富时中国蓝筹价值100指数 (FTXINBV)

FTXINBV
🏛️ 中国 →
15,205.52
最后更新: 2025-09-26
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
2024-12-31 13,930.05 13,965.48 13,755.45 13,755.45 0.0M
2024-12-30 13,843.31 13,959.86 13,843.31 13,930.05 0.0M
2024-12-27 13,832.77 13,886.61 13,743.75 13,843.31 0.0M
2024-12-26 13,891.91 13,891.91 13,800.41 13,832.77 0.0M
2024-12-25 13,846.38 13,948.94 13,837.82 13,891.91 0.0M
2024-12-24 13,663.82 13,854.34 13,663.82 13,846.38 0.0M
2024-12-23 13,565.74 13,754.55 13,565.74 13,663.82 0.0M
2024-12-20 13,693.61 13,693.61 13,562.89 13,565.74 0.0M
2024-12-19 13,759.46 13,759.46 13,636.38 13,693.61 0.0M
2024-12-18 13,695.38 13,827.88 13,695.38 13,759.46 0.0M
2024-12-17 13,626.06 13,799.22 13,626.06 13,695.38 0.0M
2024-12-16 13,645.54 13,692.16 13,592.11 13,626.06 0.0M
2024-12-13 13,970.58 13,970.58 13,641.67 13,645.54 0.0M
2024-12-12 13,816.16 13,972.69 13,786.77 13,970.58 0.0M
2024-12-11 13,857.97 13,902.74 13,789.21 13,816.16 0.0M
2024-12-10 13,756.48 14,178.42 13,756.48 13,857.97 0.0M
2024-12-09 13,745.13 13,839.12 13,710.33 13,756.48 0.0M
2024-12-06 13,568.09 13,818.04 13,568.09 13,745.13 0.0M
2024-12-05 13,619.30 13,619.30 13,538.38 13,568.09 0.0M
2024-12-04 13,664.31 13,668.50 13,564.24 13,619.30 0.0M
2024-12-03 13,589.95 13,678.64 13,532.89 13,664.31 0.0M
2024-12-02 13,499.07 13,616.50 13,455.79 13,589.95 0.0M
2024-11-29 13,402.18 13,651.98 13,402.18 13,499.07 0.0M
2024-11-28 13,512.97 13,512.97 13,362.82 13,402.18 0.0M
2024-11-27 13,343.41 13,512.97 13,277.84 13,512.97 0.0M
2024-11-26 13,328.21 13,420.90 13,268.74 13,343.41 0.0M
2024-11-25 13,358.74 13,478.44 13,250.39 13,328.21 0.0M
2024-11-22 13,750.68 13,757.71 13,358.74 13,358.74 0.0M
2024-11-21 13,750.66 13,770.38 13,685.17 13,750.68 0.0M
2024-11-20 13,723.82 13,792.61 13,666.95 13,750.66 0.0M
2024-11-19 13,731.51 13,759.58 13,527.02 13,723.82 0.0M
2024-11-18 13,686.01 13,958.93 13,679.32 13,731.51 0.0M
2024-11-15 13,863.15 13,889.44 13,686.01 13,686.01 0.0M
2024-11-14 14,012.75 14,062.28 13,852.14 13,863.15 0.0M
2024-11-13 13,930.63 14,058.87 13,868.88 14,012.75 0.0M
2024-11-12 14,042.29 14,253.46 13,873.26 13,930.63 0.0M
2024-11-11 14,082.23 14,082.23 13,803.03 14,042.29 0.0M
2024-11-08 14,264.46 14,426.39 14,046.86 14,082.23 0.0M
2024-11-07 13,824.95 14,264.46 13,749.95 14,264.46 0.0M
2024-11-06 13,940.03 14,053.57 13,758.67 13,824.95 0.0M
2024-11-05 13,678.48 13,940.03 13,593.67 13,940.03 0.0M
2024-11-04 13,527.01 13,678.48 13,492.78 13,678.48 0.0M
2024-11-01 13,442.44 13,638.63 13,433.01 13,527.01 0.0M
2024-10-31 13,487.96 13,542.50 13,347.95 13,442.44 0.0M
2024-10-30 13,604.32 13,622.20 13,420.32 13,487.96 0.0M
2024-10-29 13,733.09 13,822.10 13,592.70 13,604.32 0.0M
2024-10-28 13,711.35 13,733.09 13,568.80 13,733.09 0.0M
2024-10-25 13,662.97 13,814.06 13,631.41 13,711.35 0.0M
2024-10-24 13,797.50 13,797.50 13,618.09 13,662.97 0.0M
2024-10-23 13,727.76 13,893.95 13,678.41 13,797.50 0.0M
2024-10-22 13,642.04 13,763.70 13,635.52 13,727.76 0.0M
2024-10-21 13,683.64 13,741.23 13,557.29 13,642.04 0.0M
2024-10-18 13,326.50 13,906.23 13,228.15 13,683.64 0.0M
2024-10-17 13,505.15 13,667.97 13,326.50 13,326.50 0.0M
2024-10-16 13,543.19 13,641.94 13,416.09 13,505.15 0.0M
2024-10-15 13,930.27 13,930.27 13,543.19 13,543.19 0.0M
2024-10-14 13,693.02 13,995.94 13,693.02 13,930.27 0.0M
2024-10-11 14,016.98 14,017.40 13,562.97 13,693.02 0.0M
2024-10-10 13,678.31 14,298.07 13,678.31 14,016.98 0.0M
2024-10-09 14,773.88 14,773.88 13,676.18 13,678.31 0.0M
2024-10-08 14,218.03 15,489.50 14,218.03 14,773.88 0.0M
2024-09-30 13,260.88 14,324.80 13,260.88 14,218.03 0.0M
2024-09-27 12,800.27 13,260.88 12,800.27 13,260.88 0.0M
2024-09-26 12,280.52 12,800.27 12,267.28 12,800.27 0.0M
2024-09-25 12,092.72 12,499.04 12,092.72 12,280.52 0.0M
2024-09-24 11,539.08 12,092.72 11,539.08 12,092.72 0.0M
2024-09-23 11,475.99 11,591.21 11,472.18 11,539.08 0.0M
2024-09-20 11,457.96 11,501.15 11,380.80 11,475.99 0.0M
2024-09-19 11,385.63 11,506.14 11,296.48 11,457.96 0.0M
2024-09-18 11,338.14 11,410.48 11,306.50 11,385.63 0.0M
2024-09-13 11,401.11 11,439.14 11,338.14 11,338.14 0.0M
2024-09-12 11,453.03 11,485.12 11,396.99 11,401.11 0.0M
2024-09-11 11,531.97 11,531.97 11,420.81 11,453.03 0.0M
2024-09-10 11,533.10 11,557.29 11,471.09 11,531.97 0.0M
2024-09-09 11,678.60 11,678.60 11,492.73 11,533.10 0.0M
2024-09-06 11,739.19 11,819.92 11,678.60 11,678.60 0.0M
2024-09-05 11,723.97 11,775.11 11,699.76 11,739.19 0.0M
2024-09-04 11,802.68 11,802.68 11,706.27 11,723.97 0.0M
2024-09-03 11,818.74 11,835.77 11,769.75 11,802.68 0.0M
2024-09-02 11,975.65 11,975.65 11,816.66 11,818.74 0.0M
2024-08-30 11,852.56 12,078.33 11,835.27 11,975.65 0.0M
2024-08-29 11,953.37 11,953.37 11,852.53 11,852.56 0.0M
2024-08-28 12,062.04 12,062.04 11,914.15 11,953.37 0.0M
2024-08-27 12,086.83 12,086.83 12,038.32 12,062.04 0.0M
2024-08-26 12,115.59 12,121.31 12,034.75 12,086.83 0.0M
2024-08-23 12,061.34 12,137.65 12,046.81 12,115.59 0.0M
2024-08-22 12,043.91 12,078.70 12,013.28 12,061.34 0.0M
2024-08-21 12,078.61 12,079.29 11,968.12 12,043.91 0.0M
2024-08-20 12,151.74 12,151.74 12,037.39 12,078.61 0.0M
2024-08-19 12,087.57 12,215.63 12,087.57 12,151.74 0.0M
2024-08-16 12,047.91 12,101.46 12,032.38 12,087.57 0.0M
2024-08-15 11,922.51 12,083.70 11,897.26 12,047.91 0.0M
2024-08-14 11,986.27 11,986.27 11,921.20 11,922.51 0.0M
2024-08-13 11,979.97 11,990.56 11,914.40 11,986.27 0.0M
2024-08-12 11,991.38 12,013.80 11,960.77 11,979.97 0.0M
2024-08-09 12,000.39 12,085.40 11,991.38 11,991.38 0.0M
2024-08-08 11,971.36 12,060.04 11,927.07 12,000.39 0.0M
2024-08-07 11,950.25 12,041.63 11,915.86 11,971.36 0.0M
2024-08-06 12,009.44 12,095.58 11,878.70 11,950.25 0.0M
2024-08-05 12,091.31 12,170.54 12,009.44 12,009.44 0.0M
2024-08-02 12,198.94 12,198.94 12,083.49 12,091.31 0.0M
2024-08-01 12,271.83 12,276.27 12,198.94 12,198.94 0.0M
2024-07-31 12,084.95 12,289.29 12,074.81 12,271.83 0.0M
2024-07-30 12,186.58 12,186.58 12,026.59 12,084.95 0.0M
2024-07-29 12,228.77 12,228.77 12,145.83 12,186.58 0.0M
2024-07-26 12,257.76 12,300.29 12,160.26 12,228.77 0.0M
2024-07-25 12,332.21 12,332.21 12,186.58 12,257.76 0.0M
2024-07-24 12,374.52 12,412.32 12,292.80 12,332.21 0.0M
2024-07-23 12,574.34 12,574.34 12,374.52 12,374.52 0.0M
2024-07-22 12,684.09 12,684.09 12,500.81 12,574.34 0.0M
2024-07-19 12,644.09 12,684.09 12,519.13 12,684.09 0.0M
2024-07-18 12,574.06 12,651.81 12,522.12 12,644.09 0.0M
2024-07-17 12,537.27 12,605.03 12,486.39 12,574.06 0.0M
2024-07-16 12,528.72 12,547.18 12,475.52 12,537.27 0.0M
2024-07-15 12,496.18 12,544.79 12,468.16 12,528.72 0.0M
2024-07-12 12,464.95 12,513.52 12,451.44 12,496.18 0.0M
2024-07-11 12,368.19 12,476.68 12,368.19 12,464.95 0.0M
2024-07-10 12,435.58 12,440.97 12,353.74 12,368.19 0.0M
2024-07-09 12,322.95 12,467.31 12,247.52 12,435.58 0.0M
2024-07-08 12,414.42 12,420.73 12,309.24 12,322.95 0.0M
2024-07-05 12,529.19 12,542.67 12,330.50 12,414.42 0.0M
2024-07-04 12,565.30 12,637.68 12,527.47 12,529.19 0.0M
2024-07-03 12,604.05 12,631.32 12,544.01 12,565.30 0.0M
2024-07-02 12,540.43 12,628.37 12,507.10 12,604.05 0.0M
2024-07-01 12,485.28 12,545.65 12,430.19 12,540.43 0.0M
2024-06-28 12,469.80 12,550.90 12,438.17 12,485.28 0.0M
2024-06-27 12,522.49 12,522.49 12,421.71 12,469.80 0.0M
2024-06-26 12,493.00 12,548.71 12,449.35 12,522.49 0.0M
2024-06-25 12,504.22 12,557.62 12,442.45 12,493.00 0.0M
2024-06-24 12,506.44 12,580.69 12,411.32 12,504.22 0.0M
2024-06-21 12,574.39 12,575.80 12,438.80 12,506.44 0.0M
2024-06-20 12,622.25 12,660.55 12,561.09 12,574.39 0.0M
2024-06-19 12,636.15 12,658.68 12,585.92 12,622.25 0.0M
2024-06-18 12,614.77 12,656.99 12,592.89 12,636.15 0.0M
2024-06-17 12,651.81 12,651.81 12,552.48 12,614.77 0.0M
2024-06-14 12,590.63 12,678.88 12,501.99 12,651.81 0.0M
2024-06-13 12,637.71 12,681.13 12,571.33 12,590.63 0.0M
2024-06-12 12,622.95 12,660.87 12,586.74 12,637.71 0.0M
2024-06-11 12,816.93 12,816.93 12,589.79 12,622.95 0.0M
2024-06-07 12,900.59 12,920.18 12,743.75 12,816.93 0.0M
2024-06-06 12,872.13 12,995.37 12,872.13 12,900.59 0.0M
2024-06-05 12,935.07 12,956.47 12,869.74 12,872.13 0.0M
2024-06-04 12,848.02 12,959.07 12,817.81 12,935.07 0.0M
2024-06-03 12,788.01 12,877.01 12,759.23 12,848.02 0.0M
2024-05-31 12,846.98 12,923.26 12,788.01 12,788.01 0.0M
2024-05-30 12,949.82 12,976.86 12,820.42 12,846.98 0.0M
2024-05-29 12,917.85 13,013.36 12,916.38 12,949.82 0.0M
2024-05-28 12,984.53 12,992.63 12,905.83 12,917.85 0.0M
2024-05-27 12,869.33 12,993.97 12,869.33 12,984.53 0.0M
2024-05-24 13,011.86 13,035.97 12,863.81 12,869.33 0.0M
2024-05-23 13,134.59 13,134.59 12,985.09 13,011.86 0.0M
2024-05-22 13,120.71 13,165.46 13,089.64 13,134.59 0.0M
2024-05-21 13,152.54 13,152.54 13,082.55 13,120.71 0.0M
2024-05-20 13,102.77 13,206.29 13,102.77 13,152.54 0.0M
2024-05-17 12,948.61 13,102.77 12,932.68 13,102.77 0.0M
2024-05-16 12,871.09 13,000.19 12,871.09 12,948.61 0.0M
2024-05-15 12,958.72 12,972.99 12,863.13 12,871.09 0.0M
2024-05-14 12,996.66 13,023.92 12,929.80 12,958.72 0.0M
2024-05-13 13,029.33 13,029.71 12,916.71 12,996.66 0.0M
2024-05-10 13,018.16 13,061.46 12,951.41 13,029.33 0.0M
2024-05-09 12,944.97 13,035.00 12,944.97 13,018.16 0.0M
2024-05-08 13,029.57 13,029.57 12,940.58 12,944.97 0.0M
2024-05-07 13,012.53 13,053.07 12,983.82 13,029.57 0.0M
2024-05-06 12,831.64 13,052.45 12,831.64 13,012.53 0.0M
2024-04-30 12,870.91 12,939.03 12,831.64 12,831.64 0.0M
2024-04-29 12,799.89 12,965.77 12,752.58 12,870.91 0.0M
2024-04-26 12,619.94 12,818.47 12,619.94 12,799.89 0.0M
2024-04-25 12,570.68 12,643.79 12,519.77 12,619.94 0.0M
2024-04-24 12,517.98 12,583.39 12,491.43 12,570.68 0.0M
2024-04-23 12,562.67 12,578.82 12,487.95 12,517.98 0.0M
2024-04-22 12,611.53 12,692.30 12,553.34 12,562.67 0.0M
2024-04-19 12,693.92 12,693.92 12,571.90 12,611.53 0.0M
2024-04-18 12,678.75 12,804.25 12,627.46 12,693.92 0.0M
2024-04-17 12,533.84 12,680.79 12,469.25 12,678.75 0.0M
2024-04-16 12,618.45 12,621.87 12,464.89 12,533.84 0.0M
2024-04-15 12,316.83 12,623.10 12,316.83 12,618.45 0.0M
2024-04-12 12,417.61 12,452.85 12,299.77 12,316.83 0.0M
2024-04-11 12,426.69 12,454.04 12,333.38 12,417.61 0.0M
2024-04-10 12,482.45 12,495.59 12,376.76 12,426.69 0.0M
2024-04-09 12,530.90 12,550.79 12,443.13 12,482.45 0.0M
2024-04-08 12,620.81 12,620.99 12,494.82 12,530.90 0.0M
2024-04-03 12,647.44 12,658.44 12,574.13 12,620.81 0.0M
2024-04-02 12,672.82 12,705.19 12,607.47 12,647.44 0.0M
2024-04-01 12,515.84 12,719.44 12,515.84 12,672.82 0.0M
2024-03-29 12,457.96 12,524.24 12,454.46 12,515.84 0.0M
2024-03-28 12,448.64 12,562.07 12,373.38 12,457.96 0.0M
2024-03-27 12,559.52 12,567.76 12,448.64 12,448.64 0.0M
2024-03-26 12,463.96 12,572.18 12,463.96 12,559.52 0.0M
2024-03-25 12,497.45 12,556.16 12,451.97 12,463.96 0.0M
2024-03-22 12,602.69 12,602.69 12,413.06 12,497.45 0.0M
2024-03-21 12,598.03 12,662.40 12,590.53 12,602.69 0.0M
2024-03-20 12,559.35 12,617.53 12,524.85 12,598.03 0.0M
2024-03-19 12,628.83 12,657.67 12,554.01 12,559.35 0.0M
2024-03-18 12,536.17 12,637.98 12,536.17 12,628.83 0.0M
2024-03-15 12,519.51 12,549.95 12,438.64 12,536.17 0.0M
2024-03-14 12,531.71 12,630.18 12,476.44 12,519.51 0.0M
2024-03-13 12,622.19 12,622.19 12,508.77 12,531.71 0.0M
2024-03-12 12,590.98 12,654.51 12,545.21 12,622.19 0.0M
2024-03-11 12,429.27 12,590.98 12,429.27 12,590.98 0.0M
2024-03-08 12,411.69 12,451.77 12,348.01 12,429.27 0.0M
2024-03-07 12,437.07 12,509.28 12,383.46 12,411.69 0.0M
2024-03-06 12,514.04 12,514.04 12,433.34 12,437.07 0.0M
2024-03-05 12,391.42 12,536.68 12,335.51 12,514.04 0.0M
2024-03-04 12,378.96 12,401.09 12,329.70 12,391.42 0.0M
2024-03-01 12,340.73 12,401.53 12,286.11 12,378.96 0.0M
2024-02-29 12,184.23 12,340.73 12,184.23 12,340.73 0.0M
2024-02-28 12,284.32 12,337.77 12,184.23 12,184.23 0.0M
2024-02-27 12,202.15 12,284.32 12,165.48 12,284.32 0.0M
2024-02-26 12,386.80 12,386.80 12,178.53 12,202.15 0.0M
2024-02-23 12,379.70 12,451.37 12,338.47 12,386.80 0.0M
2024-02-22 12,292.70 12,379.70 12,247.96 12,379.70 0.0M
2024-02-21 12,105.47 12,428.53 12,061.77 12,292.70 0.0M
2024-02-20 12,082.29 12,122.40 12,017.04 12,105.47 0.0M
2024-02-19 11,950.01 12,082.29 11,950.01 12,082.29 0.0M
2024-02-08 11,921.84 11,958.77 11,840.43 11,950.01 0.0M
2024-02-07 11,837.53 11,921.84 11,765.99 11,921.84 0.0M
2024-02-06 11,519.71 11,857.98 11,519.71 11,837.53 0.0M
2024-02-05 11,360.34 11,609.49 11,247.87 11,519.71 0.0M
2024-02-02 11,453.52 11,537.27 11,155.95 11,360.34 0.0M
2024-02-01 11,472.83 11,543.95 11,395.08 11,453.52 0.0M
2024-01-31 11,509.03 11,552.84 11,410.85 11,472.83 0.0M
2024-01-30 11,703.73 11,703.73 11,509.03 11,509.03 0.0M
2024-01-29 11,754.74 11,819.84 11,703.73 11,703.73 0.0M
2024-01-26 11,750.70 11,790.53 11,675.20 11,754.74 0.0M
2024-01-25 11,520.60 11,754.22 11,520.60 11,750.70 0.0M
2024-01-24 11,339.59 11,536.36 11,252.74 11,520.60 0.0M
2024-01-23 11,333.15 11,400.97 11,227.84 11,339.59 0.0M
2024-01-22 11,442.15 11,505.63 11,241.59 11,333.15 0.0M
2024-01-19 11,424.03 11,484.56 11,347.06 11,442.15 0.0M
2024-01-18 11,288.53 11,441.24 11,076.64 11,424.03 0.0M
2024-01-17 11,537.39 11,537.39 11,288.53 11,288.53 0.0M
2024-01-16 11,475.87 11,537.39 11,412.13 11,537.39 0.0M
2024-01-15 11,475.19 11,546.01 11,406.65 11,475.87 0.0M
2024-01-12 11,480.76 11,536.72 11,436.38 11,475.19 0.0M
2024-01-11 11,449.36 11,544.93 11,396.47 11,480.76 0.0M
2024-01-10 11,488.63 11,548.72 11,428.63 11,449.36 0.0M
2024-01-09 11,476.95 11,510.41 11,435.36 11,488.63 0.0M
2024-01-08 11,599.44 11,618.31 11,470.53 11,476.95 0.0M
2024-01-05 11,631.90 11,725.97 11,550.75 11,599.44 0.0M
2024-01-04 11,721.11 11,721.11 11,554.05 11,631.90 0.0M
2024-01-03 11,706.85 11,733.71 11,664.79 11,721.11 0.0M
2024-01-02 11,856.97 11,856.97 11,706.85 11,706.85 0.0M