富时中国A600行业指数 - 化工制品 (FTXIN4552010)

FTXIN4552010
🏛️ 中国 →
6,801.23
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
09:30 6,766.16 6,766.41 6,756.99 6,766.02 0.0K
09:35 6,763.28 6,786.61 6,763.28 6,786.61 0.0K
09:40 6,782.92 6,803.52 6,782.92 6,803.52 0.0K
09:45 6,807.46 6,825.04 6,807.46 6,822.67 0.0K
09:50 6,822.64 6,822.64 6,803.44 6,803.44 0.0K
09:55 6,801.67 6,805.73 6,798.44 6,805.73 0.0K
10:00 6,810.35 6,823.96 6,804.97 6,821.59 0.0K
10:05 6,821.12 6,830.81 6,817.85 6,830.81 0.0K
10:10 6,832.19 6,832.19 6,812.29 6,812.29 0.0K
10:15 6,806.07 6,808.55 6,799.71 6,799.71 0.0K
10:20 6,798.35 6,803.58 6,798.35 6,798.78 0.0K
10:25 6,803.70 6,816.33 6,803.70 6,816.33 0.0K
10:30 6,812.11 6,826.99 6,812.11 6,826.99 0.0K
10:35 6,829.25 6,829.25 6,824.46 6,824.46 0.0K
10:40 6,827.11 6,828.67 6,824.69 6,827.32 0.0K
10:45 6,829.77 6,841.87 6,829.77 6,841.87 0.0K
10:50 6,842.55 6,847.11 6,841.51 6,841.51 0.0K
10:55 6,842.32 6,843.10 6,840.95 6,842.94 0.0K
11:00 6,838.81 6,855.25 6,838.81 6,853.29 0.0K
11:05 6,854.69 6,854.69 6,847.57 6,847.57 0.0K
11:10 6,847.98 6,847.98 6,834.05 6,834.05 0.0K
11:15 6,835.46 6,836.06 6,825.28 6,825.28 0.0K
11:20 6,825.86 6,827.22 6,821.66 6,821.66 0.0K
11:25 6,821.55 6,828.14 6,819.89 6,828.14 0.0K
11:30 6,828.19 6,828.43 6,828.19 6,828.43 0.0K
11:35 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
11:40 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
11:45 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
11:50 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
11:55 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:00 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:05 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:10 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:15 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:20 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:25 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:30 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:35 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:40 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:45 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:50 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
12:55 6,828.43 6,828.43 6,828.43 6,828.43 0.0K
13:00 6,828.43 6,830.75 6,822.52 6,826.66 0.0K
13:05 6,822.77 6,824.65 6,817.76 6,817.76 0.0K
13:10 6,819.94 6,831.54 6,819.94 6,831.54 0.0K
13:15 6,834.28 6,835.92 6,832.91 6,832.91 0.0K
13:20 6,830.17 6,843.94 6,830.17 6,843.94 0.0K
13:25 6,838.93 6,847.01 6,837.55 6,847.01 0.0K
13:30 6,845.55 6,845.87 6,840.77 6,842.40 0.0K
13:35 6,850.03 6,851.88 6,845.33 6,851.88 0.0K
13:40 6,849.41 6,851.88 6,844.06 6,851.88 0.0K
13:45 6,854.35 6,857.89 6,850.57 6,857.89 0.0K
13:50 6,861.88 6,862.62 6,841.38 6,841.38 0.0K
13:55 6,846.25 6,846.25 6,835.30 6,835.30 0.0K
14:00 6,832.17 6,837.23 6,831.72 6,832.73 0.0K
14:05 6,838.50 6,838.50 6,832.52 6,836.74 0.0K
14:10 6,838.39 6,838.39 6,825.29 6,825.29 0.0K
14:15 6,817.87 6,830.46 6,817.87 6,830.46 0.0K
14:20 6,829.34 6,831.26 6,826.20 6,826.20 0.0K
14:25 6,823.29 6,823.62 6,813.64 6,819.89 0.0K
14:30 6,823.01 6,825.35 6,809.44 6,809.44 0.0K
14:35 6,806.62 6,808.02 6,799.18 6,805.98 0.0K
14:40 6,799.99 6,807.66 6,799.99 6,807.66 0.0K
14:45 6,812.94 6,819.25 6,812.94 6,814.14 0.0K
14:50 6,811.94 6,811.94 6,804.50 6,804.50 0.0K
14:55 6,802.36 6,802.52 6,800.32 6,801.23 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6,766.16 6,862.62 6,756.99 6,801.23 0.0M
2025-09-25 6,737.74 6,805.96 6,729.59 6,766.16 0.0M
2025-09-24 6,623.50 6,738.47 6,601.43 6,737.74 0.0M
2025-09-23 6,677.42 6,694.24 6,521.09 6,623.50 0.0M
2025-09-22 6,750.38 6,750.38 6,609.71 6,677.42 0.0M
2025-09-19 6,717.03 6,817.33 6,714.60 6,750.38 0.0M
2025-09-18 6,794.01 6,809.72 6,651.24 6,717.03 0.0M
2025-09-17 6,779.68 6,807.43 6,734.02 6,794.01 0.0M
2025-09-16 6,828.77 6,877.70 6,697.09 6,779.68 0.0M
2025-09-15 6,822.08 6,877.05 6,820.87 6,828.77 0.0M
2025-09-12 6,869.52 6,869.52 6,777.43 6,822.08 0.0M
2025-09-11 6,758.28 6,869.71 6,757.56 6,869.52 0.0M
2025-09-10 6,872.54 6,872.54 6,695.95 6,758.28 0.0M
2025-09-09 6,923.40 6,965.02 6,813.10 6,872.54 0.0M
2025-09-08 6,744.97 6,934.78 6,722.78 6,923.40 0.0M
2025-09-05 6,544.41 6,749.16 6,544.41 6,744.97 0.0M
2025-09-04 6,640.60 6,684.97 6,457.54 6,544.41 0.0M
2025-09-03 6,678.75 6,723.24 6,583.35 6,640.60 0.0M
2025-09-02 6,852.68 6,857.00 6,648.04 6,678.75 0.0M
2025-09-01 6,835.49 6,876.23 6,781.89 6,852.68 0.0M
2025-08-29 6,721.41 6,878.95 6,721.41 6,835.49 0.0M
2025-08-28 6,650.46 6,721.41 6,549.53 6,721.41 0.0M
2025-08-27 6,791.89 6,825.72 6,650.46 6,650.46 0.0M
2025-08-26 6,670.52 6,835.05 6,650.49 6,791.89 0.0M
2025-08-25 6,513.83 6,708.45 6,513.83 6,670.52 0.0M
2025-08-22 6,406.28 6,513.83 6,406.28 6,513.83 0.0M
2025-08-21 6,341.14 6,448.86 6,341.14 6,406.28 0.0M
2025-08-20 6,221.17 6,341.14 6,184.83 6,341.14 0.0M
2025-08-19 6,263.73 6,295.34 6,213.63 6,221.17 0.0M
2025-08-18 6,230.29 6,322.78 6,230.29 6,263.73 0.0M
2025-08-15 6,089.62 6,245.33 6,089.62 6,230.29 0.0M
2025-08-14 6,162.20 6,172.67 6,068.96 6,089.62 0.0M
2025-08-13 6,145.95 6,170.88 6,129.73 6,162.20 0.0M
2025-08-12 6,127.63 6,160.93 6,088.82 6,145.95 0.0M
2025-08-11 6,033.61 6,137.17 6,033.61 6,127.63 0.0M
2025-08-08 6,023.84 6,068.53 6,011.75 6,033.61 0.0M
2025-08-07 6,038.78 6,071.50 5,986.65 6,023.84 0.0M
2025-08-06 5,994.94 6,038.81 5,986.99 6,038.78 0.0M
2025-08-05 5,963.14 5,997.53 5,963.14 5,994.94 0.0M
2025-08-04 5,968.19 5,968.19 5,925.65 5,963.14 0.0M
2025-08-01 5,995.94 6,040.37 5,953.98 5,968.19 0.0M
2025-07-31 6,183.45 6,183.45 5,975.46 5,995.94 0.0M
2025-07-30 6,104.21 6,236.52 6,104.21 6,183.45 0.0M
2025-07-29 6,117.18 6,117.18 6,043.00 6,104.21 0.0M
2025-07-28 6,122.68 6,131.53 6,042.65 6,117.18 0.0M
2025-07-25 6,137.47 6,199.93 6,120.38 6,122.68 0.0M
2025-07-24 6,089.00 6,137.47 6,061.69 6,137.47 0.0M
2025-07-23 6,141.29 6,171.36 6,078.14 6,089.00 0.0M
2025-07-22 5,987.41 6,141.29 5,987.41 6,141.29 0.0M
2025-07-21 5,861.94 5,988.78 5,861.94 5,987.41 0.0M
2025-07-18 5,755.10 5,862.80 5,755.10 5,861.94 0.0M
2025-07-17 5,716.31 5,755.10 5,709.84 5,755.10 0.0M
2025-07-16 5,726.06 5,742.09 5,696.89 5,716.31 0.0M
2025-07-15 5,764.07 5,794.18 5,712.42 5,726.06 0.0M
2025-07-14 5,758.66 5,803.44 5,753.88 5,764.07 0.0M
2025-07-11 5,771.21 5,809.56 5,758.11 5,758.66 0.0M
2025-07-10 5,732.63 5,793.05 5,732.63 5,771.21 0.0M
2025-07-09 5,782.85 5,792.45 5,725.50 5,732.63 0.0M
2025-07-08 5,681.59 5,801.46 5,681.59 5,782.85 0.0M
2025-07-07 5,676.66 5,692.74 5,671.71 5,681.59 0.0M
2025-07-04 5,720.99 5,720.99 5,671.59 5,676.66 0.0M
2025-07-03 5,699.50 5,726.97 5,682.88 5,720.99 0.0M
2025-07-02 5,649.36 5,700.15 5,645.40 5,699.50 0.0M
2025-07-01 5,628.79 5,649.96 5,602.71 5,649.36 0.0M
2025-06-30 5,585.57 5,629.99 5,584.75 5,628.79 0.0M
2025-06-27 5,557.28 5,617.60 5,557.28 5,585.57 0.0M
2025-06-26 5,563.70 5,605.83 5,557.28 5,557.28 0.0M
2025-06-25 5,538.05 5,567.82 5,512.16 5,563.70 0.0M
2025-06-24 5,475.30 5,540.20 5,463.79 5,538.05 0.0M
2025-06-23 5,465.83 5,486.33 5,446.86 5,475.30 0.0M
2025-06-20 5,490.38 5,519.28 5,463.67 5,465.83 0.0M
2025-06-19 5,527.49 5,558.75 5,472.96 5,490.38 0.0M
2025-06-18 5,550.11 5,553.16 5,514.98 5,527.49 0.0M
2025-06-17 5,555.49 5,576.82 5,541.11 5,550.11 0.0M
2025-06-16 5,581.36 5,601.08 5,545.47 5,555.49 0.0M
2025-06-13 5,570.34 5,603.66 5,556.96 5,581.36 0.0M
2025-06-12 5,566.06 5,571.20 5,542.44 5,570.34 0.0M
2025-06-11 5,531.05 5,586.18 5,531.05 5,566.06 0.0M
2025-06-10 5,572.13 5,596.10 5,498.32 5,531.05 0.0M
2025-06-09 5,548.58 5,576.26 5,547.51 5,572.13 0.0M
2025-06-06 5,515.52 5,569.58 5,513.61 5,548.58 0.0M
2025-06-05 5,516.97 5,524.02 5,491.93 5,515.52 0.0M
2025-06-04 5,477.56 5,524.00 5,477.56 5,516.97 0.0M
2025-06-03 5,469.32 5,487.48 5,450.85 5,477.56 0.0M
2025-05-30 5,537.19 5,537.19 5,469.32 5,469.32 0.0M
2025-05-29 5,487.95 5,541.64 5,471.40 5,537.19 0.0M
2025-05-28 5,514.48 5,520.22 5,483.79 5,487.95 0.0M
2025-05-27 5,531.34 5,532.25 5,489.48 5,514.48 0.0M
2025-05-26 5,546.97 5,574.23 5,515.89 5,531.34 0.0M
2025-05-23 5,567.43 5,615.97 5,546.97 5,546.97 0.0M
2025-05-22 5,639.11 5,639.11 5,565.68 5,567.43 0.0M
2025-05-21 5,621.85 5,655.69 5,621.85 5,639.11 0.0M
2025-05-20 5,616.48 5,639.19 5,593.11 5,621.85 0.0M
2025-05-19 5,623.81 5,623.81 5,588.03 5,616.48 0.0M
2025-05-16 5,639.76 5,639.76 5,604.24 5,623.81 0.0M
2025-05-15 5,702.97 5,705.72 5,635.22 5,639.76 0.0M
2025-05-14 5,666.11 5,715.14 5,649.08 5,702.97 0.0M
2025-05-13 5,649.25 5,691.54 5,649.25 5,666.11 0.0M
2025-05-12 5,575.54 5,649.43 5,575.54 5,649.25 0.0M
2025-05-09 5,610.67 5,610.67 5,559.95 5,575.54 0.0M
2025-05-08 5,631.76 5,633.58 5,595.63 5,610.67 0.0M
2025-05-07 5,609.19 5,668.14 5,595.06 5,631.76 0.0M
2025-05-06 5,492.83 5,609.19 5,492.83 5,609.19 0.0M
2025-04-30 5,479.31 5,520.63 5,479.31 5,492.83 0.0M
2025-04-29 5,483.87 5,500.10 5,465.70 5,479.31 0.0M
2025-04-28 5,493.28 5,496.22 5,482.43 5,483.87 0.0M
2025-04-25 5,471.05 5,546.33 5,471.05 5,527.20 0.0M
2025-04-24 5,493.21 5,500.49 5,440.85 5,471.05 0.0M
2025-04-23 5,440.11 5,505.74 5,440.11 5,493.21 0.0M
2025-04-22 5,444.58 5,475.05 5,426.95 5,440.11 0.0M
2025-04-21 5,400.52 5,448.34 5,382.61 5,444.58 0.0M
2025-04-18 5,395.25 5,410.56 5,366.27 5,400.52 0.0M
2025-04-17 5,408.15 5,413.87 5,372.80 5,395.25 0.0M
2025-04-16 5,452.23 5,452.23 5,339.89 5,408.15 0.0M
2025-04-15 5,524.96 5,524.96 5,424.31 5,452.23 0.0M
2025-04-14 5,508.36 5,561.64 5,508.36 5,524.96 0.0M
2025-04-11 5,507.24 5,536.74 5,459.27 5,508.36 0.0M
2025-04-10 5,422.36 5,555.88 5,422.36 5,507.24 0.0M
2025-04-09 5,388.54 5,422.36 5,239.49 5,422.36 0.0M
2025-04-08 5,307.17 5,388.54 5,260.43 5,388.54 0.0M
2025-04-07 5,828.07 5,828.07 5,230.22 5,307.17 0.0M
2025-04-03 5,914.94 5,914.94 5,808.95 5,828.07 0.0M
2025-04-02 5,920.24 5,937.71 5,897.12 5,914.94 0.0M
2025-04-01 5,892.55 5,938.86 5,883.33 5,920.24 0.0M
2025-03-31 5,946.67 5,960.23 5,850.58 5,892.55 0.0M
2025-03-28 6,020.52 6,020.52 5,936.63 5,946.67 0.0M
2025-03-27 5,998.48 6,047.72 5,976.83 6,020.52 0.0M
2025-03-26 6,022.22 6,051.07 5,998.01 5,998.48 0.0M
2025-03-25 5,959.52 6,028.85 5,930.56 6,022.22 0.0M
2025-03-24 5,941.20 5,967.95 5,899.58 5,959.52 0.0M
2025-03-21 6,015.64 6,050.43 5,925.31 5,941.20 0.0M
2025-03-20 6,057.61 6,058.82 6,009.87 6,015.64 0.0M
2025-03-19 6,087.20 6,094.21 6,042.88 6,057.61 0.0M
2025-03-18 6,101.64 6,114.96 6,079.28 6,087.20 0.0M
2025-03-17 6,084.22 6,135.30 6,084.22 6,101.64 0.0M
2025-03-14 6,019.61 6,095.79 6,001.83 6,084.22 0.0M
2025-03-13 6,042.80 6,058.82 5,989.18 6,019.61 0.0M
2025-03-12 6,082.78 6,086.02 6,039.39 6,042.80 0.0M
2025-03-11 6,029.73 6,082.78 5,971.86 6,082.78 0.0M
2025-03-10 6,018.23 6,042.13 5,981.82 6,029.73 0.0M
2025-03-07 5,990.06 6,055.17 5,977.70 6,018.23 0.0M
2025-03-06 5,947.91 5,999.92 5,928.37 5,990.06 0.0M
2025-03-05 5,984.54 5,984.54 5,921.38 5,947.91 0.0M
2025-03-04 6,017.83 6,017.83 5,939.82 5,984.54 0.0M
2025-03-03 5,933.39 6,083.88 5,933.39 6,017.83 0.0M
2025-02-28 6,004.84 6,062.10 5,925.58 5,933.39 0.0M
2025-02-27 5,961.42 6,004.84 5,943.76 6,004.84 0.0M
2025-02-26 5,877.94 5,966.40 5,877.94 5,961.42 0.0M
2025-02-25 5,941.29 5,941.29 5,865.21 5,877.94 0.0M
2025-02-24 5,903.85 5,976.70 5,903.85 5,941.29 0.0M
2025-02-21 5,907.06 5,924.43 5,870.91 5,903.85 0.0M
2025-02-20 5,922.22 5,922.22 5,868.10 5,907.06 0.0M
2025-02-19 5,900.72 5,923.15 5,865.83 5,922.22 0.0M
2025-02-18 5,930.57 5,989.16 5,881.39 5,900.72 0.0M
2025-02-17 5,967.03 5,967.03 5,894.57 5,930.57 0.0M
2025-02-14 6,006.91 6,014.69 5,942.13 5,967.03 0.0M
2025-02-13 6,012.87 6,069.45 6,005.52 6,006.91 0.0M
2025-02-12 5,934.40 6,017.30 5,933.42 6,012.87 0.0M
2025-02-11 5,930.55 5,950.21 5,889.33 5,934.40 0.0M
2025-02-10 5,898.66 5,933.31 5,862.30 5,930.55 0.0M
2025-02-07 5,814.67 5,934.47 5,793.63 5,898.66 0.0M
2025-02-06 5,780.96 5,817.67 5,740.92 5,814.67 0.0M
2025-02-05 5,848.45 5,848.45 5,757.18 5,780.96 0.0M
2025-01-27 5,801.67 5,896.74 5,801.67 5,848.45 0.0M
2025-01-24 5,765.75 5,815.25 5,756.76 5,801.67 0.0M
2025-01-23 5,778.44 5,850.90 5,765.75 5,765.75 0.0M
2025-01-22 5,819.43 5,819.43 5,724.33 5,778.44 0.0M
2025-01-21 5,877.01 5,881.78 5,801.82 5,819.43 0.0M
2025-01-20 5,886.58 5,942.33 5,862.91 5,877.01 0.0M
2025-01-17 5,805.71 5,909.54 5,805.71 5,886.58 0.0M
2025-01-16 5,791.05 5,872.66 5,758.92 5,805.71 0.0M
2025-01-15 5,838.74 5,838.74 5,782.12 5,791.05 0.0M
2025-01-14 5,698.09 5,845.09 5,673.27 5,838.74 0.0M
2025-01-13 5,659.32 5,748.57 5,637.12 5,698.09 0.0M
2025-01-10 5,737.76 5,784.30 5,659.32 5,659.32 0.0M
2025-01-09 5,725.94 5,781.74 5,712.35 5,737.76 0.0M
2025-01-08 5,811.75 5,811.75 5,641.22 5,725.94 0.0M
2025-01-07 5,795.45 5,825.75 5,743.38 5,811.75 0.0M
2025-01-06 5,754.61 5,847.73 5,754.61 5,795.45 0.0M
2025-01-03 5,792.71 5,885.45 5,739.21 5,754.61 0.0M
2025-01-02 5,941.73 5,945.07 5,755.89 5,792.71 0.0M