38,547.91 0.0M
2023-01-20 37,881.38 38,517.52 37,881.38 38,334.94 0.0M
2023-01-19 38,636.46 38,636.46 37,348.39 37,881.38 0.0M
2023-01-18 37,673.28 38,961.13 37,673.28 38,636.46 0.0M
2023-01-17 37,473.88 37,673.28 37,174.95 37,673.28 0.0M
2023-01-16 37,935.32 37,937.38 37,473.88 37,473.88 0.0M
2023-01-13 37,843.92 38,287.79 37,681.84 37,935.32 0.0M
2023-01-12 37,046.11 37,907.69 37,023.69 37,843.92 0.0M
2023-01-11 36,800.45 37,801.01 36,800.45 37,046.11 0.0M
2023-01-10 37,244.35 37,297.77 36,577.70 36,800.45 0.0M
2023-01-09 36,521.59 37,266.20 36,521.59 37,244.35 0.0M
2023-01-06 35,474.11 36,538.69 35,474.11 36,521.59 0.0M
2023-01-05 34,689.35 35,807.27 34,587.72 35,474.11 0.0M
2023-01-04 35,853.76 36,375.47 34,659.56 34,689.35 0.0M
2023-01-03 35,872.68 36,629.77 35,737.25 35,853.76 0.0M