富时中国A600行业指数 - 电子和电器设备 (FTXIN4502020)

FTXIN4502020
🏛️ 中国 →
15,228.11
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 15,645.32 15,711.36 15,645.32 15,659.22 0.0K
09:35 15,633.45 15,753.69 15,633.45 15,753.69 0.0K
09:40 15,757.96 15,757.96 15,695.70 15,712.90 0.0K
09:45 15,699.09 15,759.25 15,672.37 15,710.93 0.0K
09:50 15,704.40 15,704.40 15,657.50 15,664.80 0.0K
09:55 15,674.56 15,717.50 15,627.20 15,647.96 0.0K
10:00 15,643.61 15,643.61 15,604.11 15,604.11 0.0K
10:05 15,611.55 15,618.18 15,589.42 15,604.00 0.0K
10:10 15,636.19 15,636.19 15,563.70 15,563.70 0.0K
10:15 15,547.77 15,566.74 15,503.14 15,503.14 0.0K
10:20 15,521.93 15,534.42 15,500.81 15,519.20 0.0K
10:25 15,513.11 15,542.28 15,513.11 15,537.42 0.0K
10:30 15,530.91 15,592.42 15,530.91 15,592.42 0.0K
10:35 15,585.09 15,585.09 15,534.31 15,537.70 0.0K
10:40 15,540.85 15,540.85 15,487.29 15,487.29 0.0K
10:45 15,496.08 15,537.82 15,496.08 15,537.82 0.0K
10:50 15,523.45 15,524.63 15,512.43 15,512.43 0.0K
10:55 15,518.83 15,524.68 15,517.98 15,517.98 0.0K
11:00 15,503.45 15,582.41 15,503.45 15,571.75 0.0K
11:05 15,577.84 15,577.84 15,509.85 15,509.85 0.0K
11:10 15,527.75 15,527.75 15,516.86 15,516.86 0.0K
11:15 15,532.05 15,532.05 15,491.16 15,491.16 0.0K
11:20 15,475.98 15,480.41 15,453.71 15,453.71 0.0K
11:25 15,457.65 15,480.01 15,438.41 15,480.01 0.0K
11:30 15,470.11 15,470.11 15,469.38 15,469.38 0.0K
11:35 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
11:40 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
11:45 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
11:50 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
11:55 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:00 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:05 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:10 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:15 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:20 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:25 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:30 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:35 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:40 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:45 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:50 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
12:55 15,469.38 15,469.38 15,469.38 15,469.38 0.0K
13:00 15,469.38 15,469.38 15,414.91 15,421.18 0.0K
13:05 15,421.89 15,421.89 15,414.58 15,415.72 0.0K
13:10 15,411.42 15,423.27 15,403.32 15,403.32 0.0K
13:15 15,402.81 15,422.77 15,402.81 15,403.26 0.0K
13:20 15,399.45 15,436.59 15,397.88 15,436.59 0.0K
13:25 15,426.01 15,436.98 15,414.89 15,425.48 0.0K
13:30 15,414.10 15,414.10 15,389.56 15,389.56 0.0K
13:35 15,393.09 15,411.08 15,366.88 15,411.05 0.0K
13:40 15,407.75 15,453.14 15,392.95 15,453.14 0.0K
13:45 15,435.73 15,435.73 15,421.61 15,423.25 0.0K
13:50 15,444.81 15,444.81 15,368.06 15,368.06 0.0K
13:55 15,361.02 15,368.95 15,348.89 15,351.22 0.0K
14:00 15,347.74 15,379.90 15,347.74 15,368.82 0.0K
14:05 15,382.99 15,401.48 15,363.94 15,401.48 0.0K
14:10 15,394.13 15,394.13 15,366.80 15,366.80 0.0K
14:15 15,336.38 15,356.23 15,336.38 15,351.67 0.0K
14:20 15,349.34 15,365.22 15,346.31 15,350.75 0.0K
14:25 15,343.41 15,343.41 15,310.74 15,315.98 0.0K
14:30 15,328.31 15,331.25 15,276.83 15,283.64 0.0K
14:35 15,270.87 15,283.45 15,251.40 15,277.43 0.0K
14:40 15,256.00 15,290.17 15,256.00 15,290.17 0.0K
14:45 15,303.60 15,329.21 15,289.57 15,289.57 0.0K
14:50 15,281.68 15,281.68 15,250.55 15,250.55 0.0K
14:55 15,245.53 15,245.53 15,225.47 15,228.11 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15,645.32 15,759.25 15,225.47 15,228.11 0.0M
2025-09-25 15,255.47 15,894.69 15,255.47 15,645.32 0.0M
2025-09-24 14,940.60 15,255.47 14,770.65 15,255.47 0.0M
2025-09-23 14,936.74 15,156.52 14,635.98 14,940.60 0.0M
2025-09-22 14,812.96 14,948.19 14,734.27 14,936.74 0.0M
2025-09-19 14,844.57 15,031.72 14,706.03 14,812.96 0.0M
2025-09-18 15,070.32 15,196.87 14,595.12 14,844.57 0.0M
2025-09-17 14,409.70 15,148.52 14,409.70 15,070.32 0.0M
2025-09-16 14,395.50 14,485.77 14,171.79 14,409.70 0.0M
2025-09-15 13,708.73 14,831.15 13,708.73 14,395.50 0.0M
2025-09-12 13,610.73 13,847.60 13,610.73 13,708.73 0.0M
2025-09-11 13,272.81 13,610.73 13,092.07 13,610.73 0.0M
2025-09-10 13,400.56 13,421.03 13,156.88 13,272.81 0.0M
2025-09-09 13,592.09 13,710.46 13,334.02 13,400.56 0.0M
2025-09-08 13,507.66 13,830.54 13,466.24 13,592.09 0.0M
2025-09-05 12,736.89 13,509.73 12,736.89 13,507.66 0.0M
2025-09-04 12,967.50 13,440.36 12,598.37 12,736.89 0.0M
2025-09-03 12,781.72 13,073.93 12,781.72 12,967.50 0.0M
2025-09-02 12,918.21 13,029.81 12,621.90 12,781.72 0.0M
2025-09-01 12,942.35 12,976.15 12,778.76 12,918.21 0.0M
2025-08-29 12,252.15 13,218.38 12,252.15 12,942.35 0.0M
2025-08-28 12,141.74 12,277.96 11,989.47 12,252.15 0.0M
2025-08-27 12,397.06 12,501.39 12,139.24 12,141.74 0.0M
2025-08-26 12,334.89 12,450.88 12,198.71 12,397.06 0.0M
2025-08-25 12,087.71 12,429.80 12,087.71 12,334.89 0.0M
2025-08-22 11,858.94 12,114.80 11,858.94 12,087.71 0.0M
2025-08-21 11,891.28 11,975.85 11,811.75 11,858.94 0.0M
2025-08-20 11,827.82 11,900.14 11,663.72 11,891.28 0.0M
2025-08-19 11,907.95 11,931.81 11,729.07 11,827.82 0.0M
2025-08-18 11,740.59 11,993.88 11,736.88 11,907.95 0.0M
2025-08-15 11,600.18 11,768.31 11,546.77 11,740.59 0.0M
2025-08-14 11,465.90 11,662.16 11,465.90 11,600.18 0.0M
2025-08-13 11,184.02 11,499.36 11,184.02 11,465.90 0.0M
2025-08-12 11,228.53 11,228.53 11,072.37 11,184.02 0.0M
2025-08-11 11,120.85 11,265.91 11,120.85 11,228.53 0.0M
2025-08-08 11,121.14 11,187.68 11,077.28 11,120.85 0.0M
2025-08-07 11,155.12 11,183.91 11,054.54 11,121.14 0.0M
2025-08-06 11,094.95 11,171.41 11,074.65 11,155.12 0.0M
2025-08-05 11,086.45 11,156.12 11,029.40 11,094.95 0.0M
2025-08-04 10,958.73 11,086.45 10,922.13 11,086.45 0.0M
2025-08-01 11,032.00 11,077.65 10,944.81 10,958.73 0.0M
2025-07-31 11,338.05 11,411.69 11,019.22 11,032.00 0.0M
2025-07-30 11,733.06 11,733.06 11,301.85 11,338.05 0.0M
2025-07-29 11,605.97 11,734.13 11,591.93 11,733.06 0.0M
2025-07-28 11,513.15 11,659.36 11,487.21 11,605.97 0.0M
2025-07-25 11,602.67 11,602.67 11,489.77 11,513.15 0.0M
2025-07-24 11,601.29 11,646.28 11,526.14 11,602.67 0.0M
2025-07-23 11,690.50 11,754.18 11,588.85 11,601.29 0.0M
2025-07-22 11,453.66 11,709.99 11,422.48 11,690.50 0.0M
2025-07-21 11,125.03 11,453.66 11,125.03 11,453.66 0.0M
2025-07-18 10,978.81 11,165.38 10,978.81 11,125.03 0.0M
2025-07-17 10,890.04 10,981.07 10,878.93 10,978.81 0.0M
2025-07-16 10,969.73 10,969.73 10,866.63 10,890.04 0.0M
2025-07-15 11,003.98 11,096.01 10,895.76 10,969.73 0.0M
2025-07-14 11,056.10 11,062.99 10,959.70 11,003.98 0.0M
2025-07-11 11,047.07 11,144.87 11,007.01 11,056.10 0.0M
2025-07-10 11,031.06 11,113.65 10,969.31 11,047.07 0.0M
2025-07-09 10,882.17 11,140.60 10,882.17 11,031.06 0.0M
2025-07-08 10,751.77 10,926.01 10,735.39 10,882.17 0.0M
2025-07-07 10,885.80 10,898.26 10,697.87 10,751.77 0.0M
2025-07-04 10,857.70 11,038.08 10,809.54 10,885.80 0.0M
2025-07-03 10,566.58 10,874.61 10,566.58 10,857.70 0.0M
2025-07-02 10,619.40 10,619.40 10,531.78 10,566.58 0.0M
2025-07-01 10,670.44 10,670.44 10,564.48 10,619.40 0.0M
2025-06-30 10,590.22 10,685.63 10,590.22 10,670.44 0.0M
2025-06-27 10,615.69 10,725.75 10,563.69 10,590.22 0.0M
2025-06-26 10,711.90 10,753.50 10,605.84 10,615.69 0.0M
2025-06-25 10,417.01 10,736.49 10,417.01 10,711.90 0.0M
2025-06-24 10,176.57 10,433.03 10,176.57 10,417.01 0.0M
2025-06-23 10,156.89 10,197.78 10,087.59 10,176.57 0.0M
2025-06-20 10,250.19 10,285.33 10,132.99 10,156.89 0.0M
2025-06-19 10,347.42 10,396.83 10,216.97 10,250.19 0.0M
2025-06-18 10,318.01 10,395.92 10,318.01 10,347.42 0.0M
2025-06-17 10,334.52 10,376.53 10,302.70 10,318.01 0.0M
2025-06-16 10,337.52 10,343.23 10,291.78 10,334.52 0.0M
2025-06-13 10,424.31 10,424.31 10,294.20 10,337.52 0.0M
2025-06-12 10,433.05 10,464.74 10,403.13 10,424.31 0.0M
2025-06-11 10,250.10 10,493.29 10,250.10 10,433.05 0.0M
2025-06-10 10,354.16 10,382.95 10,191.12 10,250.10 0.0M
2025-06-09 10,410.31 10,491.90 10,344.34 10,354.16 0.0M
2025-06-06 10,482.09 10,528.64 10,398.51 10,410.31 0.0M
2025-06-05 10,405.07 10,506.44 10,340.52 10,482.09 0.0M
2025-06-04 10,354.38 10,450.32 10,354.38 10,405.07 0.0M
2025-06-03 10,341.42 10,426.70 10,332.32 10,354.38 0.0M
2025-05-30 10,451.76 10,451.76 10,286.88 10,341.42 0.0M
2025-05-29 10,438.37 10,520.01 10,376.11 10,451.76 0.0M
2025-05-28 10,475.28 10,579.93 10,428.40 10,438.37 0.0M
2025-05-27 10,551.26 10,554.11 10,437.80 10,475.28 0.0M
2025-05-26 10,828.43 10,828.43 10,458.80 10,551.26 0.0M
2025-05-23 10,966.78 11,056.77 10,828.43 10,828.43 0.0M
2025-05-22 11,075.14 11,075.14 10,940.61 10,966.78 0.0M
2025-05-21 10,819.40 11,203.96 10,819.40 11,075.14 0.0M
2025-05-20 10,704.14 10,877.13 10,600.60 10,819.40 0.0M
2025-05-19 10,695.14 10,719.45 10,606.30 10,704.14 0.0M
2025-05-16 10,721.34 10,766.00 10,652.83 10,695.14 0.0M
2025-05-15 10,865.73 10,865.73 10,718.73 10,721.34 0.0M
2025-05-14 10,772.26 10,933.77 10,695.19 10,865.73 0.0M
2025-05-13 10,750.91 10,819.97 10,702.40 10,772.26 0.0M
2025-05-12 10,453.34 10,766.33 10,453.34 10,750.91 0.0M
2025-05-09 10,399.89 10,486.21 10,352.88 10,453.34 0.0M
2025-05-08 10,201.55 10,492.97 10,201.55 10,399.89 0.0M
2025-05-07 10,039.91 10,280.75 10,039.91 10,201.55 0.0M
2025-05-06 9,930.21 10,092.85 9,930.21 10,039.91 0.0M
2025-04-30 9,898.42 9,985.89 9,898.42 9,930.21 0.0M
2025-04-29 9,992.61 9,992.61 9,871.21 9,898.42 0.0M
2025-04-28 10,004.57 10,018.40 9,967.38 9,992.61 0.0M
2025-04-25 10,054.80 10,101.73 10,019.97 10,051.72 0.0M
2025-04-24 10,012.11 10,141.02 9,995.14 10,054.80 0.0M
2025-04-23 9,895.38 10,120.70 9,895.38 10,012.11 0.0M
2025-04-22 9,959.29 9,959.29 9,850.13 9,895.38 0.0M
2025-04-21 9,727.61 9,994.05 9,696.74 9,959.29 0.0M
2025-04-18 9,739.74 9,754.51 9,664.84 9,727.61 0.0M
2025-04-17 9,744.66 9,782.64 9,692.76 9,739.74 0.0M
2025-04-16 9,846.54 9,846.54 9,607.46 9,744.66 0.0M
2025-04-15 9,792.72 9,908.96 9,792.72 9,846.54 0.0M
2025-04-14 9,768.93 9,866.00 9,750.80 9,792.72 0.0M
2025-04-11 9,604.66 9,835.71 9,507.26 9,768.93 0.0M
2025-04-10 9,371.41 9,763.69 9,371.41 9,604.66 0.0M
2025-04-09 9,461.54 9,496.69 9,200.69 9,371.41 0.0M
2025-04-08 9,396.32 9,584.39 9,351.69 9,461.54 0.0M
2025-04-07 10,425.19 10,425.19 9,201.97 9,396.32 0.0M
2025-04-03 10,657.59 10,657.59 10,412.63 10,425.19 0.0M
2025-04-02 10,647.29 10,754.31 10,619.77 10,657.59 0.0M
2025-04-01 10,732.62 10,760.85 10,636.63 10,647.29 0.0M
2025-03-31 10,917.75 10,917.75 10,689.70 10,732.62 0.0M
2025-03-28 10,986.00 10,997.65 10,886.79 10,917.75 0.0M
2025-03-27 10,966.55 11,109.37 10,878.63 10,986.00 0.0M
2025-03-26 11,015.15 11,104.19 10,960.43 10,966.55 0.0M
2025-03-25 11,029.29 11,104.24 10,966.44 11,015.15 0.0M
2025-03-24 10,965.78 11,034.56 10,911.31 11,029.29 0.0M
2025-03-21 11,175.16 11,222.18 10,949.00 10,965.78 0.0M
2025-03-20 11,258.54 11,271.18 11,151.58 11,175.16 0.0M
2025-03-19 11,069.70 11,313.79 11,043.57 11,258.54 0.0M
2025-03-18 11,025.38 11,161.59 11,025.38 11,069.70 0.0M
2025-03-17 11,158.12 11,274.75 11,016.05 11,025.38 0.0M
2025-03-14 10,867.88 11,220.26 10,867.88 11,158.12 0.0M
2025-03-13 10,954.50 11,057.30 10,833.94 10,867.88 0.0M
2025-03-12 10,972.18 11,018.24 10,869.88 10,954.50 0.0M
2025-03-11 10,994.36 10,994.36 10,859.48 10,972.18 0.0M
2025-03-10 11,105.77 11,149.30 10,902.02 10,994.36 0.0M
2025-03-07 11,249.07 11,249.07 11,079.49 11,105.77 0.0M
2025-03-06 11,114.05 11,278.06 11,114.05 11,249.07 0.0M
2025-03-05 11,169.17 11,190.07 11,049.40 11,114.05 0.0M
2025-03-04 11,423.92 11,423.92 11,117.38 11,169.17 0.0M
2025-03-03 11,142.91 11,631.45 11,126.58 11,423.92 0.0M
2025-02-28 11,368.24 11,415.39 11,126.77 11,142.91 0.0M
2025-02-27 11,348.25 11,432.36 11,246.40 11,368.24 0.0M
2025-02-26 11,336.52 11,411.84 11,303.11 11,348.25 0.0M
2025-02-25 11,428.69 11,485.97 11,209.90 11,336.52 0.0M
2025-02-24 11,519.40 11,519.40 11,324.23 11,428.69 0.0M
2025-02-21 11,325.72 11,540.66 11,291.27 11,519.40 0.0M
2025-02-20 11,405.98 11,405.98 11,223.54 11,325.72 0.0M
2025-02-19 11,269.41 11,433.58 11,224.21 11,405.98 0.0M
2025-02-18 11,286.53 11,457.48 11,221.87 11,269.41 0.0M
2025-02-17 11,284.74 11,317.28 11,175.27 11,286.53 0.0M
2025-02-14 11,032.06 11,364.91 11,032.06 11,284.74 0.0M
2025-02-13 10,956.96 11,144.55 10,956.96 11,032.06 0.0M
2025-02-12 10,836.12 10,973.09 10,713.85 10,956.96 0.0M
2025-02-11 11,039.89 11,039.89 10,805.32 10,836.12 0.0M
2025-02-10 11,133.42 11,133.42 10,937.72 11,039.89 0.0M
2025-02-07 10,880.93 11,203.91 10,861.83 11,133.42 0.0M
2025-02-06 10,730.13 10,880.93 10,677.98 10,880.93 0.0M
2025-02-05 10,848.28 10,962.79 10,692.80 10,730.13 0.0M
2025-01-27 11,003.65 11,026.90 10,848.28 10,848.28 0.0M
2025-01-24 10,784.61 11,116.57 10,784.61 11,003.65 0.0M
2025-01-23 10,873.68 11,010.45 10,780.08 10,784.61 0.0M
2025-01-22 11,039.79 11,041.95 10,774.97 10,873.68 0.0M
2025-01-21 11,007.30 11,088.62 10,975.67 11,039.79 0.0M
2025-01-20 10,667.29 11,067.34 10,667.29 11,007.30 0.0M
2025-01-17 10,593.41 10,741.52 10,550.92 10,667.29 0.0M
2025-01-16 10,621.56 10,788.46 10,520.66 10,593.41 0.0M
2025-01-15 10,798.37 10,798.37 10,588.41 10,621.56 0.0M
2025-01-14 10,402.11 10,825.97 10,380.90 10,798.37 0.0M
2025-01-13 10,435.31 10,533.52 10,352.36 10,402.11 0.0M
2025-01-10 10,510.71 10,584.86 10,435.31 10,435.31 0.0M
2025-01-09 10,456.88 10,601.71 10,364.60 10,510.71 0.0M
2025-01-08 10,582.55 10,582.55 10,313.79 10,456.88 0.0M
2025-01-07 10,693.45 10,693.45 10,350.51 10,582.55 0.0M
2025-01-06 10,719.80 10,800.91 10,607.76 10,693.45 0.0M
2025-01-03 10,827.41 10,952.43 10,710.25 10,719.80 0.0M
2025-01-02 11,175.28 11,175.28 10,754.54 10,827.41 0.0M