富时中国A600行业指数 - 消费服务 (FTXIN440)

FTXIN440
🏛️ 中国 →
8,490.55
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
09:30 8,504.42 8,504.42 8,479.47 8,484.67 0.0K
09:35 8,482.18 8,506.98 8,482.18 8,506.98 0.0K
09:40 8,514.52 8,530.93 8,514.52 8,530.93 0.0K
09:45 8,536.12 8,579.55 8,536.12 8,573.20 0.0K
09:50 8,563.85 8,563.85 8,551.14 8,551.14 0.0K
09:55 8,543.77 8,551.42 8,535.96 8,535.96 0.0K
10:00 8,542.72 8,548.30 8,537.58 8,540.76 0.0K
10:05 8,543.09 8,543.09 8,532.53 8,539.30 0.0K
10:10 8,551.66 8,551.66 8,533.49 8,533.49 0.0K
10:15 8,528.99 8,529.47 8,512.21 8,512.21 0.0K
10:20 8,514.96 8,521.48 8,509.13 8,509.78 0.0K
10:25 8,516.16 8,520.63 8,510.14 8,510.14 0.0K
10:30 8,508.56 8,519.65 8,508.56 8,519.33 0.0K
10:35 8,523.58 8,523.58 8,491.80 8,491.80 0.0K
10:40 8,494.12 8,494.12 8,479.68 8,479.68 0.0K
10:45 8,483.27 8,491.09 8,482.42 8,491.09 0.0K
10:50 8,487.41 8,498.47 8,487.41 8,489.12 0.0K
10:55 8,493.57 8,501.50 8,493.22 8,501.50 0.0K
11:00 8,496.06 8,514.53 8,496.06 8,510.22 0.0K
11:05 8,513.11 8,513.11 8,498.40 8,498.40 0.0K
11:10 8,495.72 8,495.72 8,488.63 8,488.63 0.0K
11:15 8,491.26 8,492.13 8,484.81 8,484.81 0.0K
11:20 8,483.91 8,483.91 8,481.60 8,482.31 0.0K
11:25 8,479.22 8,487.62 8,476.75 8,487.62 0.0K
11:30 8,485.39 8,485.46 8,485.39 8,485.46 0.0K
11:35 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
11:40 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
11:45 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
11:50 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
11:55 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:00 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:05 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:10 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:15 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:20 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:25 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:30 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:35 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:40 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:45 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:50 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
12:55 8,485.46 8,485.46 8,485.46 8,485.46 0.0K
13:00 8,485.46 8,485.46 8,478.35 8,480.03 0.0K
13:05 8,474.89 8,474.89 8,470.76 8,474.06 0.0K
13:10 8,473.67 8,486.18 8,473.67 8,486.18 0.0K
13:15 8,486.02 8,493.20 8,486.02 8,490.63 0.0K
13:20 8,490.79 8,499.05 8,489.66 8,495.53 0.0K
13:25 8,490.24 8,490.24 8,484.92 8,489.88 0.0K
13:30 8,488.09 8,488.09 8,478.21 8,479.30 0.0K
13:35 8,482.97 8,482.97 8,476.55 8,479.42 0.0K
13:40 8,472.48 8,477.52 8,470.98 8,476.68 0.0K
13:45 8,477.58 8,480.69 8,475.88 8,480.42 0.0K
13:50 8,485.75 8,485.75 8,463.73 8,463.73 0.0K
13:55 8,459.31 8,461.42 8,450.65 8,450.65 0.0K
14:00 8,447.39 8,459.58 8,447.39 8,455.73 0.0K
14:05 8,462.33 8,462.33 8,449.92 8,456.30 0.0K
14:10 8,455.12 8,455.12 8,444.03 8,444.03 0.0K
14:15 8,436.54 8,449.68 8,436.54 8,449.68 0.0K
14:20 8,449.27 8,452.05 8,444.00 8,444.00 0.0K
14:25 8,438.98 8,438.98 8,427.17 8,430.83 0.0K
14:30 8,437.01 8,439.77 8,417.64 8,418.94 0.0K
14:35 8,417.46 8,421.96 8,410.77 8,421.96 0.0K
14:40 8,412.71 8,426.42 8,412.71 8,426.42 0.0K
14:45 8,431.84 8,439.65 8,430.08 8,430.08 0.0K
14:50 8,424.61 8,424.61 8,417.57 8,417.57 0.0K
14:55 8,414.65 8,414.65 8,411.84 8,412.20 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8,412.20 8,506.71 8,352.91 8,490.55 0.0M
2025-09-26 8,504.42 8,579.55 8,410.77 8,412.20 0.0M
2025-09-25 8,472.38 8,544.64 8,440.49 8,504.42 0.0M
2025-09-24 8,349.87 8,494.32 8,264.22 8,472.38 0.0M
2025-09-23 8,362.24 8,446.81 8,226.21 8,349.87 0.0M
2025-09-22 8,335.29 8,382.52 8,309.84 8,362.24 0.0M
2025-09-19 8,341.20 8,391.99 8,288.90 8,335.29 0.0M
2025-09-18 8,389.90 8,507.47 8,251.59 8,341.20 0.0M
2025-09-17 8,228.02 8,395.86 8,228.02 8,389.90 0.0M
2025-09-16 8,185.59 8,243.07 8,163.56 8,228.02 0.0M
2025-09-15 8,078.89 8,234.04 8,078.89 8,185.59 0.0M
2025-09-12 8,162.24 8,209.90 8,072.54 8,078.89 0.0M
2025-09-11 8,045.17 8,162.24 7,935.08 8,162.24 0.0M
2025-09-10 8,045.82 8,069.82 7,980.99 8,045.17 0.0M
2025-09-09 8,081.92 8,098.87 8,012.22 8,045.82 0.0M
2025-09-08 7,981.64 8,124.64 7,981.64 8,081.92 0.0M
2025-09-05 7,797.34 7,982.19 7,746.46 7,981.64 0.0M
2025-09-04 7,891.07 7,924.87 7,705.32 7,797.34 0.0M
2025-09-03 7,991.68 8,048.08 7,856.53 7,891.07 0.0M
2025-09-02 8,023.57 8,048.51 7,927.09 7,991.68 0.0M
2025-09-01 8,065.39 8,065.39 8,001.37 8,023.57 0.0M
2025-08-29 7,999.30 8,151.29 7,965.79 8,065.39 0.0M
2025-08-28 7,964.18 8,007.95 7,822.98 7,999.30 0.0M
2025-08-27 8,133.22 8,198.07 7,964.18 7,964.18 0.0M
2025-08-26 8,048.29 8,171.88 8,024.08 8,133.22 0.0M
2025-08-25 7,945.82 8,049.01 7,941.50 8,048.29 0.0M
2025-08-22 7,825.31 7,945.82 7,825.31 7,945.82 0.0M
2025-08-21 7,807.50 7,864.32 7,773.95 7,825.31 0.0M
2025-08-20 7,671.00 7,807.50 7,637.17 7,807.50 0.0M
2025-08-19 7,674.18 7,707.10 7,600.94 7,671.00 0.0M
2025-08-18 7,546.13 7,733.39 7,546.13 7,674.18 0.0M
2025-08-15 7,463.04 7,555.73 7,442.61 7,546.13 0.0M
2025-08-14 7,515.10 7,539.78 7,443.12 7,463.04 0.0M
2025-08-13 7,485.57 7,537.87 7,483.13 7,515.10 0.0M
2025-08-12 7,454.09 7,518.31 7,454.09 7,485.57 0.0M
2025-08-11 7,373.50 7,468.69 7,373.50 7,454.09 0.0M
2025-08-08 7,408.79 7,408.79 7,368.04 7,373.50 0.0M
2025-08-07 7,397.91 7,428.99 7,382.86 7,408.79 0.0M
2025-08-06 7,372.18 7,398.93 7,335.96 7,397.91 0.0M
2025-08-05 7,317.85 7,375.20 7,317.85 7,372.18 0.0M
2025-08-04 7,290.94 7,317.85 7,245.97 7,317.85 0.0M
2025-08-01 7,279.71 7,322.24 7,232.99 7,290.94 0.0M
2025-07-31 7,432.96 7,432.96 7,260.30 7,279.71 0.0M
2025-07-30 7,477.37 7,503.82 7,395.95 7,432.96 0.0M
2025-07-29 7,493.34 7,493.34 7,426.88 7,477.37 0.0M
2025-07-28 7,494.33 7,519.03 7,480.11 7,493.34 0.0M
2025-07-25 7,529.06 7,529.06 7,477.94 7,494.33 0.0M
2025-07-24 7,455.03 7,530.72 7,455.03 7,529.06 0.0M
2025-07-23 7,453.09 7,518.18 7,446.82 7,455.03 0.0M
2025-07-22 7,436.51 7,453.09 7,382.35 7,453.09 0.0M
2025-07-21 7,395.62 7,437.60 7,382.00 7,436.51 0.0M
2025-07-18 7,414.24 7,422.86 7,366.07 7,395.62 0.0M
2025-07-17 7,318.73 7,414.24 7,318.73 7,414.24 0.0M
2025-07-16 7,310.08 7,340.65 7,300.54 7,318.73 0.0M
2025-07-15 7,244.40 7,315.85 7,244.40 7,310.08 0.0M
2025-07-14 7,250.92 7,258.09 7,217.53 7,244.40 0.0M
2025-07-11 7,247.42 7,300.45 7,229.78 7,250.92 0.0M
2025-07-10 7,282.00 7,282.00 7,216.38 7,247.42 0.0M
2025-07-09 7,293.51 7,318.51 7,272.54 7,282.00 0.0M
2025-07-08 7,239.82 7,298.94 7,233.08 7,293.51 0.0M
2025-07-07 7,248.41 7,250.88 7,219.77 7,239.82 0.0M
2025-07-04 7,241.99 7,293.16 7,212.81 7,248.41 0.0M
2025-07-03 7,184.84 7,245.51 7,184.84 7,241.99 0.0M
2025-07-02 7,212.58 7,213.69 7,173.80 7,184.84 0.0M
2025-07-01 7,233.97 7,233.97 7,199.86 7,212.58 0.0M
2025-06-30 7,172.94 7,235.78 7,172.94 7,233.97 0.0M
2025-06-27 7,193.49 7,204.67 7,162.74 7,172.94 0.0M
2025-06-26 7,270.11 7,270.11 7,185.35 7,193.49 0.0M
2025-06-25 7,176.71 7,271.30 7,176.71 7,270.11 0.0M
2025-06-24 7,047.17 7,191.24 7,047.17 7,176.71 0.0M
2025-06-23 7,064.74 7,064.74 7,001.85 7,047.17 0.0M
2025-06-20 7,088.57 7,100.98 7,060.55 7,064.74 0.0M
2025-06-19 7,160.21 7,167.80 7,075.15 7,088.57 0.0M
2025-06-18 7,154.61 7,168.54 7,121.88 7,160.21 0.0M
2025-06-17 7,165.18 7,183.81 7,142.50 7,154.61 0.0M
2025-06-16 7,151.60 7,168.34 7,125.14 7,165.18 0.0M
2025-06-13 7,261.40 7,261.40 7,122.45 7,151.60 0.0M
2025-06-12 7,277.06 7,277.06 7,217.01 7,261.40 0.0M
2025-06-11 7,196.85 7,303.14 7,196.85 7,277.06 0.0M
2025-06-10 7,206.03 7,247.22 7,136.61 7,196.85 0.0M
2025-06-09 7,200.68 7,227.92 7,175.73 7,206.03 0.0M
2025-06-06 7,237.65 7,237.65 7,182.80 7,200.68 0.0M
2025-06-05 7,206.76 7,246.04 7,191.47 7,237.65 0.0M
2025-06-04 7,177.75 7,217.93 7,177.75 7,206.76 0.0M
2025-06-03 7,222.22 7,222.22 7,136.89 7,177.75 0.0M
2025-05-30 7,317.76 7,317.76 7,222.22 7,222.22 0.0M
2025-05-29 7,249.91 7,349.88 7,239.17 7,317.76 0.0M
2025-05-28 7,295.47 7,301.02 7,243.12 7,249.91 0.0M
2025-05-27 7,384.39 7,384.39 7,278.44 7,295.47 0.0M
2025-05-26 7,498.56 7,498.56 7,356.78 7,384.39 0.0M
2025-05-23 7,488.37 7,622.55 7,488.37 7,498.56 0.0M
2025-05-22 7,487.88 7,529.82 7,481.54 7,488.37 0.0M
2025-05-21 7,451.48 7,506.51 7,435.02 7,487.88 0.0M
2025-05-20 7,349.31 7,451.82 7,329.18 7,451.48 0.0M
2025-05-19 7,385.57 7,385.57 7,282.59 7,349.31 0.0M
2025-05-16 7,322.58 7,399.25 7,304.78 7,385.57 0.0M
2025-05-15 7,393.32 7,393.32 7,307.09 7,322.58 0.0M
2025-05-14 7,356.85 7,418.61 7,320.11 7,393.32 0.0M
2025-05-13 7,386.75 7,435.35 7,351.69 7,356.85 0.0M
2025-05-12 7,259.79 7,386.85 7,259.79 7,386.75 0.0M
2025-05-09 7,292.04 7,297.14 7,230.91 7,259.79 0.0M
2025-05-08 7,270.38 7,315.19 7,241.20 7,292.04 0.0M
2025-05-07 7,277.88 7,375.23 7,233.82 7,270.38 0.0M
2025-05-06 7,158.51 7,279.67 7,158.51 7,277.88 0.0M
2025-04-30 7,108.79 7,170.27 7,097.53 7,158.51 0.0M
2025-04-29 7,109.09 7,137.54 7,074.70 7,108.79 0.0M
2025-04-28 7,120.79 7,133.05 7,104.33 7,109.09 0.0M
2025-04-25 7,158.05 7,238.24 7,158.05 7,196.76 0.0M
2025-04-24 7,212.06 7,232.94 7,131.67 7,158.05 0.0M
2025-04-23 7,127.75 7,257.74 7,127.75 7,212.06 0.0M
2025-04-22 7,153.55 7,162.11 7,123.77 7,127.75 0.0M
2025-04-21 7,065.10 7,160.81 7,046.50 7,153.55 0.0M
2025-04-18 7,076.43 7,076.43 7,016.94 7,065.10 0.0M
2025-04-17 7,117.61 7,117.61 7,058.33 7,076.43 0.0M
2025-04-16 7,156.66 7,156.66 7,030.46 7,117.61 0.0M
2025-04-15 7,192.85 7,204.61 7,122.16 7,156.66 0.0M
2025-04-14 7,125.56 7,238.11 7,125.56 7,192.85 0.0M
2025-04-11 7,043.88 7,166.98 6,998.09 7,125.56 0.0M
2025-04-10 6,829.76 7,111.92 6,829.76 7,043.88 0.0M
2025-04-09 6,718.66 6,845.58 6,485.83 6,829.76 0.0M
2025-04-08 6,672.41 6,718.66 6,559.88 6,718.66 0.0M
2025-04-07 7,336.15 7,336.15 6,613.45 6,672.41 0.0M
2025-04-03 7,472.93 7,472.93 7,316.65 7,336.15 0.0M
2025-04-02 7,505.15 7,512.61 7,458.73 7,472.93 0.0M
2025-04-01 7,547.53 7,568.13 7,494.71 7,505.15 0.0M
2025-03-31 7,609.45 7,630.64 7,511.66 7,547.53 0.0M
2025-03-28 7,658.18 7,665.70 7,606.77 7,609.45 0.0M
2025-03-27 7,591.65 7,696.74 7,581.56 7,658.18 0.0M
2025-03-26 7,556.40 7,610.89 7,539.39 7,591.65 0.0M
2025-03-25 7,601.13 7,626.89 7,545.23 7,556.40 0.0M
2025-03-24 7,536.87 7,614.55 7,523.05 7,601.13 0.0M
2025-03-21 7,721.92 7,721.92 7,509.30 7,536.87 0.0M
2025-03-20 7,748.08 7,782.20 7,708.76 7,721.92 0.0M
2025-03-19 7,734.58 7,783.18 7,681.81 7,748.08 0.0M
2025-03-18 7,696.80 7,751.27 7,688.29 7,734.58 0.0M
2025-03-17 7,687.16 7,733.05 7,678.32 7,696.80 0.0M
2025-03-14 7,469.39 7,687.16 7,469.39 7,687.16 0.0M
2025-03-13 7,517.84 7,520.14 7,439.34 7,469.39 0.0M
2025-03-12 7,531.07 7,575.79 7,517.84 7,517.84 0.0M
2025-03-11 7,553.02 7,553.02 7,447.41 7,531.07 0.0M
2025-03-10 7,603.46 7,610.50 7,508.11 7,553.02 0.0M
2025-03-07 7,661.46 7,672.01 7,575.94 7,603.46 0.0M
2025-03-06 7,551.81 7,679.87 7,551.81 7,661.46 0.0M
2025-03-05 7,483.39 7,556.37 7,466.36 7,551.81 0.0M
2025-03-04 7,520.26 7,520.26 7,419.89 7,483.39 0.0M
2025-03-03 7,537.97 7,625.21 7,483.66 7,520.26 0.0M
2025-02-28 7,773.41 7,773.41 7,518.44 7,537.97 0.0M
2025-02-27 7,731.92 7,818.14 7,696.92 7,773.41 0.0M
2025-02-26 7,758.10 7,769.20 7,704.50 7,731.92 0.0M
2025-02-25 7,796.75 7,839.97 7,696.02 7,758.10 0.0M
2025-02-24 7,785.17 7,866.12 7,748.64 7,796.75 0.0M
2025-02-21 7,670.21 7,790.01 7,666.74 7,785.17 0.0M
2025-02-20 7,669.40 7,705.11 7,633.63 7,670.21 0.0M
2025-02-19 7,587.34 7,673.03 7,568.20 7,669.40 0.0M
2025-02-18 7,718.96 7,718.96 7,562.28 7,587.34 0.0M
2025-02-17 7,811.52 7,856.53 7,672.43 7,718.96 0.0M
2025-02-14 7,689.47 7,835.94 7,689.47 7,811.52 0.0M
2025-02-13 7,698.96 7,768.59 7,666.71 7,689.47 0.0M
2025-02-12 7,596.78 7,699.63 7,547.42 7,698.96 0.0M
2025-02-11 7,634.98 7,680.08 7,546.48 7,596.78 0.0M
2025-02-10 7,556.62 7,642.40 7,545.08 7,634.98 0.0M
2025-02-07 7,385.02 7,599.70 7,385.02 7,556.62 0.0M
2025-02-06 7,164.68 7,386.82 7,155.04 7,385.02 0.0M
2025-02-05 7,150.77 7,204.50 7,121.45 7,164.68 0.0M
2025-01-27 7,188.13 7,225.03 7,150.77 7,150.77 0.0M
2025-01-24 7,096.27 7,213.19 7,085.19 7,188.13 0.0M
2025-01-23 7,144.19 7,253.42 7,093.59 7,096.27 0.0M
2025-01-22 7,258.12 7,258.12 7,114.06 7,144.19 0.0M
2025-01-21 7,187.32 7,263.35 7,180.93 7,258.12 0.0M
2025-01-20 7,115.09 7,262.89 7,115.09 7,187.32 0.0M
2025-01-17 7,083.98 7,156.16 7,040.66 7,115.09 0.0M
2025-01-16 7,054.89 7,182.77 7,031.22 7,083.98 0.0M
2025-01-15 7,129.77 7,129.77 7,042.53 7,054.89 0.0M
2025-01-14 6,853.42 7,134.39 6,853.42 7,129.77 0.0M
2025-01-13 6,906.54 6,927.07 6,824.42 6,853.42 0.0M
2025-01-10 7,028.06 7,030.51 6,906.54 6,906.54 0.0M
2025-01-09 7,040.72 7,054.57 6,992.27 7,028.06 0.0M
2025-01-08 7,065.56 7,083.14 6,898.74 7,040.72 0.0M
2025-01-07 6,955.55 7,071.11 6,951.97 7,065.56 0.0M
2025-01-06 6,992.24 7,028.40 6,909.12 6,955.55 0.0M
2025-01-03 7,144.57 7,148.69 6,988.23 6,992.24 0.0M
2025-01-02 7,367.39 7,367.39 7,099.00 7,144.57 0.0M