富时中国A600行业指数 - 天然气、水和多用途设施 (FTXIN4651020)

FTXIN4651020
🏛️ 中国 →
5,081.21
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
2023-12-29 4,382.30 4,410.88 4,366.44 4,401.05 0.0M
2023-12-28 4,412.52 4,449.33 4,377.12 4,382.30 0.0M
2023-12-27 4,393.86 4,430.54 4,347.38 4,412.52 0.0M
2023-12-26 4,331.97 4,418.11 4,331.97 4,393.86 0.0M
2023-12-25 4,325.75 4,341.84 4,273.78 4,331.97 0.0M
2023-12-22 4,286.88 4,349.21 4,263.00 4,325.75 0.0M
2023-12-21 4,239.84 4,288.35 4,216.44 4,286.88 0.0M
2023-12-20 4,252.06 4,306.92 4,237.52 4,239.84 0.0M
2023-12-19 4,275.89 4,275.89 4,226.72 4,252.06 0.0M
2023-12-18 4,266.01 4,299.90 4,253.28 4,275.89 0.0M
2023-12-15 4,290.81 4,319.39 4,257.97 4,266.01 0.0M
2023-12-14 4,274.91 4,306.78 4,238.48 4,290.81 0.0M
2023-12-13 4,282.40 4,307.20 4,270.22 4,274.91 0.0M
2023-12-12 4,243.70 4,285.63 4,225.97 4,282.40 0.0M
2023-12-11 4,118.13 4,250.28 4,092.84 4,243.70 0.0M
2023-12-08 4,089.30 4,156.87 4,089.30 4,118.13 0.0M
2023-12-07 4,047.14 4,107.58 4,035.01 4,089.30 0.0M
2023-12-06 4,054.33 4,070.53 4,022.82 4,047.14 0.0M
2023-12-05 4,101.48 4,122.33 4,054.33 4,054.33 0.0M
2023-12-04 4,142.54 4,148.15 4,091.74 4,101.48 0.0M
2023-12-01 4,200.90 4,200.90 4,121.40 4,142.54 0.0M
2023-11-30 4,151.05 4,208.82 4,146.79 4,200.90 0.0M
2023-11-29 4,173.35 4,186.28 4,143.14 4,151.05 0.0M
2023-11-28 4,170.42 4,177.12 4,130.27 4,173.35 0.0M
2023-11-27 4,178.52 4,178.52 4,126.49 4,170.42 0.0M
2023-11-24 4,223.43 4,228.67 4,175.72 4,178.52 0.0M
2023-11-23 4,150.99 4,212.83 4,150.99 4,206.19 0.0M
2023-11-22 4,197.84 4,198.82 4,148.18 4,150.99 0.0M
2023-11-21 4,204.06 4,233.48 4,189.86 4,197.84 0.0M
2023-11-20 4,180.72 4,217.71 4,171.40 4,204.06 0.0M
2023-11-17 4,187.79 4,187.79 4,160.62 4,180.72 0.0M
2023-11-16 4,215.39 4,222.46 4,187.79 4,187.79 0.0M
2023-11-15 4,195.41 4,215.88 4,194.92 4,215.39 0.0M
2023-11-14 4,234.77 4,248.06 4,192.06 4,195.41 0.0M
2023-11-13 4,222.03 4,246.96 4,187.66 4,234.77 0.0M
2023-11-10 4,191.57 4,374.49 4,143.12 4,374.49 0.0M
2023-11-09 4,182.06 4,222.03 4,182.06 4,191.57 0.0M
2023-11-08 4,254.56 4,254.56 4,168.96 4,182.06 0.0M
2023-11-07 4,279.05 4,282.22 4,250.35 4,254.56 0.0M
2023-11-06 4,282.28 4,307.14 4,251.94 4,279.05 0.0M
2023-11-03 4,311.65 4,334.07 4,280.88 4,282.28 0.0M
2023-11-02 4,322.60 4,333.64 4,283.43 4,311.65 0.0M
2023-11-01 4,332.11 4,348.50 4,282.33 4,322.60 0.0M
2023-10-31 4,311.86 4,346.12 4,274.24 4,332.11 0.0M
2023-10-30 4,407.46 4,407.46 4,304.79 4,311.86 0.0M
2023-10-27 4,402.64 4,432.00 4,396.97 4,407.46 0.0M
2023-10-26 4,317.14 4,408.73 4,308.44 4,402.64 0.0M
2023-10-25 4,280.41 4,326.10 4,268.16 4,317.14 0.0M
2023-10-24 4,163.50 4,297.35 4,163.50 4,280.41 0.0M
2023-10-23 4,262.58 4,262.58 4,150.34 4,163.50 0.0M
2023-10-20 4,264.41 4,300.96 4,232.12 4,262.58 0.0M
2023-10-19 4,313.21 4,313.21 4,261.05 4,264.41 0.0M
2023-10-18 4,400.41 4,400.41 4,313.21 4,313.21 0.0M
2023-10-17 4,411.91 4,411.91 4,370.18 4,400.41 0.0M
2023-10-16 4,383.53 4,417.52 4,375.84 4,411.91 0.0M
2023-10-13 4,414.78 4,414.78 4,373.17 4,383.53 0.0M
2023-10-12 4,390.41 4,427.03 4,389.86 4,414.78 0.0M
2023-10-11 4,430.02 4,435.56 4,383.95 4,390.41 0.0M
2023-10-10 4,481.27 4,493.26 4,411.87 4,430.02 0.0M
2023-10-09 4,458.43 4,496.75 4,439.17 4,481.27 0.0M
2023-09-28 4,468.17 4,493.88 4,441.61 4,458.43 0.0M
2023-09-27 4,428.65 4,470.49 4,417.86 4,468.17 0.0M
2023-09-26 4,389.22 4,439.92 4,382.22 4,428.65 0.0M
2023-09-25 4,410.79 4,410.79 4,349.08 4,389.22 0.0M
2023-09-22 4,421.51 4,443.38 4,378.38 4,410.79 0.0M
2023-09-21 4,431.03 4,468.75 4,418.16 4,421.51 0.0M
2023-09-20 4,500.17 4,500.17 4,423.04 4,431.03 0.0M
2023-09-19 4,466.29 4,507.18 4,450.75 4,500.17 0.0M
2023-09-18 4,455.27 4,476.16 4,416.20 4,466.29 0.0M
2023-09-15 4,629.99 4,629.99 4,451.28 4,455.27 0.0M
2023-09-14 4,527.09 4,638.37 4,527.09 4,629.99 0.0M
2023-09-13 4,513.14 4,551.82 4,502.36 4,527.09 0.0M
2023-09-12 4,529.90 4,570.19 4,507.96 4,513.14 0.0M
2023-09-11 4,480.86 4,552.64 4,480.86 4,529.90 0.0M
2023-09-08 4,410.65 4,490.03 4,398.29 4,480.86 0.0M
2023-09-07 4,466.91 4,468.90 4,410.65 4,410.65 0.0M
2023-09-06 4,482.85 4,496.83 4,454.13 4,466.91 0.0M
2023-09-05 4,458.91 4,498.41 4,450.15 4,482.85 0.0M
2023-09-04 4,436.17 4,464.10 4,427.79 4,458.91 0.0M
2023-09-01 4,469.28 4,476.46 4,418.62 4,436.17 0.0M
2023-08-31 4,474.06 4,511.15 4,466.09 4,469.28 0.0M
2023-08-30 4,500.37 4,588.12 4,474.06 4,474.06 0.0M
2023-08-29 4,618.04 4,620.03 4,493.19 4,500.37 0.0M
2023-08-28 4,560.99 4,740.87 4,560.99 4,618.04 0.0M
2023-08-25 4,507.54 4,621.61 4,505.14 4,560.99 0.0M
2023-08-24 4,537.46 4,574.56 4,494.39 4,507.54 0.0M
2023-08-23 4,580.95 4,599.29 4,537.46 4,537.46 0.0M
2023-08-22 4,579.78 4,616.87 4,533.89 4,580.95 0.0M
2023-08-21 4,638.03 4,646.00 4,579.78 4,579.78 0.0M
2023-08-18 4,626.49 4,675.95 4,626.49 4,638.03 0.0M
2023-08-17 4,597.36 4,634.87 4,531.55 4,626.49 0.0M
2023-08-16 4,611.72 4,611.72 4,543.51 4,597.36 0.0M
2023-08-15 4,525.96 4,667.57 4,525.96 4,611.72 0.0M
2023-08-14 4,521.56 4,540.31 4,466.91 4,525.96 0.0M
2023-08-11 4,589.36 4,592.55 4,515.17 4,521.56 0.0M
2023-08-10 4,541.89 4,589.36 4,541.89 4,589.36 0.0M
2023-08-09 4,615.29 4,615.29 4,513.97 4,541.89 0.0M
2023-08-08 4,624.46 4,645.21 4,590.56 4,615.29 0.0M
2023-08-07 4,658.36 4,658.36 4,601.73 4,624.46 0.0M
2023-08-04 4,712.22 4,756.50 4,642.81 4,658.36 0.0M
2023-08-03 4,690.69 4,746.53 4,683.51 4,712.22 0.0M
2023-08-02 4,723.80 4,728.98 4,685.50 4,690.69 0.0M
2023-08-01 4,616.08 4,744.54 4,605.71 4,723.80 0.0M
2023-07-31 4,636.04 4,659.57 4,584.17 4,616.08 0.0M
2023-07-28 4,624.46 4,653.18 4,553.06 4,636.04 0.0M
2023-07-27 4,590.15 4,701.06 4,590.15 4,624.46 0.0M
2023-07-26 4,577.00 4,595.34 4,547.87 4,590.15 0.0M
2023-07-25 4,766.49 4,767.28 4,542.68 4,577.00 0.0M
2023-07-24 4,683.51 4,803.59 4,663.96 4,766.49 0.0M
2023-07-21 4,672.34 4,693.88 4,636.04 4,683.51 0.0M
2023-07-20 4,699.07 4,732.18 4,670.35 4,672.34 0.0M
2023-07-19 4,687.90 4,715.42 4,682.72 4,699.07 0.0M
2023-07-18 4,702.67 4,705.46 4,654.00 4,687.90 0.0M
2023-07-17 4,673.96 4,740.18 4,673.96 4,702.67 0.0M
2023-07-14 4,733.00 4,752.96 4,656.41 4,673.96 0.0M
2023-07-13 4,624.50 4,762.13 4,624.50 4,733.00 0.0M
2023-07-12 4,648.03 4,664.79 4,590.19 4,624.50 0.0M
2023-07-11 4,694.29 4,695.49 4,596.16 4,648.03 0.0M
2023-07-10 4,726.61 4,997.10 4,661.18 4,694.29 0.0M
2023-07-07 4,707.07 4,766.90 4,707.07 4,726.61 0.0M
2023-07-06 4,709.85 4,742.96 4,691.51 4,707.07 0.0M
2023-07-05 4,694.29 4,770.10 4,669.56 4,709.85 0.0M
2023-07-04 4,743.34 4,769.27 4,671.55 4,694.29 0.0M
2023-07-03 4,732.97 4,768.07 4,688.28 4,743.34 0.0M
2023-06-30 4,708.27 4,766.08 4,705.46 4,732.97 0.0M
2023-06-29 4,690.34 4,718.64 4,617.73 4,708.27 0.0M
2023-06-28 4,555.12 4,692.33 4,555.12 4,690.34 0.0M
2023-06-27 4,531.59 4,570.68 4,460.97 4,555.12 0.0M
2023-06-26 4,396.74 4,604.99 4,396.74 4,531.59 0.0M
2023-06-21 4,445.41 4,474.54 4,365.62 4,396.74 0.0M
2023-06-20 4,456.57 4,471.34 4,424.67 4,445.41 0.0M
2023-06-19 4,416.28 4,486.49 4,400.72 4,456.57 0.0M
2023-06-16 4,468.16 4,474.13 4,401.93 4,416.28 0.0M
2023-06-15 4,452.59 4,485.71 4,433.05 4,468.16 0.0M
2023-06-14 4,504.05 4,507.24 4,446.20 4,452.59 0.0M
2023-06-13 4,511.23 4,533.97 4,481.31 4,504.05 0.0M
2023-06-12 4,567.08 4,610.57 4,509.23 4,511.23 0.0M
2023-06-09 4,582.54 4,602.19 4,535.17 4,567.08 0.0M
2023-06-08 4,541.05 4,589.72 4,522.29 4,582.54 0.0M
2023-06-07 4,526.69 4,561.80 4,519.51 4,541.05 0.0M
2023-06-06 4,634.78 4,634.78 4,511.13 4,526.69 0.0M
2023-06-05 4,609.68 4,676.70 4,574.16 4,634.78 0.0M
2023-06-02 4,582.96 4,653.17 4,574.58 4,609.68 0.0M
2023-06-01 4,809.57 4,809.57 4,538.27 4,582.96 0.0M
2023-05-31 4,837.87 4,859.82 4,754.51 4,809.57 0.0M
2023-05-30 4,914.47 4,914.47 4,806.75 4,837.87 0.0M
2023-05-29 4,830.27 4,934.02 4,810.73 4,914.47 0.0M
2023-05-26 4,684.30 4,844.63 4,684.30 4,830.27 0.0M
2023-05-25 4,668.32 4,722.18 4,627.65 4,684.30 0.0M
2023-05-24 4,683.09 4,730.14 4,646.78 4,668.32 0.0M
2023-05-23 4,793.18 4,808.74 4,676.70 4,683.09 0.0M
2023-05-22 4,692.26 4,824.30 4,692.26 4,793.18 0.0M
2023-05-19 4,724.96 4,735.75 4,682.67 4,692.26 0.0M
2023-05-18 4,760.85 4,830.27 4,699.81 4,724.96 0.0M
2023-05-17 4,754.88 4,783.59 4,718.57 4,760.85 0.0M
2023-05-16 4,868.57 4,868.57 4,737.32 4,754.88 0.0M
2023-05-15 4,898.91 4,967.13 4,817.91 4,868.57 0.0M
2023-05-12 4,770.02 4,969.12 4,766.04 4,898.91 0.0M
2023-05-11 4,747.28 4,827.86 4,717.36 4,770.02 0.0M
2023-05-10 4,784.38 4,791.55 4,723.33 4,747.28 0.0M
2023-05-09 4,804.34 4,864.54 4,775.99 4,784.38 0.0M
2023-05-08 4,788.41 4,882.93 4,777.20 4,804.34 0.0M
2023-05-05 4,705.00 4,797.58 4,689.43 4,788.41 0.0M
2023-05-04 4,555.04 4,757.65 4,555.04 4,705.00 0.0M
2023-04-28 4,540.68 4,566.61 4,511.55 4,555.04 0.0M
2023-04-27 4,515.95 4,573.79 4,490.01 4,540.68 0.0M
2023-04-26 4,401.83 4,559.44 4,401.83 4,515.95 0.0M
2023-04-25 4,379.51 4,463.66 4,352.37 4,401.83 0.0M
2023-04-24 4,355.56 4,405.44 4,325.65 4,379.51 0.0M
2023-04-21 4,427.77 4,442.12 4,355.56 4,355.56 0.0M
2023-04-20 4,387.47 4,432.95 4,375.11 4,427.77 0.0M
2023-04-19 4,369.92 4,416.97 4,359.55 4,387.47 0.0M
2023-04-18 4,413.41 4,413.41 4,333.61 4,369.92 0.0M
2023-04-17 4,408.22 4,479.64 4,401.04 4,413.41 0.0M
2023-04-14 4,264.97 4,432.95 4,264.97 4,408.22 0.0M
2023-04-13 4,235.06 4,305.68 4,235.06 4,264.97 0.0M
2023-04-12 4,237.46 4,245.43 4,217.50 4,235.06 0.0M
2023-04-11 4,273.36 4,277.76 4,212.73 4,237.46 0.0M
2023-04-10 4,151.27 4,322.03 4,127.33 4,273.36 0.0M
2023-04-07 4,102.60 4,154.47 4,097.41 4,151.27 0.0M
2023-04-06 4,129.32 4,129.32 4,087.04 4,102.60 0.0M
2023-04-04 4,092.23 4,135.71 4,092.23 4,129.32 0.0M
2023-04-03 4,108.99 4,120.94 4,090.23 4,092.23 0.0M
2023-03-31 4,128.54 4,174.01 4,105.01 4,108.99 0.0M
2023-03-30 4,110.98 4,135.71 4,101.81 4,128.54 0.0M
2023-03-29 4,163.64 4,163.64 4,096.63 4,110.98 0.0M
2023-03-28 4,122.93 4,201.94 4,113.76 4,163.64 0.0M
2023-03-27 4,143.68 4,143.68 4,099.40 4,122.93 0.0M
2023-03-24 4,154.84 4,206.71 4,141.69 4,143.68 0.0M
2023-03-23 4,174.80 4,174.80 4,118.95 4,154.84 0.0M
2023-03-22 4,169.25 4,186.38 4,114.18 4,174.80 0.0M
2023-03-21 4,236.26 4,266.18 4,153.68 4,169.25 0.0M
2023-03-20 4,325.23 4,332.41 4,223.89 4,236.26 0.0M
2023-03-17 4,285.47 4,333.18 4,285.47 4,325.23 0.0M
2023-03-16 4,333.18 4,333.18 4,269.57 4,285.47 0.0M
2023-03-15 4,253.67 4,341.13 4,253.67 4,333.18 0.0M
2023-03-14 4,245.72 4,285.47 4,237.77 4,253.67 0.0M
2023-03-13 4,221.87 4,261.62 4,213.92 4,245.72 0.0M
2023-03-10 4,269.57 4,285.47 4,205.97 4,221.87 0.0M
2023-03-09 4,245.72 4,293.42 4,245.72 4,269.57 0.0M
2023-03-08 4,229.82 4,253.67 4,221.87 4,245.72 0.0M
2023-03-07 4,253.67 4,293.42 4,221.87 4,229.82 0.0M
2023-03-06 4,253.67 4,269.57 4,237.77 4,253.67 0.0M
2023-03-03 4,221.87 4,253.67 4,213.92 4,253.67 0.0M
2023-03-02 4,205.97 4,237.77 4,205.97 4,221.87 0.0M
2023-03-01 4,205.97 4,229.82 4,198.02 4,205.97 0.0M
2023-02-28 4,174.16 4,205.97 4,174.16 4,205.97 0.0M
2023-02-27 4,174.16 4,190.06 4,166.21 4,174.16 0.0M
2023-02-24 4,190.06 4,198.02 4,174.16 4,174.16 0.0M
2023-02-23 4,182.11 4,198.02 4,182.11 4,190.06 0.0M
2023-02-22 4,198.02 4,205.97 4,182.11 4,182.11 0.0M
2023-02-21 4,198.02 4,213.92 4,190.06 4,198.02 0.0M
2023-02-20 4,174.16 4,205.97 4,166.21 4,198.02 0.0M
2023-02-17 4,166.21 4,198.02 4,166.21 4,174.16 0.0M
2023-02-16 4,190.06 4,221.87 4,150.31 4,166.21 0.0M
2023-02-15 4,205.97 4,213.92 4,182.11 4,190.06 0.0M
2023-02-14 4,213.92 4,221.87 4,198.02 4,205.97 0.0M
2023-02-13 4,198.02 4,221.87 4,198.02 4,213.92 0.0M
2023-02-10 4,190.06 4,205.97 4,174.16 4,198.02 0.0M
2023-02-09 4,166.21 4,190.06 4,158.26 4,190.06 0.0M
2023-02-08 4,190.06 4,198.02 4,158.26 4,166.21 0.0M
2023-02-07 4,174.16 4,190.06 4,158.26 4,190.06 0.0M
2023-02-06 4,174.16 4,198.02 4,150.31 4,174.16 0.0M
2023-02-03 4,166.21 4,182.11 4,142.36 4,174.16 0.0M
2023-02-02 4,174.16 4,182.11 4,158.26 4,166.21 0.0M
2023-02-01 4,166.21 4,182.11 4,150.31 4,174.16 0.0M
2023-01-31 4,150.31 4,166.21 4,134.41 4,166.21 0.0M
2023-01-30 4,150.31 4,182.11 4,142.36 4,150.31 0.0M
2023-01-20 4,134.41 4,158.26 4,134.41 4,150.31 0.0M
2023-01-19 4,126.46 4,134.41 4,110.56 4,134.41 0.0M
2023-01-18 4,126.46 4,134.41 4,110.56 4,126.46 0.0M
2023-01-17 4,126.46 4,134.41 4,110.56 4,126.46 0.0M
2023-01-16 4,102.61 4,142.36 4,102.61 4,126.46 0.0M
2023-01-13 4,078.75 4,102.61 4,078.75 4,102.61 0.0M
2023-01-12 4,102.61 4,102.61 4,070.80 4,078.75 0.0M
2023-01-11 4,094.66 4,110.56 4,094.66 4,102.61 0.0M
2023-01-10 4,102.61 4,118.51 4,086.70 4,094.66 0.0M
2023-01-09 4,110.56 4,118.51 4,102.61 4,102.61 0.0M
2023-01-06 4,118.51 4,126.46 4,094.66 4,110.56 0.0M
2023-01-05 4,118.51 4,126.46 4,110.56 4,118.51 0.0M
2023-01-04 4,110.56 4,134.41 4,102.61 4,118.51 0.0M
2023-01-03 4,078.75 4,110.56 4,070.80 4,110.56 0.0M