富时中国A600行业指数 - 基础材料 (FTXIN455)

FTXIN455
🏛️ 中国 →
7,257.06
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 5,008.35 5,021.47 4,993.78 5,015.23 0.0M
2023-12-28 4,893.40 5,023.40 4,893.40 5,008.35 0.0M
2023-12-27 4,881.79 4,899.73 4,847.28 4,893.40 0.0M
2023-12-26 4,895.43 4,900.96 4,866.14 4,881.79 0.0M
2023-12-25 4,870.06 4,898.21 4,860.91 4,895.43 0.0M
2023-12-22 4,815.47 4,899.17 4,784.92 4,870.06 0.0M
2023-12-21 4,785.00 4,826.46 4,744.83 4,815.47 0.0M
2023-12-20 4,799.04 4,833.70 4,783.04 4,785.00 0.0M
2023-12-19 4,800.88 4,816.12 4,765.88 4,799.04 0.0M
2023-12-18 4,856.18 4,856.18 4,790.48 4,800.88 0.0M
2023-12-15 4,849.39 4,916.45 4,849.39 4,856.18 0.0M
2023-12-14 4,854.06 4,916.74 4,849.39 4,849.39 0.0M
2023-12-13 4,950.41 4,950.41 4,854.06 4,854.06 0.0M
2023-12-12 4,960.72 4,960.72 4,913.56 4,950.41 0.0M
2023-12-11 4,959.26 4,969.47 4,866.90 4,960.72 0.0M
2023-12-08 4,964.63 4,980.16 4,951.53 4,959.26 0.0M
2023-12-07 4,995.08 4,995.08 4,929.78 4,964.63 0.0M
2023-12-06 4,952.32 5,028.21 4,943.52 4,995.08 0.0M
2023-12-05 5,043.86 5,043.86 4,951.19 4,952.32 0.0M
2023-12-04 5,030.81 5,092.35 5,030.81 5,043.86 0.0M
2023-12-01 5,060.01 5,060.01 5,003.26 5,030.81 0.0M
2023-11-30 5,075.96 5,079.96 5,036.84 5,060.01 0.0M
2023-11-29 5,086.96 5,102.63 5,069.41 5,075.96 0.0M
2023-11-28 5,075.46 5,089.20 5,040.50 5,086.96 0.0M
2023-11-27 5,103.01 5,103.01 5,045.64 5,075.46 0.0M
2023-11-24 5,119.06 5,131.60 5,096.03 5,103.01 0.0M
2023-11-23 5,113.65 5,143.54 5,093.06 5,142.53 0.0M
2023-11-22 5,188.61 5,188.61 5,113.65 5,113.65 0.0M
2023-11-21 5,173.83 5,236.37 5,173.83 5,188.61 0.0M
2023-11-20 5,176.16 5,185.99 5,132.83 5,173.83 0.0M
2023-11-17 5,172.34 5,176.68 5,139.18 5,176.16 0.0M
2023-11-16 5,230.22 5,230.22 5,162.83 5,172.34 0.0M
2023-11-15 5,160.71 5,246.95 5,160.71 5,230.22 0.0M
2023-11-14 5,178.85 5,196.50 5,143.07 5,160.71 0.0M
2023-11-13 5,155.12 5,178.85 5,130.49 5,178.85 0.0M
2023-11-10 5,186.63 5,186.63 5,141.09 5,155.76 0.0M
2023-11-09 5,164.60 5,206.75 5,156.07 5,186.63 0.0M
2023-11-08 5,227.57 5,227.57 5,130.64 5,164.60 0.0M
2023-11-07 5,248.95 5,248.95 5,192.53 5,227.57 0.0M
2023-11-06 5,221.50 5,263.08 5,221.50 5,248.95 0.0M
2023-11-03 5,206.92 5,252.81 5,206.92 5,221.50 0.0M
2023-11-02 5,256.40 5,284.40 5,206.92 5,206.92 0.0M
2023-11-01 5,300.78 5,300.78 5,246.39 5,256.40 0.0M
2023-10-31 5,308.19 5,309.67 5,268.00 5,300.78 0.0M
2023-10-30 5,259.56 5,326.85 5,259.56 5,308.19 0.0M
2023-10-27 5,166.22 5,279.18 5,140.70 5,259.56 0.0M
2023-10-26 5,152.84 5,169.42 5,095.11 5,166.22 0.0M
2023-10-25 5,081.47 5,191.75 5,081.47 5,152.84 0.0M
2023-10-24 5,027.84 5,089.91 5,027.84 5,081.47 0.0M
2023-10-23 5,153.82 5,153.82 5,001.92 5,027.84 0.0M
2023-10-20 5,155.12 5,197.61 5,140.15 5,153.82 0.0M
2023-10-19 5,245.30 5,245.30 5,154.05 5,155.12 0.0M
2023-10-18 5,315.91 5,315.91 5,240.29 5,245.30 0.0M
2023-10-17 5,296.40 5,324.96 5,283.25 5,315.91 0.0M
2023-10-16 5,353.75 5,364.60 5,282.19 5,296.40 0.0M
2023-10-13 5,425.70 5,425.70 5,337.32 5,353.75 0.0M
2023-10-12 5,337.17 5,431.31 5,337.17 5,425.70 0.0M
2023-10-11 5,368.71 5,382.42 5,329.01 5,337.17 0.0M
2023-10-10 5,385.81 5,425.55 5,368.14 5,368.71 0.0M
2023-10-09 5,394.37 5,398.79 5,329.95 5,385.81 0.0M
2023-09-28 5,416.62 5,431.60 5,387.64 5,394.37 0.0M
2023-09-27 5,422.88 5,470.98 5,405.94 5,416.62 0.0M
2023-09-26 5,472.97 5,472.97 5,422.88 5,422.88 0.0M
2023-09-25 5,508.91 5,512.83 5,469.72 5,472.97 0.0M
2023-09-22 5,488.72 5,510.70 5,447.85 5,508.91 0.0M
2023-09-21 5,547.17 5,547.17 5,488.72 5,488.72 0.0M
2023-09-20 5,579.61 5,579.61 5,545.88 5,547.17 0.0M
2023-09-19 5,582.90 5,584.00 5,557.67 5,579.61 0.0M
2023-09-18 5,574.47 5,593.19 5,524.65 5,582.90 0.0M
2023-09-15 5,602.85 5,634.55 5,554.91 5,574.47 0.0M
2023-09-14 5,595.99 5,619.47 5,582.09 5,602.85 0.0M
2023-09-13 5,617.67 5,643.28 5,571.70 5,595.99 0.0M
2023-09-12 5,619.25 5,647.85 5,610.20 5,617.67 0.0M
2023-09-11 5,583.29 5,649.44 5,577.01 5,619.25 0.0M
2023-09-08 5,631.36 5,633.31 5,572.39 5,583.29 0.0M
2023-09-07 5,711.38 5,711.38 5,629.33 5,631.36 0.0M
2023-09-06 5,731.42 5,731.42 5,685.40 5,711.38 0.0M
2023-09-05 5,762.17 5,762.17 5,706.07 5,731.42 0.0M
2023-09-04 5,633.36 5,782.16 5,633.36 5,762.17 0.0M
2023-09-01 5,536.08 5,644.44 5,536.08 5,633.36 0.0M
2023-08-31 5,568.44 5,581.07 5,524.15 5,536.08 0.0M
2023-08-30 5,556.20 5,603.62 5,550.00 5,568.44 0.0M
2023-08-29 5,505.31 5,582.25 5,499.46 5,556.20 0.0M
2023-08-28 5,473.45 5,711.49 5,473.45 5,505.31 0.0M
2023-08-25 5,516.31 5,516.31 5,455.59 5,473.45 0.0M
2023-08-24 5,456.56 5,558.63 5,456.56 5,516.31 0.0M
2023-08-23 5,564.07 5,564.07 5,455.71 5,456.56 0.0M
2023-08-22 5,528.72 5,578.95 5,487.57 5,564.07 0.0M
2023-08-21 5,588.73 5,617.39 5,528.72 5,528.72 0.0M
2023-08-18 5,665.09 5,681.71 5,588.73 5,588.73 0.0M
2023-08-17 5,656.07 5,675.93 5,586.38 5,665.09 0.0M
2023-08-16 5,702.01 5,702.01 5,656.07 5,656.07 0.0M
2023-08-15 5,735.00 5,745.28 5,657.55 5,702.01 0.0M
2023-08-14 5,770.15 5,770.15 5,671.37 5,735.00 0.0M
2023-08-11 5,893.69 5,896.91 5,770.15 5,770.15 0.0M
2023-08-10 5,884.04 5,912.70 5,868.48 5,893.69 0.0M
2023-08-09 5,913.05 5,913.05 5,871.63 5,884.04 0.0M
2023-08-08 5,891.65 5,930.49 5,851.65 5,913.05 0.0M
2023-08-07 5,912.69 5,912.69 5,875.19 5,891.65 0.0M
2023-08-04 5,910.70 5,969.20 5,906.34 5,912.69 0.0M
2023-08-03 5,921.81 5,921.81 5,874.17 5,910.70 0.0M
2023-08-02 5,963.61 5,963.61 5,906.07 5,921.81 0.0M
2023-08-01 5,936.61 5,992.64 5,932.58 5,963.61 0.0M
2023-07-31 5,882.19 5,984.98 5,882.19 5,936.61 0.0M
2023-07-28 5,824.00 5,892.48 5,785.35 5,882.19 0.0M
2023-07-27 5,854.56 5,886.07 5,817.69 5,824.00 0.0M
2023-07-26 5,820.44 5,854.56 5,820.44 5,854.56 0.0M
2023-07-25 5,665.14 5,821.55 5,665.14 5,820.44 0.0M
2023-07-24 5,737.50 5,737.50 5,658.29 5,665.14 0.0M
2023-07-21 5,767.60 5,783.18 5,714.74 5,737.50 0.0M
2023-07-20 5,754.14 5,831.48 5,754.14 5,767.60 0.0M
2023-07-19 5,754.86 5,770.06 5,725.49 5,754.14 0.0M
2023-07-18 5,735.69 5,768.70 5,712.07 5,754.86 0.0M
2023-07-17 5,800.77 5,800.77 5,714.03 5,735.69 0.0M
2023-07-14 5,828.47 5,839.22 5,799.53 5,800.77 0.0M
2023-07-13 5,749.92 5,834.62 5,749.92 5,828.47 0.0M
2023-07-12 5,740.77 5,796.54 5,725.53 5,749.92 0.0M
2023-07-11 5,693.83 5,743.83 5,662.67 5,740.77 0.0M
2023-07-10 5,638.00 5,726.57 5,638.00 5,693.83 0.0M
2023-07-07 5,657.09 5,674.68 5,594.73 5,638.00 0.0M
2023-07-06 5,725.20 5,725.20 5,641.40 5,657.09 0.0M
2023-07-05 5,694.31 5,731.35 5,680.77 5,725.20 0.0M
2023-07-04 5,699.22 5,708.71 5,675.81 5,694.31 0.0M
2023-07-03 5,625.99 5,707.69 5,625.99 5,699.22 0.0M
2023-06-30 5,554.50 5,655.11 5,542.43 5,625.99 0.0M
2023-06-29 5,603.69 5,603.69 5,554.50 5,554.50 0.0M
2023-06-28 5,606.65 5,609.92 5,554.05 5,603.69 0.0M
2023-06-27 5,530.06 5,612.63 5,530.06 5,606.65 0.0M
2023-06-26 5,556.88 5,581.17 5,509.37 5,530.06 0.0M
2023-06-21 5,637.82 5,655.85 5,556.88 5,556.88 0.0M
2023-06-20 5,680.01 5,680.01 5,633.39 5,637.82 0.0M
2023-06-19 5,745.22 5,745.22 5,670.09 5,680.01 0.0M
2023-06-16 5,719.78 5,754.71 5,718.47 5,745.22 0.0M
2023-06-15 5,645.29 5,721.47 5,607.70 5,719.78 0.0M
2023-06-14 5,633.85 5,682.85 5,633.85 5,645.29 0.0M
2023-06-13 5,641.15 5,650.12 5,607.25 5,633.85 0.0M
2023-06-12 5,638.08 5,668.68 5,592.89 5,641.15 0.0M
2023-06-09 5,619.03 5,661.21 5,606.96 5,638.08 0.0M
2023-06-08 5,585.20 5,638.56 5,583.01 5,619.03 0.0M
2023-06-07 5,636.92 5,662.87 5,569.30 5,585.20 0.0M
2023-06-06 5,684.45 5,711.98 5,631.52 5,636.92 0.0M
2023-06-05 5,736.45 5,736.45 5,665.66 5,684.45 0.0M
2023-06-02 5,577.11 5,739.95 5,577.11 5,736.45 0.0M
2023-06-01 5,555.46 5,623.47 5,539.13 5,577.11 0.0M
2023-05-31 5,587.34 5,587.34 5,519.64 5,555.46 0.0M
2023-05-30 5,604.76 5,607.66 5,514.39 5,587.34 0.0M
2023-05-29 5,646.51 5,658.13 5,582.25 5,604.76 0.0M
2023-05-26 5,660.73 5,660.73 5,571.56 5,646.51 0.0M
2023-05-25 5,715.70 5,715.70 5,612.50 5,660.73 0.0M
2023-05-24 5,756.71 5,777.21 5,712.56 5,715.70 0.0M
2023-05-23 5,822.98 5,822.98 5,756.71 5,756.71 0.0M
2023-05-22 5,780.10 5,828.03 5,762.71 5,822.98 0.0M
2023-05-19 5,792.74 5,797.19 5,727.19 5,780.10 0.0M
2023-05-18 5,833.61 5,853.28 5,761.48 5,792.74 0.0M
2023-05-17 5,871.33 5,871.33 5,823.36 5,833.61 0.0M
2023-05-16 5,902.35 5,902.59 5,856.17 5,871.33 0.0M
2023-05-15 5,763.45 5,902.35 5,763.45 5,902.35 0.0M
2023-05-12 5,894.82 5,894.82 5,760.81 5,763.45 0.0M
2023-05-11 5,916.63 5,926.02 5,882.40 5,894.82 0.0M
2023-05-10 5,879.18 5,954.40 5,876.92 5,916.63 0.0M
2023-05-09 5,946.15 5,981.54 5,877.49 5,879.18 0.0M
2023-05-08 5,886.29 5,958.55 5,885.15 5,946.15 0.0M
2023-05-05 5,958.63 5,958.63 5,845.15 5,886.29 0.0M
2023-05-04 5,977.25 5,999.60 5,947.97 5,958.63 0.0M
2023-04-28 5,974.55 6,003.68 5,943.95 5,977.25 0.0M
2023-04-27 5,953.21 6,012.54 5,904.81 5,974.55 0.0M
2023-04-26 5,907.81 5,998.63 5,842.28 5,953.21 0.0M
2023-04-25 6,018.23 6,048.03 5,851.42 5,907.81 0.0M
2023-04-24 6,146.01 6,146.01 5,997.64 6,018.23 0.0M
2023-04-21 6,278.55 6,278.55 6,146.01 6,146.01 0.0M
2023-04-20 6,414.14 6,414.14 6,254.59 6,278.55 0.0M
2023-04-19 6,447.67 6,451.50 6,403.45 6,414.14 0.0M
2023-04-18 6,449.31 6,500.64 6,423.72 6,447.67 0.0M
2023-04-17 6,346.30 6,449.31 6,336.69 6,449.31 0.0M
2023-04-14 6,238.04 6,355.04 6,238.04 6,346.30 0.0M
2023-04-13 6,296.19 6,296.69 6,224.92 6,238.04 0.0M
2023-04-12 6,298.79 6,326.40 6,268.01 6,296.19 0.0M
2023-04-11 6,242.69 6,298.79 6,208.54 6,298.79 0.0M
2023-04-10 6,216.03 6,245.08 6,201.04 6,242.69 0.0M
2023-04-07 6,199.75 6,238.70 6,187.70 6,216.03 0.0M
2023-04-06 6,157.29 6,204.95 6,128.76 6,199.75 0.0M
2023-04-04 6,201.56 6,201.56 6,138.61 6,157.29 0.0M
2023-04-03 6,202.57 6,215.21 6,161.34 6,201.56 0.0M
2023-03-31 6,174.29 6,246.24 6,174.29 6,202.57 0.0M
2023-03-30 6,134.24 6,174.65 6,075.47 6,174.29 0.0M
2023-03-29 6,154.23 6,202.30 6,129.86 6,134.24 0.0M
2023-03-28 6,167.09 6,223.37 6,149.04 6,154.23 0.0M
2023-03-27 6,176.02 6,176.02 6,125.17 6,167.09 0.0M
2023-03-24 6,200.34 6,201.34 6,170.13 6,176.02 0.0M
2023-03-23 6,182.56 6,200.34 6,153.01 6,200.34 0.0M
2023-03-22 6,195.40 6,243.23 6,161.21 6,182.56 0.0M
2023-03-21 6,135.57 6,197.31 6,127.93 6,195.40 0.0M
2023-03-20 6,123.69 6,177.37 6,112.62 6,135.57 0.0M
2023-03-17 6,096.90 6,188.10 6,096.90 6,123.69 0.0M
2023-03-16 6,249.08 6,249.08 6,096.07 6,096.90 0.0M
2023-03-15 6,234.59 6,286.90 6,234.59 6,249.08 0.0M
2023-03-14 6,290.23 6,299.76 6,174.41 6,234.59 0.0M
2023-03-13 6,266.63 6,330.28 6,243.78 6,290.23 0.0M
2023-03-10 6,371.63 6,371.63 6,264.54 6,266.63 0.0M
2023-03-09 6,398.30 6,424.08 6,354.73 6,371.63 0.0M
2023-03-08 6,434.39 6,434.39 6,364.65 6,398.30 0.0M
2023-03-07 6,508.64 6,545.70 6,434.39 6,434.39 0.0M
2023-03-06 6,531.19 6,531.97 6,441.60 6,508.64 0.0M
2023-03-03 6,545.94 6,550.01 6,500.57 6,531.19 0.0M
2023-03-02 6,575.74 6,575.74 6,538.59 6,545.94 0.0M
2023-03-01 6,528.32 6,586.00 6,516.96 6,575.74 0.0M
2023-02-28 6,512.55 6,535.33 6,467.40 6,528.32 0.0M
2023-02-27 6,523.73 6,574.69 6,484.99 6,512.55 0.0M
2023-02-24 6,585.58 6,585.58 6,493.55 6,523.73 0.0M
2023-02-23 6,579.67 6,605.66 6,552.64 6,585.58 0.0M
2023-02-22 6,643.98 6,643.98 6,565.82 6,579.67 0.0M
2023-02-21 6,534.02 6,665.53 6,534.02 6,643.98 0.0M
2023-02-20 6,419.23 6,534.11 6,379.79 6,534.02 0.0M
2023-02-17 6,422.23 6,499.42 6,418.71 6,419.23 0.0M
2023-02-16 6,541.75 6,569.70 6,377.34 6,422.23 0.0M
2023-02-15 6,595.26 6,607.65 6,529.35 6,541.75 0.0M
2023-02-14 6,525.12 6,598.98 6,525.12 6,595.26 0.0M
2023-02-13 6,485.32 6,530.68 6,464.74 6,525.12 0.0M
2023-02-10 6,552.69 6,552.69 6,460.41 6,485.32 0.0M
2023-02-09 6,499.44 6,552.69 6,471.06 6,552.69 0.0M
2023-02-08 6,518.70 6,557.96 6,493.32 6,499.44 0.0M
2023-02-07 6,509.71 6,526.98 6,474.64 6,518.70 0.0M
2023-02-06 6,604.18 6,604.18 6,463.57 6,509.71 0.0M
2023-02-03 6,693.52 6,693.52 6,529.02 6,604.18 0.0M
2023-02-02 6,693.79 6,697.98 6,645.49 6,693.52 0.0M
2023-02-01 6,561.93 6,694.08 6,561.93 6,693.79 0.0M
2023-01-31 6,527.34 6,583.55 6,503.65 6,561.93 0.0M
2023-01-30 6,465.90 6,607.53 6,465.90 6,527.34 0.0M
2023-01-20 6,355.58 6,477.96 6,355.58 6,465.90 0.0M
2023-01-19 6,324.06 6,355.58 6,300.17 6,355.58 0.0M
2023-01-18 6,293.21 6,354.15 6,293.21 6,324.06 0.0M
2023-01-17 6,280.05 6,307.97 6,266.69 6,293.21 0.0M
2023-01-16 6,222.83 6,316.76 6,211.38 6,280.05 0.0M
2023-01-13 6,195.18 6,252.42 6,170.98 6,222.83 0.0M
2023-01-12 6,174.02 6,249.63 6,174.02 6,195.18 0.0M
2023-01-11 6,181.34 6,238.12 6,170.42 6,174.02 0.0M
2023-01-10 6,194.46 6,199.56 6,127.61 6,181.34 0.0M
2023-01-09 6,103.40 6,231.50 6,103.40 6,194.46 0.0M
2023-01-06 6,023.66 6,148.06 6,023.66 6,103.40 0.0M
2023-01-05 5,938.69 6,056.79 5,938.69 6,023.66 0.0M
2023-01-04 6,005.78 6,005.78 5,918.59 5,938.69 0.0M
2023-01-03 5,918.83 6,014.81 5,870.09 6,005.78 0.0M