新华富时中国50指数 (FTXIN25)

FTXIN25
🏛️ 香港 →
18,459.08
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 13,126.47 13,170.85 12,935.06 12,939.91 0.0M
2022-12-29 12,843.96 12,933.84 12,736.97 12,917.48 0.0M
2022-12-28 12,919.84 13,187.38 12,919.84 13,053.61 0.0M
2022-12-23 12,697.80 12,900.92 12,684.28 12,797.25 0.0M
2022-12-22 12,754.73 12,959.83 12,710.92 12,918.44 0.0M
2022-12-21 12,477.87 12,530.98 12,405.82 12,501.43 0.0M
2022-12-20 12,540.01 12,575.00 12,267.09 12,433.56 0.0M
2022-12-19 12,777.65 13,045.17 12,607.78 12,679.78 0.0M
2022-12-16 12,613.71 12,878.65 12,486.17 12,732.83 0.0M
2022-12-15 12,839.79 12,875.84 12,541.57 12,641.36 0.0M
2022-12-14 12,902.45 13,002.65 12,737.99 12,878.32 0.0M
2022-12-13 12,706.87 12,930.24 12,674.88 12,761.08 0.0M
2022-12-12 12,890.54 12,987.20 12,660.12 12,746.13 0.0M
2022-12-09 12,842.64 13,176.56 12,782.00 13,161.51 0.0M
2022-12-08 12,455.28 12,880.64 12,455.28 12,832.11 0.0M
2022-12-07 12,750.04 13,020.06 12,310.08 12,323.58 0.0M
2022-12-06 12,656.59 12,937.73 12,641.51 12,786.62 0.0M
2022-12-05 12,646.03 12,940.67 12,413.48 12,928.60 0.0M
2022-12-02 12,271.03 12,332.63 12,093.19 12,221.66 0.0M
2022-12-01 12,550.44 12,689.13 12,205.25 12,237.31 0.0M
2022-11-30 11,812.97 12,227.97 11,723.13 12,178.20 0.0M
2022-11-29 11,402.36 11,918.03 11,354.86 11,912.64 0.0M
2022-11-28 10,927.43 11,202.95 10,826.29 11,160.30 0.0M
2022-11-25 11,392.39 11,413.28 11,213.78 11,371.36 0.0M
2022-11-24 11,450.60 11,516.61 11,309.73 11,418.73 0.0M
2022-11-23 11,258.50 11,438.75 11,219.71 11,338.73 0.0M
2022-11-22 11,405.52 11,478.57 11,126.49 11,227.21 0.0M
2022-11-21 11,434.39 11,509.51 11,224.29 11,425.73 0.0M
2022-11-18 11,928.16 11,993.10 11,607.03 11,676.72 0.0M
2022-11-17 11,724.34 11,795.31 11,414.48 11,671.67 0.0M
2022-11-16 11,836.13 12,028.24 11,691.94 11,897.39 0.0M
2022-11-15 11,394.83 12,003.26 11,296.22 11,966.14 0.0M
2022-11-14 11,722.86 11,730.21 11,301.71 11,374.26 0.0M
2022-11-11 11,005.91 11,218.18 10,775.49 11,198.40 0.0M
2022-11-10 10,303.16 10,303.16 10,171.62 10,248.53 0.0M
2022-11-09 10,632.35 10,782.06 10,379.44 10,483.72 0.0M
2022-11-08 10,730.87 10,804.86 10,542.02 10,642.61 0.0M
2022-11-07 10,278.98 10,890.51 10,239.67 10,732.79 0.0M
2022-11-04 9,852.23 10,730.18 9,851.85 10,430.33 0.0M
2022-11-03 9,848.92 9,985.16 9,735.47 9,753.39 0.0M
2022-11-02 9,809.43 10,150.18 9,690.33 10,117.79 0.0M
2022-11-01 9,458.20 10,015.91 9,435.18 9,878.23 0.0M
2022-10-31 9,498.14 9,663.06 9,296.07 9,324.89 0.0M
2022-10-28 9,922.96 9,927.85 9,453.55 9,519.99 0.0M
2022-10-27 10,217.40 10,279.68 9,929.48 9,943.68 0.0M
2022-10-26 9,751.54 10,105.62 9,715.10 9,881.60 0.0M
2022-10-25 9,739.02 9,997.40 9,507.94 9,833.55 0.0M
2022-10-24 10,311.84 10,389.46 9,613.73 9,692.41 0.0M
2022-10-21 10,602.09 10,659.37 10,513.80 10,561.96 0.0M
2022-10-20 10,578.53 10,705.01 10,411.49 10,564.12 0.0M
2022-10-19 11,102.97 11,175.31 10,833.47 10,839.21 0.0M
2022-10-18 11,139.20 11,189.13 10,930.15 11,188.94 0.0M
2022-10-17 10,899.24 11,086.79 10,713.56 10,965.70 0.0M
2022-10-14 11,020.79 11,331.32 10,955.71 11,006.00 0.0M
2022-10-13 11,112.11 11,136.34 10,857.95 10,857.95 0.0M
2022-10-12 11,121.47 11,400.25 10,883.09 11,127.34 0.0M
2022-10-11 11,475.17 11,485.88 11,150.68 11,185.30 0.0M
2022-10-10 11,687.02 11,707.08 11,466.96 11,511.27 0.0M
2022-10-07 12,005.92 12,016.70 11,869.98 11,885.48 0.0M
2022-10-06 12,212.35 12,236.92 12,086.83 12,128.34 0.0M
2022-10-05 11,951.66 12,272.25 11,880.14 12,211.32 0.0M
2022-10-03 11,497.96 11,628.17 11,349.43 11,462.13 0.0M
2022-09-30 11,592.54 11,710.32 11,398.10 11,569.76 0.0M
2022-09-29 11,884.02 11,932.17 11,476.86 11,575.53 0.0M
2022-09-28 11,915.92 11,915.92 11,620.29 11,648.85 0.0M
2022-09-27 11,975.22 12,059.85 11,828.23 12,034.25 0.0M
2022-09-26 11,851.18 12,151.28 11,840.08 11,990.46 0.0M
2022-09-23 12,035.08 12,156.88 11,914.53 11,914.53 0.0M
2022-09-22 12,037.82 12,140.36 11,956.31 12,126.64 0.0M
2022-09-21 12,476.92 12,476.92 12,294.89 12,300.92 0.0M
2022-09-20 12,522.53 12,655.82 12,522.53 12,569.08 0.0M
2022-09-19 12,521.96 12,532.72 12,348.51 12,402.81 0.0M
2022-09-16 12,668.38 12,743.17 12,589.63 12,590.94 0.0M
2022-09-15 12,737.78 12,886.06 12,736.06 12,832.02 0.0M
2022-09-14 12,785.55 12,846.92 12,713.65 12,740.22 0.0M
2022-09-13 13,206.87 13,236.47 13,072.43 13,092.27 0.0M
2022-09-09 12,849.09 13,257.47 12,848.56 13,217.35 0.0M
2022-09-08 12,953.96 12,985.15 12,771.27 12,810.63 0.0M
2022-09-07 12,848.51 12,985.39 12,796.89 12,950.96 0.0M
2022-09-06 13,100.94 13,175.21 12,974.56 13,060.79 0.0M
2022-09-05 13,101.82 13,107.79 12,920.82 13,039.53 0.0M
2022-09-02 13,378.30 13,432.15 13,154.31 13,250.92 0.0M
2022-09-01 13,509.35 13,624.71 13,336.73 13,387.80 0.0M
2022-08-31 13,295.10 13,835.08 13,272.51 13,634.31 0.0M
2022-08-30 13,681.38 13,681.38 13,345.66 13,605.51 0.0M
2022-08-29 13,622.51 13,699.57 13,537.77 13,651.51 0.0M
2022-08-26 13,751.88 13,788.44 13,636.94 13,737.84 0.0M
2022-08-25 12,976.16 13,615.82 12,976.16 13,587.38 0.0M
2022-08-24 13,171.74 13,174.67 12,912.36 12,976.16 0.0M
2022-08-23 13,201.86 13,264.10 13,052.01 13,142.93 0.0M
2022-08-22 13,068.82 13,352.21 13,067.03 13,217.12 0.0M
2022-08-19 13,097.43 13,321.69 13,097.43 13,208.99 0.0M
2022-08-18 13,363.88 13,363.88 13,140.06 13,210.14 0.0M
2022-08-17 13,338.91 13,423.90 13,185.27 13,314.72 0.0M
2022-08-16 13,496.41 13,526.52 13,073.83 13,217.54 0.0M
2022-08-15 13,400.11 13,587.07 13,357.02 13,401.82 0.0M
2022-08-12 13,494.01 13,533.63 13,380.96 13,504.24 0.0M
2022-08-11 13,210.65 13,422.87 13,165.84 13,422.87 0.0M
2022-08-10 13,337.31 13,340.15 12,908.32 13,023.40 0.0M
2022-08-09 13,432.32 13,573.56 13,293.64 13,378.18 0.0M
2022-08-08 13,477.40 13,565.82 13,364.76 13,427.60 0.0M
2022-08-05 13,715.44 13,715.55 13,521.44 13,614.58 0.0M
2022-08-04 13,516.18 13,651.75 13,453.72 13,605.72 0.0M
2022-08-03 13,402.56 13,447.59 13,241.56 13,319.07 0.0M
2022-08-02 13,398.81 13,398.81 13,079.05 13,234.07 0.0M
2022-08-01 13,642.68 13,656.50 13,555.04 13,599.59 0.0M
2022-07-29 14,102.18 14,102.18 13,515.17 13,618.49 0.0M
2022-07-28 14,145.86 14,203.98 14,025.57 14,076.85 0.0M
2022-07-27 14,149.25 14,210.81 14,050.96 14,120.47 0.0M
2022-07-26 14,140.64 14,359.87 14,109.02 14,318.64 0.0M
2022-07-25 14,082.59 14,114.68 13,910.99 14,066.27 0.0M
2022-07-22 14,263.02 14,328.11 14,091.99 14,162.20 0.0M
2022-07-21 14,264.23 14,285.47 14,070.14 14,131.84 0.0M
2022-07-20 14,343.90 14,446.36 14,280.20 14,280.20 0.0M
2022-07-19 14,173.08 14,205.10 14,004.04 14,100.59 0.0M
2022-07-18 13,961.84 14,269.61 13,803.33 14,243.88 0.0M
2022-07-15 14,036.32 14,172.02 13,788.27 13,846.74 0.0M
2022-07-14 14,258.12 14,315.88 14,065.27 14,212.74 0.0M
2022-07-13 14,327.93 14,442.74 14,205.51 14,230.73 0.0M
2022-07-12 14,336.97 14,486.34 14,198.87 14,266.48 0.0M
2022-07-11 14,881.08 14,897.13 14,450.67 14,550.52 0.0M
2022-07-08 15,273.05 15,273.37 14,978.47 15,056.95 0.0M
2022-07-07 14,810.57 15,014.97 14,655.02 15,013.60 0.0M
2022-07-06 15,242.06 15,286.94 14,807.70 15,062.75 0.0M
2022-07-05 15,382.92 15,500.24 15,178.39 15,243.63 0.0M
2022-07-04 15,048.18 15,264.06 14,912.04 15,219.57 0.0M
2022-06-30 15,199.10 15,382.56 15,057.48 15,188.67 0.0M
2022-06-29 15,353.84 15,523.65 15,138.20 15,276.91 0.0M
2022-06-28 15,520.90 15,744.44 15,302.92 15,680.54 0.0M
2022-06-27 15,412.21 15,775.58 15,403.54 15,600.25 0.0M
2022-06-24 15,036.19 15,284.01 14,969.30 15,237.39 0.0M
2022-06-23 14,731.72 14,987.94 14,619.90 14,867.52 0.0M
2022-06-22 14,979.40 15,021.68 14,601.43 14,601.43 0.0M
2022-06-21 14,828.15 15,042.82 14,730.80 15,029.55 0.0M
2022-06-20 14,619.82 14,792.36 14,445.48 14,770.96 0.0M
2022-06-17 14,356.01 14,772.13 14,341.27 14,716.40 0.0M
2022-06-16 15,093.49 15,128.23 14,372.96 14,491.26 0.0M
2022-06-15 14,672.69 15,025.23 14,670.98 14,905.63 0.0M
2022-06-14 14,349.24 14,725.43 14,300.70 14,613.47 0.0M
2022-06-13 14,706.38 14,890.63 14,560.73 14,621.83 0.0M
2022-06-10 14,880.09 15,340.94 14,841.54 15,224.57 0.0M
2022-06-09 15,484.77 15,512.88 15,055.10 15,215.07 0.0M
2022-06-08 15,032.84 15,362.79 14,996.29 15,322.43 0.0M
2022-06-07 14,782.21 14,945.64 14,648.19 14,786.55 0.0M
2022-06-06 14,499.09 14,866.83 14,329.30 14,824.71 0.0M
2022-06-02 14,263.05 14,337.09 14,154.75 14,292.35 0.0M
2022-06-01 14,544.80 14,564.34 14,345.99 14,457.91 0.0M
2022-05-31 14,270.48 14,631.89 14,196.61 14,630.22 0.0M
2022-05-30 14,084.88 14,291.77 14,051.40 14,280.27 0.0M
2022-05-27 13,910.41 13,984.19 13,746.22 13,899.90 0.0M
2022-05-26 13,499.18 13,502.77 13,202.90 13,402.14 0.0M
2022-05-25 13,375.26 13,589.18 13,333.19 13,439.50 0.0M
2022-05-24 13,694.45 13,804.93 13,338.87 13,416.76 0.0M
2022-05-23 13,886.81 13,943.49 13,634.69 13,754.57 0.0M
2022-05-20 13,761.18 14,026.40 13,736.49 13,969.89 0.0M
2022-05-19 13,468.03 13,591.96 13,311.39 13,473.57 0.0M
2022-05-18 13,884.06 13,939.12 13,642.72 13,872.57 0.0M
2022-05-17 13,541.69 13,909.58 13,516.02 13,876.58 0.0M
2022-05-16 13,525.12 13,555.06 13,188.56 13,326.67 0.0M
2022-05-13 13,060.45 13,315.85 13,060.45 13,292.71 0.0M
2022-05-12 13,002.12 13,174.10 12,842.11 12,872.69 0.0M
2022-05-11 12,952.34 13,532.53 12,916.57 13,274.00 0.0M
2022-05-10 12,745.61 13,159.41 12,691.43 13,057.46 0.0M
2022-05-06 13,643.58 13,674.62 13,385.26 13,417.43 0.0M
2022-05-05 14,358.72 14,453.95 14,043.58 14,065.63 0.0M
2022-05-04 14,307.57 14,323.12 14,030.35 14,115.78 0.0M
2022-05-03 14,280.75 14,585.06 13,988.31 14,387.46 0.0M
2022-04-29 13,552.15 14,522.36 13,389.18 14,481.87 0.0M
2022-04-28 13,504.70 13,588.84 13,337.91 13,588.84 0.0M
2022-04-27 13,109.16 13,407.34 13,051.61 13,318.65 0.0M
2022-04-26 13,255.90 13,527.88 13,178.27 13,254.52 0.0M
2022-04-22 13,255.18 13,710.70 13,242.09 13,642.62 0.0M
2022-04-21 13,714.14 13,852.04 13,475.91 13,638.02 0.0M
2022-04-20 14,030.59 14,188.25 13,916.28 13,943.94 0.0M
2022-04-19 14,216.17 14,266.58 14,023.31 14,085.75 0.0M
2022-04-14 14,543.26 14,623.00 14,439.32 14,558.98 0.0M
2022-04-13 14,241.04 14,554.91 14,200.86 14,415.66 0.0M
2022-04-12 14,244.13 14,506.42 14,032.47 14,335.50 0.0M
2022-04-11 14,563.74 14,563.74 14,083.46 14,150.67 0.0M
2022-04-08 14,614.83 14,723.02 14,483.47 14,723.02 0.0M
2022-04-07 14,869.96 15,167.31 14,769.78 14,782.98 0.0M
2022-04-06 15,104.40 15,180.15 14,972.67 15,029.34 0.0M
2022-04-04 15,078.50 15,448.45 15,046.87 15,421.47 0.0M
2022-04-01 14,556.32 14,888.16 14,445.68 14,888.16 0.0M
2022-03-31 15,024.36 15,024.36 14,746.62 14,861.24 0.0M
2022-03-30 14,999.58 15,130.70 14,853.63 15,033.35 0.0M
2022-03-29 14,683.38 14,854.73 14,662.87 14,844.27 0.0M
2022-03-28 14,392.78 14,726.09 14,161.57 14,584.50 0.0M
2022-03-25 14,660.39 14,847.35 14,223.67 14,337.45 0.0M
2022-03-24 14,952.98 15,157.59 14,775.83 14,838.43 0.0M
2022-03-23 15,029.21 15,326.88 14,922.64 15,074.82 0.0M
2022-03-22 14,279.86 14,853.14 14,264.15 14,828.00 0.0M
2022-03-21 14,756.46 14,756.46 14,059.40 14,170.48 0.0M
2022-03-18 14,244.59 14,610.09 13,970.86 14,447.73 0.0M
2022-03-17 14,517.28 14,606.72 13,966.33 14,526.83 0.0M
2022-03-16 12,270.57 13,441.71 12,010.77 13,418.06 0.0M
2022-03-15 12,185.39 12,648.60 11,689.59 11,809.12 0.0M
2022-03-14 13,356.73 13,362.12 12,615.98 12,690.18 0.0M
2022-03-11 13,726.78 13,976.59 13,371.27 13,773.88 0.0M
2022-03-10 14,432.49 14,469.92 14,047.94 14,191.83 0.0M
2022-03-09 14,184.56 14,293.06 13,607.96 14,031.91 0.0M
2022-03-08 14,443.02 14,597.54 14,040.86 14,120.89 0.0M
2022-03-07 14,659.61 14,726.04 14,336.97 14,492.75 0.0M
2022-03-04 15,098.99 15,217.78 15,062.07 15,106.33 0.0M
2022-03-03 15,627.23 15,727.51 15,516.81 15,597.91 0.0M
2022-03-02 15,824.55 15,938.16 15,618.41 15,645.62 0.0M
2022-03-01 15,767.96 15,944.37 15,661.08 15,809.73 0.0M
2022-02-28 15,658.03 15,721.97 15,420.58 15,718.86 0.0M
2022-02-25 15,799.30 15,896.32 15,587.46 15,609.75 0.0M
2022-02-24 15,896.07 15,994.14 15,518.66 15,649.21 0.0M
2022-02-23 16,154.64 16,305.97 16,084.64 16,228.49 0.0M
2022-02-22 16,160.67 16,300.26 15,955.38 16,131.73 0.0M
2022-02-21 16,533.21 16,666.54 16,425.48 16,508.37 0.0M
2022-02-18 17,068.83 17,186.48 16,724.90 16,761.32 0.0M
2022-02-17 17,067.99 17,202.26 16,958.45 17,177.19 0.0M
2022-02-16 16,951.05 17,067.18 16,900.97 17,063.40 0.0M
2022-02-15 16,822.88 16,917.45 16,635.32 16,736.71 0.0M
2022-02-14 17,010.02 17,042.57 16,834.53 16,901.07 0.0M
2022-02-11 17,142.87 17,304.90 17,055.60 17,236.18 0.0M
2022-02-10 17,342.71 17,356.48 17,013.86 17,277.89 0.0M
2022-02-09 17,074.57 17,210.84 17,041.28 17,156.70 0.0M
2022-02-08 16,919.47 16,919.47 16,575.59 16,729.11 0.0M
2022-02-07 17,088.74 17,097.27 16,864.49 17,044.36 0.0M
2022-02-04 16,957.18 17,074.17 16,732.06 17,044.57 0.0M
2022-01-31 16,328.70 16,655.19 16,255.33 16,536.59 0.0M
2022-01-28 16,379.08 16,396.76 16,102.38 16,207.50 0.0M
2022-01-27 16,563.97 16,573.42 16,217.45 16,394.62 0.0M
2022-01-26 16,937.87 17,077.18 16,744.61 16,890.35 0.0M
2022-01-25 16,878.47 17,037.11 16,678.63 16,872.96 0.0M
2022-01-24 17,270.59 17,311.69 17,159.61 17,201.91 0.0M
2022-01-21 17,459.37 17,565.82 17,325.50 17,565.82 0.0M
2022-01-20 16,941.35 17,571.75 16,902.58 17,571.75 0.0M
2022-01-19 16,972.19 17,060.79 16,724.45 16,842.89 0.0M
2022-01-18 16,973.36 17,119.40 16,793.44 16,873.22 0.0M
2022-01-17 17,035.08 17,044.18 16,811.56 16,912.42 0.0M
2022-01-14 16,895.33 17,076.29 16,843.98 17,076.29 0.0M
2022-01-13 17,366.67 17,366.67 17,106.74 17,218.48 0.0M
2022-01-12 16,941.57 17,263.29 16,932.57 17,263.29 0.0M
2022-01-11 16,537.67 16,723.90 16,463.20 16,617.52 0.0M
2022-01-10 16,421.50 16,653.78 16,302.27 16,612.38 0.0M
2022-01-07 16,233.45 16,414.26 16,080.74 16,414.26 0.0M
2022-01-06 15,846.12 16,048.67 15,731.02 16,040.17 0.0M
2022-01-05 16,180.40 16,186.79 15,823.83 15,860.96 0.0M
2022-01-04 16,431.09 16,476.90 16,167.50 16,295.12 0.0M
2022-01-03 16,592.27 16,669.73 16,293.08 16,353.46 0.0M