富时中国A600行业指数 - 一般工业 (FTXIN4502030)

FTXIN4502030
🏛️ 中国 →
2,533.43
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 2,609.45 2,629.80 2,609.45 2,622.49 0.0K
09:35 2,622.18 2,631.42 2,620.36 2,631.42 0.0K
09:40 2,627.89 2,633.30 2,623.33 2,623.33 0.0K
09:45 2,626.03 2,626.03 2,618.79 2,620.90 0.0K
09:50 2,616.05 2,617.70 2,614.61 2,616.81 0.0K
09:55 2,621.41 2,622.85 2,617.46 2,621.12 0.0K
10:00 2,622.17 2,623.86 2,620.17 2,623.86 0.0K
10:05 2,624.53 2,629.06 2,624.53 2,624.84 0.0K
10:10 2,622.66 2,628.07 2,622.66 2,628.07 0.0K
10:15 2,632.04 2,632.55 2,626.29 2,626.29 0.0K
10:20 2,625.71 2,630.93 2,625.71 2,630.27 0.0K
10:25 2,627.89 2,636.93 2,627.89 2,636.93 0.0K
10:30 2,635.26 2,638.17 2,633.74 2,635.14 0.0K
10:35 2,636.41 2,636.61 2,634.50 2,634.96 0.0K
10:40 2,636.46 2,636.46 2,627.56 2,627.56 0.0K
10:45 2,629.34 2,632.64 2,629.34 2,630.43 0.0K
10:50 2,632.71 2,635.91 2,631.98 2,631.98 0.0K
10:55 2,627.74 2,632.80 2,624.92 2,625.56 0.0K
11:00 2,625.64 2,629.42 2,625.64 2,629.42 0.0K
11:05 2,628.29 2,631.07 2,628.29 2,629.32 0.0K
11:10 2,627.78 2,630.43 2,627.29 2,627.29 0.0K
11:15 2,629.70 2,630.18 2,626.01 2,630.18 0.0K
11:20 2,631.38 2,631.39 2,629.54 2,630.50 0.0K
11:25 2,632.87 2,634.99 2,632.25 2,633.54 0.0K
11:30 2,630.68 2,630.96 2,630.68 2,630.96 0.0K
11:35 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
11:40 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
11:45 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
11:50 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
11:55 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:00 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:05 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:10 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:15 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:20 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:25 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:30 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:35 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:40 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:45 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:50 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
12:55 2,630.96 2,630.96 2,630.96 2,630.96 0.0K
13:00 2,630.96 2,630.96 2,617.68 2,617.68 0.0K
13:05 2,617.21 2,624.62 2,617.21 2,621.30 0.0K
13:10 2,621.62 2,621.62 2,612.66 2,612.66 0.0K
13:15 2,611.01 2,615.71 2,611.01 2,613.66 0.0K
13:20 2,614.05 2,619.60 2,614.05 2,617.57 0.0K
13:25 2,617.23 2,617.23 2,613.72 2,614.67 0.0K
13:30 2,612.17 2,612.17 2,603.28 2,603.28 0.0K
13:35 2,606.20 2,611.13 2,606.20 2,608.18 0.0K
13:40 2,610.62 2,613.88 2,610.27 2,612.77 0.0K
13:45 2,614.51 2,614.51 2,610.31 2,612.35 0.0K
13:50 2,609.55 2,609.55 2,607.47 2,608.51 0.0K
13:55 2,608.64 2,609.66 2,607.79 2,609.66 0.0K
14:00 2,610.04 2,615.70 2,610.04 2,615.70 0.0K
14:05 2,612.67 2,614.78 2,610.79 2,610.79 0.0K
14:10 2,610.45 2,610.58 2,607.97 2,609.84 0.0K
14:15 2,607.93 2,607.93 2,605.21 2,605.21 0.0K
14:20 2,605.70 2,606.64 2,605.70 2,606.56 0.0K
14:25 2,606.80 2,612.48 2,606.80 2,611.27 0.0K
14:30 2,611.28 2,614.73 2,607.75 2,607.75 0.0K
14:35 2,608.40 2,608.89 2,604.89 2,604.89 0.0K
14:40 2,605.36 2,606.15 2,603.80 2,604.62 0.0K
14:45 2,605.23 2,605.23 2,602.94 2,603.51 0.0K
14:50 2,603.76 2,604.09 2,601.26 2,604.09 0.0K
14:55 2,603.73 2,603.73 2,600.05 2,600.05 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,600.05 2,600.05 2,533.26 2,533.43 0.0M
2025-09-25 2,609.45 2,638.17 2,600.05 2,600.05 0.0M
2025-09-24 2,564.38 2,617.27 2,536.28 2,609.45 0.0M
2025-09-23 2,579.78 2,607.73 2,519.43 2,564.38 0.0M
2025-09-22 2,599.72 2,599.72 2,554.17 2,579.78 0.0M
2025-09-19 2,659.89 2,659.89 2,588.01 2,599.72 0.0M
2025-09-18 2,680.97 2,709.80 2,609.62 2,659.89 0.0M
2025-09-17 2,627.21 2,685.17 2,618.18 2,680.97 0.0M
2025-09-16 2,591.05 2,631.51 2,576.28 2,627.21 0.0M
2025-09-15 2,585.43 2,609.14 2,574.89 2,591.05 0.0M
2025-09-12 2,583.21 2,616.66 2,570.37 2,585.43 0.0M
2025-09-11 2,503.76 2,584.81 2,502.66 2,583.21 0.0M
2025-09-10 2,504.32 2,516.13 2,462.75 2,503.76 0.0M
2025-09-09 2,523.78 2,540.42 2,488.35 2,504.32 0.0M
2025-09-08 2,480.50 2,534.68 2,480.50 2,523.78 0.0M
2025-09-05 2,362.36 2,484.21 2,347.22 2,480.50 0.0M
2025-09-04 2,367.17 2,400.43 2,326.49 2,362.36 0.0M
2025-09-03 2,337.26 2,381.92 2,337.26 2,367.17 0.0M
2025-09-02 2,394.06 2,396.53 2,313.58 2,337.26 0.0M
2025-09-01 2,402.91 2,421.89 2,390.43 2,394.06 0.0M
2025-08-29 2,402.22 2,409.96 2,359.41 2,402.91 0.0M
2025-08-28 2,363.66 2,402.22 2,318.10 2,402.22 0.0M
2025-08-27 2,375.54 2,439.29 2,359.97 2,363.66 0.0M
2025-08-26 2,377.98 2,398.86 2,355.32 2,375.54 0.0M
2025-08-25 2,357.04 2,405.39 2,357.04 2,377.98 0.0M
2025-08-22 2,334.15 2,369.05 2,322.39 2,357.04 0.0M
2025-08-21 2,310.72 2,355.51 2,310.72 2,334.15 0.0M
2025-08-20 2,231.45 2,311.46 2,231.45 2,310.72 0.0M
2025-08-19 2,253.61 2,254.86 2,227.27 2,231.45 0.0M
2025-08-18 2,191.71 2,291.07 2,191.71 2,253.61 0.0M
2025-08-15 2,131.44 2,199.44 2,124.96 2,191.71 0.0M
2025-08-14 2,148.09 2,155.74 2,112.63 2,131.44 0.0M
2025-08-13 2,130.66 2,160.94 2,130.66 2,148.09 0.0M
2025-08-12 2,132.38 2,134.45 2,118.68 2,130.66 0.0M
2025-08-11 2,073.01 2,133.06 2,073.01 2,132.38 0.0M
2025-08-08 2,076.37 2,091.93 2,068.72 2,073.01 0.0M
2025-08-07 2,079.19 2,083.22 2,059.92 2,076.37 0.0M
2025-08-06 2,073.12 2,080.36 2,052.71 2,079.19 0.0M
2025-08-05 2,055.20 2,075.08 2,054.31 2,073.12 0.0M
2025-08-04 2,052.27 2,055.20 2,025.77 2,055.20 0.0M
2025-08-01 2,067.51 2,075.93 2,035.22 2,052.27 0.0M
2025-07-31 2,097.83 2,102.80 2,063.78 2,067.51 0.0M
2025-07-30 2,129.72 2,131.83 2,090.14 2,097.83 0.0M
2025-07-29 2,100.27 2,130.80 2,091.96 2,129.72 0.0M
2025-07-28 2,114.56 2,118.53 2,091.61 2,100.27 0.0M
2025-07-25 2,113.83 2,131.55 2,102.26 2,114.56 0.0M
2025-07-24 2,102.90 2,113.89 2,087.60 2,113.83 0.0M
2025-07-23 2,087.30 2,116.89 2,083.15 2,102.90 0.0M
2025-07-22 2,089.90 2,097.84 2,077.94 2,087.30 0.0M
2025-07-21 2,084.54 2,098.63 2,082.91 2,089.90 0.0M
2025-07-18 2,083.74 2,095.61 2,079.66 2,084.54 0.0M
2025-07-17 2,061.97 2,088.07 2,058.95 2,083.74 0.0M
2025-07-16 2,063.33 2,087.30 2,054.90 2,061.97 0.0M
2025-07-15 2,025.97 2,072.23 2,025.97 2,063.33 0.0M
2025-07-14 2,017.69 2,040.64 2,017.69 2,025.97 0.0M
2025-07-11 2,018.80 2,036.67 2,017.38 2,017.69 0.0M
2025-07-10 2,036.42 2,037.70 2,014.23 2,018.80 0.0M
2025-07-09 2,071.01 2,071.01 2,035.20 2,036.42 0.0M
2025-07-08 2,037.64 2,076.75 2,026.16 2,071.01 0.0M
2025-07-07 2,048.03 2,064.87 2,036.45 2,037.64 0.0M
2025-07-04 2,024.27 2,070.52 2,024.27 2,048.03 0.0M
2025-07-03 2,007.64 2,028.60 1,997.20 2,024.27 0.0M
2025-07-02 1,990.98 2,007.64 1,982.33 2,007.64 0.0M
2025-07-01 2,012.37 2,012.37 1,984.57 1,990.98 0.0M
2025-06-30 1,992.03 2,014.01 1,992.03 2,012.37 0.0M
2025-06-27 1,978.77 2,003.21 1,978.77 1,992.03 0.0M
2025-06-26 1,994.39 2,012.21 1,978.77 1,978.77 0.0M
2025-06-25 1,958.88 1,996.27 1,958.88 1,994.39 0.0M
2025-06-24 1,904.90 1,959.42 1,904.90 1,958.88 0.0M
2025-06-23 1,919.95 1,919.95 1,890.38 1,904.90 0.0M
2025-06-20 1,902.38 1,929.32 1,902.38 1,919.95 0.0M
2025-06-19 1,925.54 1,927.80 1,898.70 1,902.38 0.0M
2025-06-18 1,917.83 1,928.22 1,906.21 1,925.54 0.0M
2025-06-17 1,935.33 1,935.33 1,914.71 1,917.83 0.0M
2025-06-16 1,928.21 1,938.05 1,925.91 1,935.33 0.0M
2025-06-13 1,963.55 1,963.55 1,922.02 1,928.21 0.0M
2025-06-12 1,972.55 1,978.90 1,957.22 1,963.55 0.0M
2025-06-11 1,946.77 1,993.14 1,946.77 1,972.55 0.0M
2025-06-10 1,968.93 1,974.78 1,935.53 1,946.77 0.0M
2025-06-09 1,956.30 1,970.20 1,952.49 1,968.93 0.0M
2025-06-06 1,956.04 1,962.13 1,951.87 1,956.30 0.0M
2025-06-05 1,931.89 1,957.81 1,931.89 1,956.04 0.0M
2025-06-04 1,937.92 1,949.77 1,930.26 1,931.89 0.0M
2025-06-03 1,942.57 1,942.62 1,928.51 1,937.92 0.0M
2025-05-30 1,967.11 1,967.11 1,942.57 1,942.57 0.0M
2025-05-29 1,957.02 1,978.65 1,956.89 1,967.11 0.0M
2025-05-28 1,968.76 1,975.58 1,956.18 1,957.02 0.0M
2025-05-27 1,996.81 1,996.81 1,966.77 1,968.76 0.0M
2025-05-26 2,001.47 2,007.48 1,988.11 1,996.81 0.0M
2025-05-23 1,986.83 2,028.54 1,986.83 2,001.47 0.0M
2025-05-22 1,975.00 1,990.92 1,967.08 1,986.83 0.0M
2025-05-21 1,974.52 1,992.86 1,972.88 1,975.00 0.0M
2025-05-20 1,955.92 1,975.94 1,950.37 1,974.52 0.0M
2025-05-19 1,964.26 1,964.26 1,939.25 1,955.92 0.0M
2025-05-16 1,950.29 1,966.37 1,943.12 1,964.26 0.0M
2025-05-15 1,971.31 1,971.31 1,946.51 1,950.29 0.0M
2025-05-14 1,978.69 1,978.69 1,954.26 1,971.31 0.0M
2025-05-13 1,976.45 2,003.13 1,976.45 1,978.69 0.0M
2025-05-12 1,946.58 1,977.14 1,946.58 1,976.45 0.0M
2025-05-09 1,996.85 1,996.85 1,935.77 1,946.58 0.0M
2025-05-08 1,976.11 1,997.88 1,965.86 1,996.85 0.0M
2025-05-07 1,991.54 2,008.29 1,964.11 1,976.11 0.0M
2025-05-06 1,971.43 1,995.16 1,963.73 1,991.54 0.0M
2025-04-30 1,955.50 1,981.18 1,955.50 1,971.43 0.0M
2025-04-29 1,931.08 1,959.25 1,929.08 1,955.50 0.0M
2025-04-28 1,936.75 1,936.75 1,928.19 1,931.08 0.0M
2025-04-25 1,938.96 1,954.73 1,937.00 1,943.30 0.0M
2025-04-24 1,972.43 1,972.43 1,938.05 1,938.96 0.0M
2025-04-23 1,939.49 1,978.49 1,939.49 1,972.43 0.0M
2025-04-22 1,944.28 1,945.31 1,918.63 1,939.49 0.0M
2025-04-21 1,907.83 1,947.93 1,898.89 1,944.28 0.0M
2025-04-18 1,909.17 1,927.78 1,890.11 1,907.83 0.0M
2025-04-17 1,923.05 1,929.02 1,899.91 1,909.17 0.0M
2025-04-16 1,937.67 1,937.67 1,895.03 1,923.05 0.0M
2025-04-15 1,933.58 1,939.59 1,920.27 1,937.67 0.0M
2025-04-14 1,945.47 1,964.51 1,930.73 1,933.58 0.0M
2025-04-11 1,926.38 1,953.93 1,912.31 1,945.47 0.0M
2025-04-10 1,887.43 1,948.02 1,887.43 1,926.38 0.0M
2025-04-09 1,880.82 1,887.43 1,817.38 1,887.43 0.0M
2025-04-08 1,894.29 1,902.23 1,845.06 1,880.82 0.0M
2025-04-07 2,060.91 2,060.91 1,849.94 1,894.29 0.0M
2025-04-03 2,091.34 2,091.34 2,057.04 2,060.91 0.0M
2025-04-02 2,095.24 2,096.35 2,074.58 2,091.34 0.0M
2025-04-01 2,110.65 2,116.87 2,092.17 2,095.24 0.0M
2025-03-31 2,121.23 2,130.22 2,104.60 2,110.65 0.0M
2025-03-28 2,136.31 2,151.71 2,119.49 2,121.23 0.0M
2025-03-27 2,142.05 2,150.76 2,134.58 2,136.31 0.0M
2025-03-26 2,141.97 2,154.01 2,138.59 2,142.05 0.0M
2025-03-25 2,154.93 2,160.16 2,133.81 2,141.97 0.0M
2025-03-24 2,134.51 2,165.08 2,131.40 2,154.93 0.0M
2025-03-21 2,161.22 2,172.97 2,129.17 2,134.51 0.0M
2025-03-20 2,185.92 2,185.92 2,160.02 2,161.22 0.0M
2025-03-19 2,259.83 2,259.83 2,177.28 2,185.92 0.0M
2025-03-18 2,271.07 2,276.07 2,246.02 2,259.83 0.0M
2025-03-17 2,274.89 2,277.42 2,263.28 2,271.07 0.0M
2025-03-14 2,203.40 2,275.24 2,203.40 2,274.89 0.0M
2025-03-13 2,219.36 2,231.67 2,189.80 2,203.40 0.0M
2025-03-12 2,202.62 2,243.67 2,193.88 2,219.36 0.0M
2025-03-11 2,191.46 2,208.21 2,167.08 2,202.62 0.0M
2025-03-10 2,174.90 2,193.60 2,171.16 2,191.46 0.0M
2025-03-07 2,188.36 2,191.36 2,146.90 2,174.90 0.0M
2025-03-06 2,179.62 2,200.87 2,172.02 2,188.36 0.0M
2025-03-05 2,170.48 2,184.66 2,147.96 2,179.62 0.0M
2025-03-04 2,186.00 2,186.00 2,154.40 2,170.48 0.0M
2025-03-03 2,169.03 2,217.21 2,169.03 2,186.00 0.0M
2025-02-28 2,193.54 2,210.22 2,156.73 2,169.03 0.0M
2025-02-27 2,213.97 2,213.97 2,176.41 2,193.54 0.0M
2025-02-26 2,166.43 2,215.05 2,166.43 2,213.97 0.0M
2025-02-25 2,184.30 2,188.98 2,153.16 2,166.43 0.0M
2025-02-24 2,182.09 2,201.85 2,172.80 2,184.30 0.0M
2025-02-21 2,131.01 2,194.50 2,131.01 2,182.09 0.0M
2025-02-20 2,134.70 2,138.67 2,107.23 2,131.01 0.0M
2025-02-19 2,125.50 2,134.70 2,111.55 2,134.70 0.0M
2025-02-18 2,150.63 2,167.86 2,123.06 2,125.50 0.0M
2025-02-17 2,143.72 2,157.72 2,137.76 2,150.63 0.0M
2025-02-14 2,131.64 2,146.32 2,128.24 2,143.72 0.0M
2025-02-13 2,159.50 2,159.50 2,131.32 2,131.64 0.0M
2025-02-12 2,145.11 2,159.88 2,130.37 2,159.50 0.0M
2025-02-11 2,198.82 2,198.82 2,139.97 2,145.11 0.0M
2025-02-10 2,206.20 2,206.20 2,178.46 2,198.82 0.0M
2025-02-07 2,172.10 2,219.22 2,152.97 2,206.20 0.0M
2025-02-06 2,168.80 2,175.65 2,140.34 2,172.10 0.0M
2025-02-05 2,165.16 2,191.55 2,165.16 2,168.80 0.0M
2025-01-27 2,172.50 2,179.38 2,160.80 2,165.16 0.0M
2025-01-24 2,110.14 2,185.51 2,110.14 2,172.50 0.0M
2025-01-23 2,137.35 2,154.83 2,110.14 2,110.14 0.0M
2025-01-22 2,159.80 2,159.80 2,119.30 2,137.35 0.0M
2025-01-21 2,168.87 2,180.69 2,149.98 2,159.80 0.0M
2025-01-20 2,182.20 2,197.96 2,161.30 2,168.87 0.0M
2025-01-17 2,201.53 2,203.99 2,166.06 2,182.20 0.0M
2025-01-16 2,188.90 2,226.37 2,188.90 2,201.53 0.0M
2025-01-15 2,169.99 2,210.17 2,157.59 2,188.90 0.0M
2025-01-14 2,096.11 2,173.02 2,090.24 2,169.99 0.0M
2025-01-13 2,097.71 2,120.03 2,087.38 2,096.11 0.0M
2025-01-10 2,153.84 2,153.84 2,097.71 2,097.71 0.0M
2025-01-09 2,154.04 2,171.67 2,147.23 2,153.84 0.0M
2025-01-08 2,135.03 2,165.45 2,106.02 2,154.04 0.0M
2025-01-07 2,115.38 2,138.15 2,108.31 2,135.03 0.0M
2025-01-06 2,113.22 2,131.34 2,100.66 2,115.38 0.0M
2025-01-03 2,160.54 2,163.81 2,106.35 2,113.22 0.0M
2025-01-02 2,219.54 2,219.54 2,144.19 2,160.54 0.0M