富时中国A600行业指数 - 卫生保健 (FTXIN420)

FTXIN420
🏛️ 中国 →
17,375.30
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 17,729.99 17,729.99 17,447.35 17,468.43 0.0K
09:35 17,481.96 17,524.75 17,472.06 17,487.01 0.0K
09:40 17,467.28 17,473.65 17,442.97 17,467.07 0.0K
09:45 17,452.67 17,452.67 17,440.60 17,443.04 0.0K
09:50 17,451.18 17,451.18 17,408.98 17,425.70 0.0K
09:55 17,431.32 17,443.92 17,430.01 17,430.01 0.0K
10:00 17,411.45 17,418.32 17,384.11 17,417.06 0.0K
10:05 17,427.59 17,448.22 17,415.79 17,448.22 0.0K
10:10 17,450.11 17,450.11 17,397.22 17,397.22 0.0K
10:15 17,387.35 17,398.68 17,386.23 17,396.96 0.0K
10:20 17,398.71 17,398.71 17,383.14 17,393.09 0.0K
10:25 17,406.60 17,429.05 17,406.60 17,422.74 0.0K
10:30 17,410.32 17,418.07 17,408.37 17,418.07 0.0K
10:35 17,418.14 17,418.14 17,396.74 17,411.67 0.0K
10:40 17,415.52 17,415.52 17,388.26 17,388.26 0.0K
10:45 17,390.93 17,411.66 17,390.93 17,411.66 0.0K
10:50 17,409.37 17,414.25 17,404.68 17,404.68 0.0K
10:55 17,420.28 17,424.02 17,419.07 17,424.02 0.0K
11:00 17,417.75 17,486.90 17,417.75 17,486.90 0.0K
11:05 17,499.35 17,515.68 17,499.35 17,508.54 0.0K
11:10 17,492.70 17,517.52 17,488.77 17,517.52 0.0K
11:15 17,528.62 17,528.62 17,498.45 17,498.45 0.0K
11:20 17,493.99 17,508.99 17,493.99 17,498.46 0.0K
11:25 17,496.33 17,530.15 17,490.32 17,530.15 0.0K
11:30 17,520.19 17,520.19 17,520.05 17,520.05 0.0K
11:35 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
11:40 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
11:45 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
11:50 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
11:55 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:00 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:05 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:10 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:15 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:20 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:25 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:30 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:35 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:40 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:45 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:50 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
12:55 17,520.05 17,520.05 17,520.05 17,520.05 0.0K
13:00 17,520.05 17,521.69 17,512.91 17,512.91 0.0K
13:05 17,493.08 17,493.08 17,466.52 17,466.52 0.0K
13:10 17,463.39 17,486.30 17,463.39 17,486.30 0.0K
13:15 17,502.99 17,502.99 17,497.77 17,497.77 0.0K
13:20 17,497.26 17,503.03 17,486.53 17,486.53 0.0K
13:25 17,485.20 17,485.20 17,465.63 17,475.97 0.0K
13:30 17,473.44 17,473.44 17,447.50 17,448.42 0.0K
13:35 17,450.43 17,463.47 17,449.92 17,463.47 0.0K
13:40 17,462.88 17,475.63 17,455.74 17,475.63 0.0K
13:45 17,471.29 17,479.36 17,457.15 17,479.36 0.0K
13:50 17,494.22 17,494.22 17,460.43 17,460.43 0.0K
13:55 17,459.86 17,460.64 17,443.62 17,443.62 0.0K
14:00 17,438.96 17,447.86 17,436.44 17,443.96 0.0K
14:05 17,454.98 17,454.98 17,438.19 17,448.61 0.0K
14:10 17,450.63 17,450.63 17,433.44 17,433.44 0.0K
14:15 17,423.20 17,446.76 17,423.20 17,446.76 0.0K
14:20 17,439.15 17,441.87 17,430.25 17,432.35 0.0K
14:25 17,427.60 17,427.60 17,406.08 17,413.40 0.0K
14:30 17,417.89 17,423.96 17,391.59 17,392.55 0.0K
14:35 17,392.66 17,401.03 17,380.83 17,399.83 0.0K
14:40 17,388.87 17,408.28 17,388.87 17,408.28 0.0K
14:45 17,414.90 17,425.34 17,406.22 17,406.22 0.0K
14:50 17,402.53 17,402.53 17,380.21 17,380.21 0.0K
14:55 17,375.55 17,381.42 17,375.30 17,375.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17,729.99 17,729.99 17,375.30 17,375.30 0.0M
2025-09-25 17,548.33 17,792.11 17,548.33 17,729.99 0.0M
2025-09-24 17,285.55 17,569.41 17,285.55 17,548.33 0.0M
2025-09-23 17,590.56 17,590.56 17,054.19 17,285.55 0.0M
2025-09-22 17,595.83 17,867.95 17,479.88 17,590.56 0.0M
2025-09-19 17,809.65 17,868.19 17,507.87 17,595.83 0.0M
2025-09-18 17,832.63 18,106.37 17,640.09 17,809.65 0.0M
2025-09-17 17,791.10 17,910.25 17,671.57 17,832.63 0.0M
2025-09-16 17,832.54 17,845.92 17,625.67 17,791.10 0.0M
2025-09-15 17,810.58 17,947.16 17,785.23 17,832.54 0.0M
2025-09-12 17,861.31 17,957.43 17,700.70 17,810.58 0.0M
2025-09-11 17,850.98 17,861.31 17,198.96 17,861.31 0.0M
2025-09-10 18,003.02 18,121.85 17,799.26 17,850.98 0.0M
2025-09-09 18,335.81 18,465.61 17,885.45 18,003.02 0.0M
2025-09-08 17,970.90 18,439.76 17,970.90 18,335.81 0.0M
2025-09-05 17,459.78 18,007.51 17,352.38 17,970.90 0.0M
2025-09-04 18,064.21 18,064.21 17,231.62 17,459.78 0.0M
2025-09-03 17,958.88 18,231.97 17,898.49 18,064.21 0.0M
2025-09-02 17,989.20 18,300.14 17,804.38 17,958.88 0.0M
2025-09-01 17,454.61 18,000.70 17,454.61 17,989.20 0.0M
2025-08-29 17,128.62 17,551.58 17,126.49 17,454.61 0.0M
2025-08-28 17,135.83 17,194.43 16,714.94 17,128.62 0.0M
2025-08-27 17,488.73 17,605.11 17,135.83 17,135.83 0.0M
2025-08-26 17,625.75 17,625.75 17,444.38 17,488.73 0.0M
2025-08-25 17,310.93 17,625.75 17,310.93 17,625.75 0.0M
2025-08-22 17,172.34 17,310.93 17,126.19 17,310.93 0.0M
2025-08-21 16,971.43 17,269.52 16,971.43 17,172.34 0.0M
2025-08-20 16,846.44 16,971.43 16,693.08 16,971.43 0.0M
2025-08-19 17,017.10 17,318.42 16,844.58 16,846.44 0.0M
2025-08-18 16,936.26 17,086.99 16,930.94 17,017.10 0.0M
2025-08-15 16,840.78 17,008.54 16,762.61 16,936.26 0.0M
2025-08-14 16,981.24 17,112.47 16,814.28 16,840.78 0.0M
2025-08-13 16,683.61 17,020.00 16,683.61 16,981.24 0.0M
2025-08-12 16,690.36 16,833.53 16,620.62 16,683.61 0.0M
2025-08-11 16,579.91 16,731.03 16,550.84 16,690.36 0.0M
2025-08-08 16,635.44 16,662.49 16,447.51 16,579.91 0.0M
2025-08-07 16,740.32 16,878.37 16,611.37 16,635.44 0.0M
2025-08-06 16,798.79 16,904.91 16,682.35 16,740.32 0.0M
2025-08-05 16,738.85 16,864.06 16,677.19 16,798.79 0.0M
2025-08-04 16,759.49 16,759.49 16,430.88 16,738.85 0.0M
2025-08-01 16,890.68 17,130.60 16,686.35 16,759.49 0.0M
2025-07-31 17,183.16 17,197.65 16,839.55 16,890.68 0.0M
2025-07-30 17,112.21 17,430.30 17,003.31 17,183.16 0.0M
2025-07-29 16,810.59 17,198.90 16,753.85 17,112.21 0.0M
2025-07-28 16,491.24 16,816.11 16,491.24 16,810.59 0.0M
2025-07-25 16,578.83 16,747.61 16,479.69 16,491.24 0.0M
2025-07-24 16,240.96 16,619.95 16,240.96 16,578.83 0.0M
2025-07-23 16,245.31 16,407.60 16,207.26 16,240.96 0.0M
2025-07-22 16,146.34 16,359.30 16,127.70 16,245.31 0.0M
2025-07-21 16,232.66 16,232.66 16,027.82 16,146.34 0.0M
2025-07-18 16,062.81 16,236.86 16,051.41 16,232.66 0.0M
2025-07-17 15,829.52 16,062.81 15,820.44 16,062.81 0.0M
2025-07-16 15,745.90 15,859.34 15,745.90 15,829.52 0.0M
2025-07-15 15,743.09 15,805.94 15,611.98 15,745.90 0.0M
2025-07-14 15,746.17 15,797.02 15,709.41 15,743.09 0.0M
2025-07-11 15,601.73 15,871.05 15,601.73 15,746.17 0.0M
2025-07-10 15,501.96 15,672.87 15,501.96 15,601.73 0.0M
2025-07-09 15,363.26 15,605.17 15,312.74 15,501.96 0.0M
2025-07-08 15,300.18 15,427.02 15,293.63 15,363.26 0.0M
2025-07-07 15,513.23 15,519.78 15,290.50 15,300.18 0.0M
2025-07-04 15,489.18 15,604.19 15,445.67 15,513.23 0.0M
2025-07-03 15,408.40 15,532.26 15,397.20 15,489.18 0.0M
2025-07-02 15,543.28 15,584.39 15,393.12 15,408.40 0.0M
2025-07-01 15,407.15 15,561.62 15,407.15 15,543.28 0.0M
2025-06-30 15,336.49 15,421.80 15,248.77 15,407.15 0.0M
2025-06-27 15,332.76 15,394.94 15,310.23 15,336.49 0.0M
2025-06-26 15,474.11 15,474.11 15,320.19 15,332.76 0.0M
2025-06-25 15,338.40 15,481.50 15,277.43 15,474.11 0.0M
2025-06-24 15,222.97 15,370.45 15,222.97 15,338.40 0.0M
2025-06-23 15,189.37 15,268.20 15,072.76 15,222.97 0.0M
2025-06-20 15,187.12 15,255.08 15,175.50 15,189.37 0.0M
2025-06-19 15,346.59 15,400.74 15,147.69 15,187.12 0.0M
2025-06-18 15,463.54 15,463.54 15,313.36 15,346.59 0.0M
2025-06-17 15,744.95 15,869.51 15,440.85 15,463.54 0.0M
2025-06-16 15,874.91 15,878.14 15,675.08 15,744.95 0.0M
2025-06-13 16,142.52 16,206.68 15,839.77 15,874.91 0.0M
2025-06-12 15,938.27 16,163.28 15,869.56 16,142.52 0.0M
2025-06-11 15,982.07 16,084.85 15,913.34 15,938.27 0.0M
2025-06-10 15,930.68 16,113.56 15,883.90 15,982.07 0.0M
2025-06-09 15,704.09 16,094.87 15,704.09 15,930.68 0.0M
2025-06-06 15,805.51 15,812.77 15,658.28 15,704.09 0.0M
2025-06-05 15,952.39 15,952.39 15,728.85 15,805.51 0.0M
2025-06-04 15,828.26 15,965.06 15,758.02 15,952.39 0.0M
2025-06-03 15,685.40 15,844.52 15,647.92 15,828.26 0.0M
2025-05-30 15,656.66 15,829.54 15,656.66 15,685.40 0.0M
2025-05-29 15,431.01 15,680.06 15,385.92 15,656.66 0.0M
2025-05-28 15,410.39 15,508.94 15,407.74 15,431.01 0.0M
2025-05-27 15,329.12 15,481.65 15,329.12 15,410.39 0.0M
2025-05-26 15,535.21 15,555.24 15,302.25 15,329.12 0.0M
2025-05-23 15,519.25 15,754.70 15,519.25 15,535.21 0.0M
2025-05-22 15,596.64 15,596.64 15,477.14 15,519.25 0.0M
2025-05-21 15,474.56 15,663.73 15,438.59 15,596.64 0.0M
2025-05-20 15,258.95 15,534.98 15,258.95 15,474.56 0.0M
2025-05-19 15,305.84 15,321.85 15,201.97 15,258.95 0.0M
2025-05-16 15,289.12 15,327.92 15,180.40 15,305.84 0.0M
2025-05-15 15,258.58 15,346.15 15,256.30 15,289.12 0.0M
2025-05-14 15,184.00 15,302.28 15,087.32 15,258.58 0.0M
2025-05-13 15,051.12 15,215.61 15,051.12 15,184.00 0.0M
2025-05-12 15,139.66 15,139.66 14,949.00 15,051.12 0.0M
2025-05-09 15,121.29 15,216.42 15,120.67 15,139.66 0.0M
2025-05-08 15,095.20 15,147.41 15,049.26 15,121.29 0.0M
2025-05-07 15,107.35 15,265.52 15,014.66 15,095.20 0.0M
2025-05-06 15,023.21 15,122.90 15,023.21 15,107.35 0.0M
2025-04-30 14,883.93 15,051.27 14,872.42 15,023.21 0.0M
2025-04-29 14,862.02 14,935.67 14,827.98 14,883.93 0.0M
2025-04-28 14,882.35 14,882.35 14,842.74 14,862.02 0.0M
2025-04-25 14,990.75 15,110.93 14,913.80 14,945.03 0.0M
2025-04-24 14,949.41 15,113.60 14,947.01 14,990.75 0.0M
2025-04-23 15,067.56 15,117.58 14,924.72 14,949.41 0.0M
2025-04-22 14,908.70 15,140.16 14,908.70 15,067.56 0.0M
2025-04-21 14,795.22 14,937.54 14,706.44 14,908.70 0.0M
2025-04-18 14,875.88 14,937.18 14,756.85 14,795.22 0.0M
2025-04-17 14,864.02 14,907.33 14,785.47 14,875.88 0.0M
2025-04-16 14,882.17 14,882.17 14,639.11 14,864.02 0.0M
2025-04-15 14,911.72 14,911.72 14,754.91 14,882.17 0.0M
2025-04-14 14,862.51 15,050.61 14,853.92 14,911.72 0.0M
2025-04-11 14,870.21 14,913.56 14,701.06 14,862.51 0.0M
2025-04-10 14,664.61 14,983.81 14,664.61 14,870.21 0.0M
2025-04-09 14,655.61 14,664.61 14,163.60 14,664.61 0.0M
2025-04-08 14,513.69 14,689.94 14,411.02 14,655.61 0.0M
2025-04-07 15,517.99 15,517.99 14,101.38 14,513.69 0.0M
2025-04-03 15,557.83 15,644.81 15,460.46 15,517.99 0.0M
2025-04-02 15,719.60 15,719.60 15,515.45 15,557.83 0.0M
2025-04-01 15,259.11 15,796.51 15,259.11 15,719.60 0.0M
2025-03-31 15,397.02 15,502.36 15,185.09 15,259.11 0.0M
2025-03-28 15,460.05 15,610.01 15,395.92 15,397.02 0.0M
2025-03-27 15,103.03 15,462.23 15,008.08 15,460.05 0.0M
2025-03-26 15,127.01 15,228.65 15,099.13 15,103.03 0.0M
2025-03-25 15,078.58 15,155.68 15,051.20 15,127.01 0.0M
2025-03-24 15,133.70 15,167.15 14,994.94 15,078.58 0.0M
2025-03-21 15,356.35 15,398.37 15,086.92 15,133.70 0.0M
2025-03-20 15,509.88 15,509.88 15,342.79 15,356.35 0.0M
2025-03-19 15,512.13 15,599.27 15,468.66 15,509.88 0.0M
2025-03-18 15,377.98 15,659.09 15,377.98 15,512.13 0.0M
2025-03-17 15,397.15 15,482.65 15,332.11 15,377.98 0.0M
2025-03-14 15,030.77 15,397.15 15,030.77 15,397.15 0.0M
2025-03-13 15,069.12 15,110.77 14,970.71 15,030.77 0.0M
2025-03-12 15,158.95 15,240.76 15,069.12 15,069.12 0.0M
2025-03-11 15,089.43 15,158.95 14,964.94 15,158.95 0.0M
2025-03-10 15,059.14 15,202.95 14,984.03 15,089.43 0.0M
2025-03-07 15,207.36 15,207.36 15,024.90 15,059.14 0.0M
2025-03-06 15,000.81 15,243.25 15,000.81 15,207.36 0.0M
2025-03-05 15,098.93 15,098.93 14,937.34 15,000.81 0.0M
2025-03-04 15,140.68 15,150.42 14,986.50 15,098.93 0.0M
2025-03-03 15,091.87 15,315.88 15,088.49 15,140.68 0.0M
2025-02-28 15,388.72 15,474.90 15,053.71 15,091.87 0.0M
2025-02-27 15,327.58 15,445.69 15,256.89 15,388.72 0.0M
2025-02-26 15,173.60 15,332.92 15,137.95 15,327.58 0.0M
2025-02-25 15,400.84 15,400.84 15,143.43 15,173.60 0.0M
2025-02-24 15,544.14 15,598.06 15,341.08 15,400.84 0.0M
2025-02-21 15,322.10 15,555.42 15,268.53 15,544.14 0.0M
2025-02-20 15,086.90 15,445.92 15,086.90 15,322.10 0.0M
2025-02-19 15,045.75 15,174.09 14,919.94 15,086.90 0.0M
2025-02-18 15,254.67 15,315.93 15,001.23 15,045.75 0.0M
2025-02-17 15,263.90 15,466.47 15,176.24 15,254.67 0.0M
2025-02-14 14,952.91 15,304.66 14,952.91 15,263.90 0.0M
2025-02-13 14,978.13 15,062.26 14,915.94 14,952.91 0.0M
2025-02-12 14,942.42 14,988.90 14,850.46 14,978.13 0.0M
2025-02-11 15,096.79 15,096.79 14,911.25 14,942.42 0.0M
2025-02-10 15,013.00 15,115.85 14,932.64 15,096.79 0.0M
2025-02-07 14,812.86 15,114.24 14,779.98 15,013.00 0.0M
2025-02-06 14,660.14 14,816.50 14,573.36 14,812.86 0.0M
2025-02-05 14,624.23 14,669.27 14,567.25 14,660.14 0.0M
2025-01-27 14,606.85 14,759.07 14,606.85 14,624.23 0.0M
2025-01-24 14,567.03 14,692.82 14,522.76 14,606.85 0.0M
2025-01-23 14,562.11 14,755.89 14,562.11 14,567.03 0.0M
2025-01-22 14,692.44 14,692.44 14,486.06 14,562.11 0.0M
2025-01-21 14,697.30 14,777.62 14,582.33 14,692.44 0.0M
2025-01-20 14,503.08 14,807.58 14,503.08 14,697.30 0.0M
2025-01-17 14,473.70 14,591.69 14,397.83 14,503.08 0.0M
2025-01-16 14,508.74 14,717.05 14,439.61 14,473.70 0.0M
2025-01-15 14,646.08 14,646.08 14,480.22 14,508.74 0.0M
2025-01-14 14,261.85 14,673.64 14,261.85 14,646.08 0.0M
2025-01-13 14,221.12 14,311.19 14,185.30 14,261.85 0.0M
2025-01-10 14,399.85 14,438.70 14,221.12 14,221.12 0.0M
2025-01-09 14,471.11 14,552.59 14,391.04 14,399.85 0.0M
2025-01-08 14,588.41 14,588.41 14,285.03 14,471.11 0.0M
2025-01-07 14,800.02 14,800.02 14,452.78 14,588.41 0.0M
2025-01-06 14,697.76 14,903.67 14,697.76 14,800.02 0.0M
2025-01-03 14,861.29 14,949.39 14,646.63 14,697.76 0.0M
2025-01-02 15,258.12 15,272.87 14,770.06 14,861.29 0.0M