富时中国A50指数 (FTXIN9)

FTXIN9
🏛️ 中国 →
15,189.05
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
2022-12-30 12,928.41 13,064.08 12,928.41 13,004.11 0.0M
2022-12-29 13,016.72 13,016.72 12,847.18 12,928.41 0.0M
2022-12-28 13,027.31 13,050.51 12,912.30 13,016.72 0.0M
2022-12-27 12,869.82 13,074.44 12,869.82 13,027.31 0.0M
2022-12-26 12,916.50 12,961.57 12,852.49 12,869.82 0.0M
2022-12-23 12,928.63 12,985.84 12,806.25 12,916.50 0.0M
2022-12-22 12,840.42 13,062.81 12,840.42 12,928.63 0.0M
2022-12-21 12,777.33 12,887.59 12,777.33 12,840.42 0.0M
2022-12-20 13,063.17 13,063.17 12,694.30 12,777.33 0.0M
2022-12-19 13,228.81 13,298.56 13,012.07 13,063.17 0.0M
2022-12-16 13,170.40 13,231.92 13,101.32 13,228.81 0.0M
2022-12-15 13,184.67 13,256.98 13,068.49 13,170.40 0.0M
2022-12-14 13,104.67 13,231.37 13,030.45 13,184.67 0.0M
2022-12-13 13,086.19 13,167.26 13,059.46 13,104.67 0.0M
2022-12-12 13,280.30 13,280.30 13,071.49 13,086.19 0.0M
2022-12-09 13,099.59 13,300.03 13,048.80 13,280.30 0.0M
2022-12-08 13,078.98 13,139.75 13,021.17 13,099.59 0.0M
2022-12-07 13,087.63 13,259.28 13,037.29 13,078.98 0.0M
2022-12-06 12,954.42 13,186.70 12,873.28 13,087.63 0.0M
2022-12-05 12,699.95 12,964.96 12,699.95 12,954.42 0.0M
2022-12-02 12,778.19 12,791.80 12,678.78 12,699.95 0.0M
2022-12-01 12,602.06 13,014.33 12,602.06 12,778.19 0.0M
2022-11-30 12,557.58 12,642.90 12,491.78 12,602.06 0.0M
2022-11-29 12,093.45 12,578.03 12,093.45 12,557.58 0.0M
2022-11-28 12,240.59 12,240.59 11,833.19 12,093.45 0.0M
2022-11-25 12,135.78 12,292.47 12,087.24 12,240.59 0.0M
2022-11-24 12,212.22 12,325.03 12,118.41 12,135.78 0.0M
2022-11-23 12,195.31 12,293.90 12,135.78 12,212.22 0.0M
2022-11-22 12,131.48 12,326.58 12,092.75 12,195.31 0.0M
2022-11-21 12,269.57 12,269.57 12,000.52 12,131.48 0.0M
2022-11-18 12,296.42 12,394.56 12,247.34 12,269.57 0.0M
2022-11-17 12,418.61 12,418.61 12,188.32 12,296.42 0.0M
2022-11-16 12,490.61 12,545.15 12,396.17 12,418.61 0.0M
2022-11-15 12,294.14 12,536.91 12,202.98 12,490.61 0.0M
2022-11-14 12,263.11 12,533.37 12,263.11 12,294.14 0.0M
2022-11-11 11,866.62 12,380.04 11,866.62 12,263.11 0.0M
2022-11-10 11,912.85 11,913.43 11,735.95 11,866.62 0.0M
2022-11-09 12,045.04 12,087.20 11,886.11 11,912.85 0.0M
2022-11-08 12,146.94 12,210.35 11,957.78 12,045.04 0.0M
2022-11-07 12,085.44 12,206.35 11,988.23 12,146.94 0.0M
2022-11-04 11,657.16 12,160.16 11,641.48 12,085.44 0.0M
2022-11-03 11,808.33 11,808.33 11,595.65 11,657.16 0.0M
2022-11-02 11,687.67 11,917.14 11,584.35 11,808.33 0.0M
2022-11-01 11,225.29 11,691.79 11,225.29 11,687.67 0.0M
2022-10-31 11,369.43 11,393.87 11,205.55 11,225.29 0.0M
2022-10-28 11,620.96 11,620.96 11,348.74 11,369.43 0.0M
2022-10-27 11,798.14 11,903.22 11,620.96 11,620.96 0.0M
2022-10-26 11,822.81 12,001.59 11,756.62 11,798.14 0.0M
2022-10-25 11,853.17 11,983.40 11,740.21 11,822.81 0.0M
2022-10-24 12,338.14 12,338.14 11,813.28 11,853.17 0.0M
2022-10-21 12,398.75 12,431.24 12,267.90 12,338.14 0.0M
2022-10-20 12,496.43 12,556.83 12,331.87 12,398.75 0.0M
2022-10-19 12,736.79 12,755.36 12,496.43 12,496.43 0.0M
2022-10-18 12,762.83 12,886.33 12,711.75 12,736.79 0.0M
2022-10-17 12,820.09 12,820.48 12,638.78 12,762.83 0.0M
2022-10-14 12,521.52 12,900.68 12,521.52 12,820.09 0.0M
2022-10-13 12,705.78 12,705.78 12,505.34 12,521.52 0.0M
2022-10-12 12,631.27 12,706.90 12,354.45 12,705.78 0.0M
2022-10-11 12,587.66 12,672.70 12,564.76 12,631.27 0.0M
2022-10-10 12,908.11 12,928.31 12,571.27 12,587.66 0.0M
2022-09-30 12,956.29 13,046.03 12,880.27 12,908.11 0.0M
2022-09-29 12,964.48 13,109.20 12,898.57 12,956.29 0.0M
2022-09-28 13,082.45 13,086.47 12,945.99 12,964.48 0.0M
2022-09-27 12,904.90 13,097.07 12,844.21 13,082.45 0.0M
2022-09-26 12,896.28 13,062.44 12,801.52 12,904.90 0.0M
2022-09-23 12,880.04 12,991.00 12,826.19 12,896.28 0.0M
2022-09-22 12,989.24 12,989.24 12,816.93 12,880.04 0.0M
2022-09-21 13,124.80 13,124.80 12,954.47 12,989.24 0.0M
2022-09-20 13,125.67 13,202.91 13,090.01 13,124.80 0.0M
2022-09-19 13,069.40 13,219.31 13,034.92 13,125.67 0.0M
2022-09-16 13,354.66 13,354.66 13,069.40 13,069.40 0.0M
2022-09-15 13,377.43 13,484.07 13,284.04 13,354.66 0.0M
2022-09-14 13,534.16 13,534.16 13,327.25 13,377.43 0.0M
2022-09-13 13,416.87 13,583.48 13,413.24 13,534.16 0.0M
2022-09-09 13,195.08 13,445.70 13,195.08 13,416.87 0.0M
2022-09-08 13,231.82 13,293.45 13,189.01 13,195.08 0.0M
2022-09-07 13,275.49 13,275.49 13,170.55 13,231.82 0.0M
2022-09-06 13,225.33 13,302.60 13,174.61 13,275.49 0.0M
2022-09-05 13,297.61 13,297.61 13,104.82 13,225.33 0.0M
2022-09-02 13,385.13 13,430.99 13,231.75 13,297.61 0.0M
2022-09-01 13,572.86 13,572.86 13,383.66 13,385.13 0.0M
2022-08-31 13,427.71 13,649.40 13,328.58 13,572.86 0.0M
2022-08-30 13,471.13 13,492.01 13,304.30 13,427.71 0.0M
2022-08-29 13,602.31 13,602.31 13,416.71 13,471.13 0.0M
2022-08-26 13,594.83 13,671.56 13,575.87 13,602.31 0.0M
2022-08-25 13,422.25 13,606.56 13,382.22 13,594.83 0.0M
2022-08-24 13,592.12 13,651.22 13,414.92 13,422.25 0.0M
2022-08-23 13,692.80 13,717.92 13,529.51 13,592.12 0.0M
2022-08-22 13,610.28 13,739.02 13,544.92 13,692.80 0.0M
2022-08-19 13,643.88 13,703.24 13,595.28 13,610.28 0.0M
2022-08-18 13,795.44 13,795.44 13,601.19 13,643.88 0.0M
2022-08-17 13,644.42 13,822.44 13,567.83 13,795.44 0.0M
2022-08-16 13,659.01 13,754.89 13,623.74 13,644.42 0.0M
2022-08-15 13,709.38 13,799.06 13,635.56 13,659.01 0.0M
2022-08-12 13,662.83 13,730.53 13,588.65 13,709.38 0.0M
2022-08-11 13,391.55 13,669.65 13,391.55 13,662.83 0.0M
2022-08-10 13,567.52 13,573.43 13,325.79 13,391.55 0.0M
2022-08-09 13,561.58 13,611.34 13,507.61 13,567.52 0.0M
2022-08-08 13,632.03 13,632.37 13,522.67 13,561.58 0.0M
2022-08-05 13,510.03 13,649.82 13,456.92 13,632.03 0.0M
2022-08-04 13,360.06 13,515.82 13,360.06 13,510.03 0.0M
2022-08-03 13,509.34 13,640.60 13,333.53 13,360.06 0.0M
2022-08-02 13,730.92 13,730.92 13,406.17 13,509.34 0.0M
2022-08-01 13,786.21 13,797.96 13,730.92 13,730.92 0.0M
2022-07-29 13,907.06 13,991.77 13,679.86 13,719.25 0.0M
2022-07-28 13,926.10 14,091.77 13,900.47 13,907.06 0.0M
2022-07-27 14,070.89 14,070.89 13,906.40 13,926.10 0.0M
2022-07-26 13,992.17 14,127.57 13,992.17 14,070.89 0.0M
2022-07-25 14,041.26 14,041.26 13,938.47 13,992.17 0.0M
2022-07-22 13,974.13 14,158.61 13,947.58 14,041.26 0.0M
2022-07-21 14,165.75 14,165.75 13,964.02 13,974.13 0.0M
2022-07-20 14,143.57 14,252.37 14,131.78 14,165.75 0.0M
2022-07-19 14,233.28 14,233.58 14,028.12 14,143.57 0.0M
2022-07-18 14,094.98 14,264.98 13,987.95 14,233.28 0.0M
2022-07-15 14,309.81 14,439.11 14,094.98 14,094.98 0.0M
2022-07-14 14,361.97 14,406.65 14,188.05 14,309.81 0.0M
2022-07-13 14,330.56 14,440.22 14,262.70 14,361.97 0.0M
2022-07-12 14,470.37 14,507.09 14,251.01 14,330.56 0.0M
2022-07-11 14,733.38 14,733.38 14,396.95 14,470.37 0.0M
2022-07-08 14,738.77 14,880.82 14,724.67 14,733.38 0.0M
2022-07-07 14,699.95 14,807.89 14,604.33 14,738.77 0.0M
2022-07-06 14,958.67 14,958.67 14,612.56 14,699.95 0.0M
2022-07-05 14,951.51 15,113.02 14,805.92 14,958.67 0.0M
2022-07-04 14,893.89 14,955.88 14,764.44 14,951.51 0.0M
2022-07-01 14,973.86 15,032.47 14,825.10 14,893.89 0.0M
2022-06-30 14,731.95 15,102.11 14,697.22 14,973.86 0.0M
2022-06-29 14,918.39 14,918.39 14,682.03 14,731.95 0.0M
2022-06-28 14,806.09 14,952.81 14,693.32 14,918.39 0.0M
2022-06-27 14,632.72 14,924.02 14,632.72 14,806.09 0.0M
2022-06-24 14,410.10 14,654.65 14,410.10 14,632.72 0.0M
2022-06-23 14,176.55 14,410.10 14,176.55 14,410.10 0.0M
2022-06-22 14,336.33 14,379.34 14,168.54 14,176.55 0.0M
2022-06-21 14,324.21 14,432.83 14,220.19 14,336.33 0.0M
2022-06-20 14,285.22 14,472.27 14,234.04 14,324.21 0.0M
2022-06-17 14,040.12 14,325.19 13,952.63 14,285.22 0.0M
2022-06-16 14,158.64 14,248.42 14,020.54 14,040.12 0.0M
2022-06-15 13,945.82 14,379.47 13,939.97 14,158.64 0.0M
2022-06-14 13,798.50 13,951.65 13,628.62 13,945.82 0.0M
2022-06-13 14,100.30 14,100.30 13,704.25 13,798.50 0.0M
2022-06-10 13,877.97 14,118.20 13,760.88 14,100.30 0.0M
2022-06-09 14,012.39 14,058.13 13,846.58 13,877.97 0.0M
2022-06-08 13,836.71 14,012.39 13,808.60 14,012.39 0.0M
2022-06-07 13,733.16 13,900.15 13,681.49 13,836.71 0.0M
2022-06-06 13,514.18 13,737.83 13,405.68 13,733.16 0.0M
2022-06-02 13,560.12 13,560.12 13,470.60 13,514.18 0.0M
2022-06-01 13,593.74 13,603.13 13,490.80 13,560.12 0.0M
2022-05-31 13,383.47 13,614.33 13,337.97 13,593.74 0.0M
2022-05-30 13,261.36 13,440.84 13,261.36 13,383.47 0.0M
2022-05-27 13,168.64 13,421.46 13,168.64 13,261.36 0.0M
2022-05-26 13,196.89 13,259.09 13,045.60 13,168.64 0.0M
2022-05-25 13,150.69 13,216.87 13,108.76 13,196.89 0.0M
2022-05-24 13,396.57 13,413.38 13,147.11 13,150.69 0.0M
2022-05-23 13,528.05 13,549.12 13,330.84 13,396.57 0.0M
2022-05-20 13,202.07 13,535.25 13,200.10 13,528.05 0.0M
2022-05-19 13,246.39 13,246.39 13,064.28 13,202.07 0.0M
2022-05-18 13,330.40 13,362.84 13,137.27 13,246.39 0.0M
2022-05-17 13,159.33 13,340.47 13,158.39 13,330.40 0.0M
2022-05-16 13,296.03 13,378.62 13,112.73 13,159.33 0.0M
2022-05-13 13,153.70 13,347.41 13,153.70 13,296.03 0.0M
2022-05-12 13,230.77 13,249.61 13,108.07 13,153.70 0.0M
2022-05-11 13,045.56 13,367.97 13,018.39 13,230.77 0.0M
2022-05-10 12,942.53 13,108.55 12,661.61 13,045.56 0.0M
2022-05-09 13,103.98 13,103.98 12,853.52 12,942.53 0.0M
2022-05-06 13,463.92 13,463.92 13,083.55 13,103.98 0.0M
2022-05-05 13,516.30 13,607.70 13,412.46 13,463.92 0.0M
2022-04-29 13,365.55 13,573.75 13,193.47 13,516.30 0.0M
2022-04-28 13,222.45 13,401.76 13,166.61 13,365.55 0.0M
2022-04-27 12,956.29 13,222.45 12,914.34 13,222.45 0.0M
2022-04-26 12,904.25 13,186.62 12,873.10 12,956.29 0.0M
2022-04-25 13,508.74 13,508.74 12,897.06 12,904.25 0.0M
2022-04-22 13,397.62 13,570.12 13,270.36 13,508.74 0.0M
2022-04-21 13,552.71 13,629.02 13,327.90 13,397.62 0.0M
2022-04-20 13,724.22 13,736.30 13,517.18 13,552.71 0.0M
2022-04-19 13,811.12 13,913.11 13,645.00 13,724.22 0.0M
2022-04-18 13,982.81 13,982.81 13,717.35 13,811.12 0.0M
2022-04-15 13,999.03 14,053.26 13,873.92 13,982.81 0.0M
2022-04-14 13,822.16 14,100.03 13,822.16 13,999.03 0.0M
2022-04-13 13,872.31 13,993.69 13,759.92 13,822.16 0.0M
2022-04-12 13,569.10 13,875.13 13,521.64 13,872.31 0.0M
2022-04-11 13,931.72 13,931.72 13,514.83 13,569.10 0.0M
2022-04-08 13,851.08 13,960.51 13,795.18 13,931.72 0.0M
2022-04-07 13,968.18 14,037.56 13,804.69 13,851.08 0.0M
2022-04-06 14,009.59 14,020.11 13,874.13 13,968.18 0.0M
2022-04-01 13,750.58 14,062.54 13,666.44 14,009.59 0.0M
2022-03-31 13,803.33 13,803.33 13,685.78 13,750.58 0.0M
2022-03-30 13,389.73 13,803.33 13,389.73 13,803.33 0.0M
2022-03-29 13,420.67 13,535.63 13,363.27 13,389.73 0.0M
2022-03-28 13,529.79 13,535.29 13,205.68 13,420.67 0.0M
2022-03-25 13,788.97 13,815.15 13,523.96 13,529.79 0.0M
2022-03-24 13,843.50 13,851.77 13,672.12 13,788.97 0.0M
2022-03-23 13,746.68 13,890.87 13,712.47 13,843.50 0.0M
2022-03-22 13,725.45 13,831.51 13,672.74 13,746.68 0.0M
2022-03-21 13,792.44 13,873.55 13,633.64 13,725.45 0.0M
2022-03-18 13,624.35 13,854.09 13,491.25 13,792.44 0.0M
2022-03-17 13,322.30 13,828.43 13,322.30 13,624.35 0.0M
2022-03-16 12,712.98 13,369.17 12,641.87 13,322.30 0.0M
2022-03-15 13,363.62 13,363.62 12,712.98 12,712.98 0.0M
2022-03-14 13,846.46 13,846.46 13,363.62 13,363.62 0.0M
2022-03-11 13,829.96 13,891.19 13,445.54 13,846.46 0.0M
2022-03-10 13,644.96 13,981.10 13,644.96 13,829.96 0.0M
2022-03-09 13,722.87 13,865.62 13,170.00 13,644.96 0.0M
2022-03-08 13,904.27 14,057.60 13,661.36 13,722.87 0.0M
2022-03-07 14,417.24 14,417.24 13,855.74 13,904.27 0.0M
2022-03-04 14,654.44 14,654.44 14,366.18 14,417.24 0.0M
2022-03-03 14,764.13 14,828.69 14,634.95 14,654.44 0.0M
2022-03-02 14,928.45 14,931.64 14,726.27 14,764.13 0.0M
2022-03-01 14,733.32 14,944.30 14,733.32 14,928.45 0.0M
2022-02-28 14,711.55 14,733.32 14,567.94 14,733.32 0.0M
2022-02-25 14,591.85 14,842.25 14,590.59 14,711.55 0.0M
2022-02-24 14,912.12 14,912.12 14,489.95 14,591.85 0.0M
2022-02-23 14,835.39 14,921.84 14,792.23 14,912.12 0.0M
2022-02-22 15,074.38 15,074.38 14,744.11 14,835.39 0.0M
2022-02-21 15,192.66 15,192.66 14,995.90 15,074.38 0.0M
2022-02-18 15,097.29 15,192.66 15,007.78 15,192.66 0.0M
2022-02-17 15,079.73 15,186.45 15,067.35 15,097.29 0.0M
2022-02-16 15,007.70 15,150.66 15,007.69 15,079.73 0.0M
2022-02-15 14,952.22 15,051.82 14,906.21 15,007.70 0.0M
2022-02-14 15,106.71 15,126.58 14,891.17 14,952.22 0.0M
2022-02-11 15,131.53 15,277.90 15,033.81 15,106.71 0.0M
2022-02-10 15,142.59 15,172.58 15,021.18 15,131.53 0.0M
2022-02-09 14,967.63 15,183.06 14,962.35 15,142.59 0.0M
2022-02-08 15,041.65 15,041.75 14,679.90 14,967.63 0.0M
2022-02-07 14,769.78 15,163.81 14,769.78 15,041.65 0.0M
2022-01-28 15,024.56 15,157.58 14,740.29 14,769.78 0.0M
2022-01-27 15,226.31 15,278.04 15,012.51 15,024.56 0.0M
2022-01-26 15,104.22 15,242.28 15,026.44 15,226.31 0.0M
2022-01-25 15,408.24 15,408.24 15,103.46 15,104.22 0.0M
2022-01-24 15,461.31 15,473.26 15,300.84 15,408.24 0.0M
2022-01-21 15,499.52 15,531.92 15,370.91 15,461.31 0.0M
2022-01-20 15,230.69 15,569.29 15,219.54 15,499.52 0.0M
2022-01-19 15,297.27 15,370.29 15,150.64 15,230.69 0.0M
2022-01-18 15,147.46 15,349.72 15,083.96 15,297.27 0.0M
2022-01-17 15,064.20 15,190.96 15,039.93 15,147.46 0.0M
2022-01-14 15,252.44 15,252.44 15,054.29 15,064.20 0.0M
2022-01-13 15,511.14 15,555.11 15,249.12 15,252.44 0.0M
2022-01-12 15,347.18 15,536.04 15,347.18 15,511.14 0.0M
2022-01-11 15,446.20 15,488.55 15,329.49 15,347.18 0.0M
2022-01-10 15,404.55 15,466.06 15,249.39 15,446.20 0.0M
2022-01-07 15,359.03 15,477.97 15,340.46 15,404.55 0.0M
2022-01-06 15,614.93 15,615.22 15,285.45 15,359.03 0.0M
2022-01-05 15,654.20 15,774.49 15,556.13 15,614.93 0.0M
2022-01-04 15,698.01 15,775.90 15,455.67 15,654.20 0.0M