富时中国A600行业指数 - 电力 (FTXIN4651010)

FTXIN4651010
🏛️ 中国 →
3,967.33
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
2021-12-31 3,766.95 3,875.07 3,766.95 3,846.37 0.0M
2021-12-30 3,697.42 3,772.66 3,695.37 3,766.95 0.0M
2021-12-29 3,786.24 3,786.24 3,685.99 3,697.42 0.0M
2021-12-28 3,859.93 3,859.93 3,756.07 3,786.24 0.0M
2021-12-27 3,850.76 3,948.67 3,817.20 3,859.93 0.0M
2021-12-24 3,813.15 3,916.48 3,813.15 3,850.76 0.0M
2021-12-23 3,664.80 3,815.39 3,646.95 3,813.15 0.0M
2021-12-22 3,691.33 3,716.64 3,655.82 3,664.80 0.0M
2021-12-21 3,653.72 3,701.69 3,626.38 3,691.33 0.0M
2021-12-20 3,745.19 3,766.35 3,622.34 3,653.72 0.0M
2021-12-17 3,745.01 3,822.70 3,733.69 3,745.19 0.0M
2021-12-16 3,685.62 3,751.66 3,679.75 3,745.01 0.0M
2021-12-15 3,589.00 3,702.68 3,567.15 3,685.62 0.0M
2021-12-14 3,572.29 3,596.53 3,516.86 3,589.00 0.0M
2021-12-13 3,471.04 3,640.88 3,471.04 3,572.29 0.0M
2021-12-10 3,506.55 3,545.07 3,471.04 3,471.04 0.0M
2021-12-09 3,463.37 3,520.28 3,452.21 3,506.55 0.0M
2021-12-08 3,470.18 3,470.18 3,432.81 3,463.37 0.0M
2021-12-07 3,406.23 3,470.96 3,393.19 3,470.18 0.0M
2021-12-06 3,413.94 3,462.46 3,402.40 3,406.23 0.0M
2021-12-03 3,319.14 3,420.26 3,306.91 3,413.94 0.0M
2021-12-02 3,346.49 3,359.83 3,316.75 3,319.14 0.0M
2021-12-01 3,277.22 3,347.72 3,273.10 3,346.49 0.0M
2021-11-30 3,291.31 3,331.19 3,273.21 3,277.22 0.0M
2021-11-29 3,244.76 3,293.07 3,200.04 3,291.31 0.0M
2021-11-26 3,298.57 3,298.57 3,240.93 3,244.76 0.0M
2021-11-25 3,273.72 3,343.00 3,273.72 3,298.57 0.0M
2021-11-24 3,269.61 3,281.24 3,230.95 3,273.72 0.0M
2021-11-23 3,249.02 3,277.82 3,243.97 3,269.61 0.0M
2021-11-22 3,255.91 3,277.60 3,244.65 3,249.02 0.0M
2021-11-19 3,221.81 3,256.88 3,200.97 3,255.91 0.0M
2021-11-18 3,207.41 3,235.24 3,189.80 3,221.81 0.0M
2021-11-17 3,199.15 3,214.43 3,190.37 3,207.41 0.0M
2021-11-16 3,238.06 3,238.06 3,196.09 3,199.15 0.0M
2021-11-15 3,231.80 3,243.48 3,208.29 3,238.06 0.0M
2021-11-12 3,250.62 3,250.62 3,210.63 3,231.80 0.0M
2021-11-11 3,260.12 3,267.16 3,239.76 3,250.62 0.0M
2021-11-10 3,326.20 3,326.20 3,225.01 3,260.12 0.0M
2021-11-09 3,307.14 3,376.50 3,298.91 3,326.20 0.0M
2021-11-08 3,345.22 3,345.22 3,293.45 3,307.14 0.0M
2021-11-05 3,498.49 3,498.49 3,345.22 3,345.22 0.0M
2021-11-04 3,485.30 3,513.21 3,467.02 3,498.49 0.0M
2021-11-03 3,436.13 3,510.35 3,427.09 3,485.30 0.0M
2021-11-02 3,517.01 3,517.01 3,399.55 3,436.13 0.0M
2021-11-01 3,531.62 3,546.42 3,485.06 3,517.01 0.0M
2021-10-29 3,573.33 3,573.33 3,430.39 3,531.62 0.0M
2021-10-28 3,604.70 3,660.61 3,555.80 3,573.33 0.0M
2021-10-27 3,517.00 3,632.93 3,487.40 3,604.70 0.0M
2021-10-26 3,503.26 3,569.61 3,494.46 3,517.00 0.0M
2021-10-25 3,457.39 3,548.76 3,450.49 3,503.26 0.0M
2021-10-22 3,579.46 3,579.46 3,453.90 3,457.39 0.0M
2021-10-21 3,603.33 3,603.33 3,527.75 3,579.46 0.0M
2021-10-20 3,493.46 3,619.51 3,488.41 3,603.33 0.0M
2021-10-19 3,496.92 3,513.24 3,435.68 3,493.46 0.0M
2021-10-18 3,412.95 3,523.37 3,412.95 3,496.92 0.0M
2021-10-15 3,418.70 3,441.15 3,372.09 3,412.95 0.0M
2021-10-14 3,439.83 3,459.66 3,388.83 3,418.70 0.0M
2021-10-13 3,568.91 3,568.91 3,407.80 3,439.83 0.0M
2021-10-12 3,682.57 3,683.81 3,490.65 3,568.91 0.0M
2021-10-11 3,789.51 3,852.38 3,658.74 3,682.57 0.0M
2021-10-08 3,922.35 3,967.18 3,753.13 3,789.51 0.0M
2021-09-30 3,883.18 3,943.72 3,756.86 3,922.35 0.0M
2021-09-29 3,967.42 3,977.29 3,845.48 3,883.18 0.0M
2021-09-28 3,777.51 3,978.99 3,751.67 3,967.42 0.0M
2021-09-27 3,838.82 3,930.57 3,708.46 3,777.51 0.0M
2021-09-24 3,918.24 3,936.67 3,777.47 3,838.82 0.0M
2021-09-23 3,822.15 4,039.76 3,822.15 3,918.24 0.0M
2021-09-22 3,533.41 3,830.15 3,533.41 3,822.15 0.0M
2021-09-16 3,436.86 3,477.84 3,395.54 3,395.54 0.0M
2021-09-15 3,459.70 3,474.56 3,416.64 3,436.86 0.0M
2021-09-14 3,554.13 3,564.94 3,453.69 3,459.70 0.0M
2021-09-13 3,502.22 3,573.97 3,494.43 3,554.13 0.0M
2021-09-10 3,594.88 3,594.88 3,501.17 3,502.22 0.0M
2021-09-09 3,562.58 3,607.88 3,474.73 3,594.88 0.0M
2021-09-08 3,377.75 3,576.58 3,377.75 3,562.58 0.0M
2021-09-07 3,383.36 3,390.98 3,342.83 3,377.75 0.0M
2021-09-06 3,350.39 3,439.24 3,350.39 3,383.36 0.0M
2021-09-03 3,297.52 3,405.83 3,297.52 3,350.39 0.0M
2021-09-02 3,182.44 3,300.79 3,173.64 3,297.52 0.0M
2021-09-01 3,125.32 3,206.20 3,125.32 3,182.44 0.0M
2021-08-31 3,097.40 3,128.06 3,073.01 3,125.32 0.0M
2021-08-30 3,108.79 3,108.79 3,082.79 3,097.40 0.0M
2021-08-27 3,109.93 3,138.26 3,095.76 3,108.79 0.0M
2021-08-26 3,141.80 3,141.80 3,109.51 3,109.93 0.0M
2021-08-25 3,134.60 3,143.38 3,110.98 3,141.80 0.0M
2021-08-24 3,108.26 3,147.84 3,107.14 3,134.60 0.0M
2021-08-23 3,063.81 3,127.97 3,063.81 3,108.26 0.0M
2021-08-20 3,077.00 3,077.00 3,032.98 3,063.81 0.0M
2021-08-19 3,055.99 3,080.65 3,039.06 3,077.00 0.0M
2021-08-18 3,034.78 3,057.07 3,022.85 3,055.99 0.0M
2021-08-17 3,063.27 3,081.08 3,028.24 3,034.78 0.0M
2021-08-16 3,041.70 3,065.78 3,041.70 3,063.27 0.0M
2021-08-13 3,046.74 3,052.29 3,032.58 3,041.70 0.0M
2021-08-12 3,039.41 3,057.99 3,031.06 3,046.74 0.0M
2021-08-11 3,020.85 3,044.05 3,019.96 3,039.41 0.0M
2021-08-10 3,002.80 3,020.85 2,995.32 3,020.85 0.0M
2021-08-09 2,969.75 3,004.90 2,969.75 3,002.80 0.0M
2021-08-06 2,975.34 2,978.59 2,952.52 2,969.75 0.0M
2021-08-05 2,959.95 2,976.88 2,956.17 2,975.34 0.0M
2021-08-04 2,948.77 2,973.96 2,930.23 2,959.95 0.0M
2021-08-03 2,942.82 2,951.63 2,926.33 2,948.77 0.0M
2021-08-02 2,923.66 2,948.64 2,889.93 2,942.82 0.0M
2021-07-30 2,860.99 2,933.09 2,860.99 2,923.66 0.0M
2021-07-29 2,872.39 2,891.23 2,857.65 2,860.99 0.0M
2021-07-28 2,869.87 2,878.50 2,839.92 2,872.39 0.0M
2021-07-27 2,925.81 2,930.24 2,863.93 2,869.87 0.0M
2021-07-26 2,943.94 2,950.11 2,914.25 2,925.81 0.0M
2021-07-23 2,984.67 2,984.67 2,941.84 2,943.94 0.0M
2021-07-22 2,980.09 2,994.44 2,966.01 2,984.67 0.0M
2021-07-21 3,007.08 3,010.54 2,976.25 2,980.09 0.0M
2021-07-20 3,048.42 3,048.42 2,996.91 3,007.08 0.0M
2021-07-19 3,067.97 3,067.97 3,034.51 3,048.42 0.0M
2021-07-16 3,128.87 3,128.87 3,065.11 3,067.97 0.0M
2021-07-15 3,154.41 3,154.41 3,108.03 3,128.87 0.0M
2021-07-14 3,169.51 3,183.93 3,138.49 3,154.41 0.0M
2021-07-13 3,108.48 3,169.51 3,096.10 3,169.51 0.0M
2021-07-12 3,144.40 3,146.13 3,105.72 3,108.48 0.0M
2021-07-09 3,143.06 3,147.81 3,123.28 3,144.40 0.0M
2021-07-08 3,164.77 3,187.41 3,135.57 3,143.06 0.0M
2021-07-07 3,185.64 3,185.64 3,148.06 3,164.77 0.0M
2021-07-06 3,185.64 3,185.64 3,185.64 3,185.64 0.0M
2021-07-05 3,152.53 3,161.96 3,128.34 3,144.29 0.0M
2021-07-02 3,193.03 3,193.03 3,149.44 3,152.53 0.0M
2021-07-01 3,196.12 3,205.56 3,173.32 3,193.03 0.0M
2021-06-30 3,193.15 3,199.53 3,175.35 3,196.12 0.0M
2021-06-29 3,257.36 3,257.36 3,190.70 3,193.15 0.0M
2021-06-28 3,199.86 3,288.31 3,199.86 3,257.36 0.0M
2021-06-25 3,188.61 3,205.80 3,173.44 3,199.86 0.0M
2021-06-24 3,165.16 3,196.12 3,157.51 3,188.61 0.0M
2021-06-23 3,142.44 3,171.20 3,142.44 3,165.16 0.0M
2021-06-22 3,132.24 3,154.74 3,124.49 3,142.44 0.0M
2021-06-21 3,125.99 3,133.14 3,110.86 3,132.24 0.0M
2021-06-18 3,165.09 3,165.09 3,120.35 3,125.99 0.0M
2021-06-17 3,166.36 3,198.63 3,160.65 3,165.09 0.0M
2021-06-16 3,184.38 3,184.38 3,151.32 3,166.36 0.0M
2021-06-15 3,224.66 3,226.55 3,184.38 3,184.38 0.0M
2021-06-11 3,183.64 3,243.58 3,183.64 3,224.66 0.0M
2021-06-10 3,188.94 3,207.44 3,182.09 3,183.64 0.0M
2021-06-09 3,160.87 3,197.27 3,156.46 3,188.94 0.0M
2021-06-08 3,155.15 3,167.80 3,143.29 3,160.87 0.0M
2021-06-07 3,171.87 3,171.87 3,150.87 3,155.15 0.0M
2021-06-04 3,194.13 3,195.07 3,170.31 3,171.87 0.0M
2021-06-03 3,197.28 3,218.02 3,182.00 3,194.13 0.0M
2021-06-02 3,183.09 3,202.59 3,171.68 3,197.28 0.0M
2021-06-01 3,194.91 3,194.91 3,164.99 3,183.09 0.0M
2021-05-31 3,154.27 3,194.93 3,126.29 3,194.91 0.0M
2021-05-28 3,171.74 3,179.32 3,150.39 3,154.27 0.0M
2021-05-27 3,181.15 3,193.30 3,167.10 3,171.74 0.0M
2021-05-26 3,185.32 3,195.74 3,156.72 3,181.15 0.0M
2021-05-25 3,162.52 3,188.23 3,126.38 3,185.32 0.0M
2021-05-24 3,189.12 3,221.41 3,155.96 3,162.52 0.0M
2021-05-21 3,159.65 3,202.21 3,145.67 3,189.12 0.0M
2021-05-20 3,186.68 3,192.89 3,147.83 3,159.65 0.0M
2021-05-19 3,177.58 3,198.97 3,168.60 3,186.68 0.0M
2021-05-18 3,164.52 3,179.78 3,142.05 3,177.58 0.0M
2021-05-17 3,134.43 3,183.22 3,134.43 3,164.52 0.0M
2021-05-14 3,137.11 3,150.77 3,126.92 3,134.43 0.0M
2021-05-13 3,163.92 3,170.73 3,130.59 3,137.11 0.0M
2021-05-12 3,182.57 3,182.57 3,152.24 3,163.92 0.0M
2021-05-11 3,162.80 3,198.34 3,146.67 3,182.57 0.0M
2021-05-10 3,131.95 3,167.61 3,123.21 3,162.80 0.0M
2021-05-07 3,117.58 3,138.08 3,107.22 3,131.95 0.0M
2021-05-06 3,098.30 3,129.69 3,098.10 3,117.58 0.0M
2021-04-30 3,133.67 3,133.67 3,083.57 3,098.30 0.0M
2021-04-29 3,133.93 3,141.59 3,102.38 3,133.67 0.0M
2021-04-28 3,111.43 3,158.77 3,100.14 3,133.93 0.0M
2021-04-27 3,126.05 3,132.36 3,102.96 3,111.43 0.0M
2021-04-26 3,143.98 3,164.30 3,125.57 3,126.05 0.0M
2021-04-23 3,162.96 3,164.40 3,120.61 3,143.98 0.0M
2021-04-22 3,172.85 3,183.70 3,157.00 3,162.96 0.0M
2021-04-21 3,190.99 3,190.99 3,148.69 3,172.85 0.0M
2021-04-20 3,187.95 3,203.46 3,171.37 3,190.99 0.0M
2021-04-19 3,192.60 3,201.68 3,180.13 3,187.95 0.0M
2021-04-16 3,173.55 3,197.64 3,172.33 3,192.60 0.0M
2021-04-15 3,233.83 3,233.83 3,168.60 3,173.55 0.0M
2021-04-14 3,235.42 3,239.97 3,211.73 3,233.83 0.0M
2021-04-13 3,303.86 3,303.86 3,229.48 3,235.42 0.0M
2021-04-12 3,237.92 3,339.17 3,237.92 3,303.86 0.0M
2021-04-09 3,231.83 3,264.86 3,218.86 3,237.92 0.0M
2021-04-08 3,301.61 3,301.61 3,227.74 3,231.83 0.0M
2021-04-07 3,270.53 3,323.89 3,261.39 3,301.61 0.0M
2021-04-06 3,273.21 3,288.63 3,252.63 3,270.53 0.0M
2021-04-02 3,346.16 3,346.16 3,271.56 3,273.21 0.0M
2021-04-01 3,351.68 3,364.67 3,324.43 3,346.16 0.0M
2021-03-31 3,306.12 3,372.62 3,296.83 3,351.68 0.0M
2021-03-30 3,308.84 3,319.76 3,229.76 3,306.12 0.0M
2021-03-29 3,242.15 3,332.81 3,242.15 3,308.84 0.0M
2021-03-26 3,209.04 3,292.43 3,209.04 3,242.15 0.0M
2021-03-25 3,260.23 3,260.23 3,179.69 3,209.04 0.0M
2021-03-24 3,234.55 3,293.83 3,227.65 3,260.23 0.0M
2021-03-23 3,307.34 3,307.34 3,212.84 3,234.55 0.0M
2021-03-22 3,166.13 3,320.46 3,166.13 3,307.34 0.0M
2021-03-19 3,145.06 3,200.97 3,097.79 3,166.13 0.0M
2021-03-18 3,116.40 3,176.31 3,103.32 3,145.06 0.0M
2021-03-17 3,223.32 3,223.32 3,116.40 3,116.40 0.0M
2021-03-16 3,186.08 3,223.90 3,164.00 3,223.32 0.0M
2021-03-15 3,223.50 3,255.56 3,154.82 3,186.08 0.0M
2021-03-12 3,060.22 3,271.63 3,057.40 3,223.50 0.0M
2021-03-11 2,995.57 3,063.39 2,995.57 3,060.22 0.0M
2021-03-10 2,984.12 3,026.34 2,963.53 2,995.57 0.0M
2021-03-09 3,026.65 3,037.19 2,977.37 2,984.12 0.0M
2021-03-08 2,971.38 3,052.22 2,971.38 3,026.65 0.0M
2021-03-05 2,973.13 2,978.59 2,946.86 2,971.38 0.0M
2021-03-04 2,944.85 2,985.37 2,934.97 2,973.13 0.0M
2021-03-03 2,915.46 2,945.26 2,903.44 2,944.85 0.0M
2021-03-02 2,862.39 2,917.75 2,862.39 2,915.46 0.0M
2021-03-01 2,866.13 2,870.61 2,854.81 2,862.39 0.0M
2021-02-26 2,892.13 2,892.13 2,863.06 2,866.13 0.0M
2021-02-25 2,869.52 2,894.90 2,869.52 2,892.13 0.0M
2021-02-24 2,887.62 2,899.67 2,856.15 2,869.52 0.0M
2021-02-23 2,893.24 2,915.85 2,883.81 2,887.62 0.0M
2021-02-22 2,900.52 2,926.64 2,893.24 2,893.24 0.0M
2021-02-19 2,848.47 2,900.66 2,844.05 2,900.52 0.0M
2021-02-18 2,824.13 2,853.74 2,824.13 2,848.47 0.0M
2021-02-10 2,793.49 2,827.35 2,792.25 2,824.13 0.0M
2021-02-09 2,796.05 2,796.05 2,768.54 2,793.49 0.0M
2021-02-08 2,783.57 2,818.60 2,783.57 2,796.05 0.0M
2021-02-05 2,791.95 2,810.81 2,782.07 2,783.57 0.0M
2021-02-04 2,824.08 2,824.08 2,782.40 2,791.95 0.0M
2021-02-03 2,849.25 2,849.25 2,821.75 2,824.08 0.0M
2021-02-02 2,869.69 2,877.95 2,840.73 2,849.25 0.0M
2021-02-01 2,882.77 2,893.98 2,863.82 2,869.69 0.0M
2021-01-29 2,894.27 2,909.29 2,863.57 2,882.77 0.0M
2021-01-28 2,862.43 2,916.83 2,857.55 2,894.27 0.0M
2021-01-27 2,841.57 2,872.59 2,834.81 2,862.43 0.0M
2021-01-26 2,822.43 2,842.43 2,806.73 2,841.57 0.0M
2021-01-25 2,833.50 2,833.50 2,798.63 2,822.43 0.0M
2021-01-22 2,865.20 2,865.20 2,831.66 2,833.50 0.0M
2021-01-21 2,867.82 2,871.38 2,855.54 2,865.20 0.0M
2021-01-20 2,901.16 2,901.16 2,860.54 2,867.82 0.0M
2021-01-19 2,877.64 2,901.16 2,869.37 2,901.16 0.0M
2021-01-18 2,883.80 2,886.55 2,865.22 2,877.64 0.0M
2021-01-15 2,906.73 2,909.13 2,882.12 2,883.80 0.0M
2021-01-14 2,910.96 2,944.35 2,894.11 2,906.73 0.0M
2021-01-13 2,854.34 2,913.70 2,836.97 2,910.96 0.0M
2021-01-12 2,847.31 2,854.34 2,830.68 2,854.34 0.0M
2021-01-11 2,894.34 2,895.80 2,837.67 2,847.31 0.0M
2021-01-08 2,879.34 2,903.48 2,874.22 2,894.34 0.0M
2021-01-07 2,900.67 2,910.86 2,859.34 2,879.34 0.0M
2021-01-06 2,863.43 2,900.67 2,846.96 2,900.67 0.0M
2021-01-05 2,897.17 2,897.17 2,845.18 2,863.43 0.0M
2021-01-04 2,899.20 2,906.03 2,879.73 2,897.17 0.0M