富时中国A600行业指数 - 家庭用品及住宅建筑 (FTXIN4402020)

FTXIN4402020
🏛️ 中国 →
15,017.55
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 15,230.49 15,230.49 15,094.00 15,094.00 0.0K
09:35 15,083.86 15,112.70 15,083.86 15,109.95 0.0K
09:40 15,103.80 15,103.80 15,067.73 15,068.19 0.0K
09:45 15,056.65 15,056.65 15,013.68 15,017.08 0.0K
09:50 15,003.27 15,005.29 14,968.86 14,968.86 0.0K
09:55 14,973.58 14,973.58 14,961.40 14,970.73 0.0K
10:00 14,972.71 14,972.71 14,955.64 14,966.00 0.0K
10:05 14,965.27 14,980.61 14,960.36 14,980.61 0.0K
10:10 14,985.98 14,985.98 14,945.67 14,945.67 0.0K
10:15 14,948.03 14,965.28 14,948.03 14,959.58 0.0K
10:20 14,967.63 14,978.38 14,967.63 14,974.96 0.0K
10:25 14,978.19 14,989.71 14,977.15 14,981.58 0.0K
10:30 14,989.83 14,991.63 14,980.99 14,980.99 0.0K
10:35 14,983.61 14,983.61 14,975.34 14,982.95 0.0K
10:40 14,985.01 14,985.01 14,963.60 14,979.18 0.0K
10:45 14,972.49 14,975.14 14,971.91 14,971.91 0.0K
10:50 14,972.04 14,972.04 14,950.53 14,955.53 0.0K
10:55 14,951.52 14,958.84 14,942.82 14,944.82 0.0K
11:00 14,945.45 14,948.97 14,942.51 14,944.18 0.0K
11:05 14,945.77 14,946.95 14,933.95 14,933.95 0.0K
11:10 14,935.04 14,940.87 14,935.04 14,937.89 0.0K
11:15 14,933.27 14,937.28 14,926.36 14,937.28 0.0K
11:20 14,929.16 14,938.91 14,929.16 14,938.91 0.0K
11:25 14,937.19 14,954.56 14,936.84 14,954.56 0.0K
11:30 14,951.29 14,951.47 14,951.29 14,951.47 0.0K
11:35 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
11:40 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
11:45 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
11:50 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
11:55 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:00 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:05 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:10 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:15 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:20 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:25 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:30 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:35 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:40 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:45 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:50 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
12:55 14,951.47 14,951.47 14,951.47 14,951.47 0.0K
13:00 14,951.47 14,959.21 14,928.08 14,931.90 0.0K
13:05 14,932.39 14,965.05 14,932.39 14,965.05 0.0K
13:10 14,973.10 14,989.08 14,973.10 14,981.79 0.0K
13:15 14,981.11 14,986.43 14,965.77 14,965.77 0.0K
13:20 14,959.73 14,966.30 14,958.29 14,964.48 0.0K
13:25 14,962.25 14,962.25 14,946.04 14,946.04 0.0K
13:30 14,944.60 14,944.60 14,938.16 14,938.16 0.0K
13:35 14,941.32 14,941.32 14,920.39 14,920.39 0.0K
13:40 14,926.80 14,931.03 14,919.22 14,919.22 0.0K
13:45 14,914.13 14,924.40 14,912.57 14,914.96 0.0K
13:50 14,919.37 14,930.99 14,919.37 14,920.36 0.0K
13:55 14,924.27 14,929.18 14,916.77 14,916.77 0.0K
14:00 14,918.94 14,921.50 14,914.64 14,917.80 0.0K
14:05 14,913.17 14,916.03 14,902.40 14,916.03 0.0K
14:10 14,919.51 14,921.58 14,913.67 14,921.58 0.0K
14:15 14,920.49 14,920.49 14,914.67 14,914.67 0.0K
14:20 14,921.89 14,935.99 14,921.89 14,935.99 0.0K
14:25 14,939.24 14,939.24 14,929.65 14,938.11 0.0K
14:30 14,944.15 14,960.36 14,944.15 14,957.39 0.0K
14:35 14,971.24 14,973.18 14,969.40 14,969.40 0.0K
14:40 14,962.96 14,969.12 14,958.43 14,963.72 0.0K
14:45 14,961.40 14,969.49 14,961.40 14,969.49 0.0K
14:50 14,968.99 14,981.18 14,968.99 14,981.18 0.0K
14:55 14,984.35 14,994.12 14,972.51 14,972.51 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14,964.56 15,079.03 14,842.89 15,017.55 0.0M
2025-09-25 15,038.01 15,053.83 14,939.76 14,964.56 0.0M
2025-09-24 14,888.85 15,063.85 14,775.51 15,038.01 0.0M
2025-09-23 14,972.51 14,999.68 14,758.07 14,888.85 0.0M
2025-09-22 15,230.49 15,230.49 14,902.40 14,972.51 0.0M
2025-09-19 15,204.07 15,280.99 15,131.83 15,230.49 0.0M
2025-09-18 15,418.69 15,469.65 15,099.55 15,204.07 0.0M
2025-09-17 14,950.87 15,419.86 14,950.87 15,418.69 0.0M
2025-09-16 14,971.19 14,977.95 14,838.89 14,950.87 0.0M
2025-09-15 14,999.56 15,014.86 14,907.65 14,971.19 0.0M
2025-09-12 15,215.20 15,228.22 14,999.56 14,999.56 0.0M
2025-09-11 15,113.04 15,215.20 14,975.38 15,215.20 0.0M
2025-09-10 15,215.91 15,215.91 15,061.24 15,113.04 0.0M
2025-09-09 15,203.93 15,305.92 15,150.59 15,215.91 0.0M
2025-09-08 15,104.64 15,273.96 15,104.64 15,203.93 0.0M
2025-09-05 14,808.34 15,109.87 14,808.34 15,104.64 0.0M
2025-09-04 15,126.78 15,126.78 14,670.90 14,808.34 0.0M
2025-09-03 15,202.78 15,364.66 15,077.60 15,126.78 0.0M
2025-09-02 15,170.55 15,254.25 15,078.65 15,202.78 0.0M
2025-09-01 15,432.60 15,508.23 15,156.95 15,170.55 0.0M
2025-08-29 15,885.98 15,885.98 15,420.57 15,432.60 0.0M
2025-08-28 15,880.76 16,001.75 15,644.13 15,885.98 0.0M
2025-08-27 16,108.13 16,326.74 15,880.76 15,880.76 0.0M
2025-08-26 16,105.73 16,203.76 16,026.55 16,108.13 0.0M
2025-08-25 15,797.36 16,119.62 15,797.36 16,105.73 0.0M
2025-08-22 15,636.77 15,797.36 15,627.01 15,797.36 0.0M
2025-08-21 15,692.92 15,745.03 15,520.11 15,636.77 0.0M
2025-08-20 15,580.68 15,692.92 15,498.30 15,692.92 0.0M
2025-08-19 15,604.47 15,682.21 15,412.08 15,580.68 0.0M
2025-08-18 15,417.30 15,729.25 15,417.30 15,604.47 0.0M
2025-08-15 15,280.39 15,432.28 15,212.31 15,417.30 0.0M
2025-08-14 15,321.95 15,452.17 15,273.95 15,280.39 0.0M
2025-08-13 15,340.92 15,418.42 15,280.50 15,321.95 0.0M
2025-08-12 15,187.46 15,455.32 15,187.46 15,340.92 0.0M
2025-08-11 15,135.93 15,228.22 15,086.05 15,187.46 0.0M
2025-08-08 15,092.14 15,210.91 15,076.90 15,135.93 0.0M
2025-08-07 15,150.77 15,150.77 15,046.47 15,092.14 0.0M
2025-08-06 15,056.83 15,150.77 15,004.91 15,150.77 0.0M
2025-08-05 14,880.73 15,070.96 14,880.73 15,056.83 0.0M
2025-08-04 14,746.01 14,880.73 14,690.73 14,880.73 0.0M
2025-08-01 14,749.74 14,844.74 14,667.19 14,746.01 0.0M
2025-07-31 15,005.50 15,005.50 14,718.22 14,749.74 0.0M
2025-07-30 14,935.81 15,090.60 14,896.85 15,005.50 0.0M
2025-07-29 14,897.88 14,953.21 14,859.23 14,935.81 0.0M
2025-07-28 14,921.83 15,000.26 14,870.29 14,897.88 0.0M
2025-07-25 15,234.13 15,234.13 14,878.17 14,921.83 0.0M
2025-07-24 15,309.20 15,309.20 15,186.10 15,234.13 0.0M
2025-07-23 15,126.11 15,367.09 15,126.11 15,309.20 0.0M
2025-07-22 14,953.15 15,126.11 14,932.61 15,126.11 0.0M
2025-07-21 15,003.36 15,028.43 14,889.42 14,953.15 0.0M
2025-07-18 15,020.32 15,056.96 14,953.37 15,003.36 0.0M
2025-07-17 14,890.03 15,119.29 14,890.03 15,020.32 0.0M
2025-07-16 14,996.21 15,003.03 14,845.09 14,890.03 0.0M
2025-07-15 14,737.36 14,996.21 14,737.36 14,996.21 0.0M
2025-07-14 14,500.67 14,815.01 14,500.67 14,737.36 0.0M
2025-07-11 14,357.31 14,633.20 14,357.31 14,500.67 0.0M
2025-07-10 14,360.92 14,409.28 14,294.08 14,357.31 0.0M
2025-07-09 14,450.76 14,493.24 14,332.88 14,360.92 0.0M
2025-07-08 14,434.24 14,524.71 14,425.07 14,450.76 0.0M
2025-07-07 14,546.96 14,546.96 14,392.35 14,434.24 0.0M
2025-07-04 14,502.04 14,579.68 14,456.91 14,546.96 0.0M
2025-07-03 14,452.58 14,514.28 14,421.92 14,502.04 0.0M
2025-07-02 14,228.70 14,510.72 14,224.27 14,452.58 0.0M
2025-07-01 14,178.95 14,251.52 14,144.72 14,228.70 0.0M
2025-06-30 14,156.19 14,231.25 14,154.30 14,178.95 0.0M
2025-06-27 14,174.35 14,269.36 14,128.16 14,156.19 0.0M
2025-06-26 14,193.48 14,301.36 14,171.19 14,174.35 0.0M
2025-06-25 13,988.21 14,203.69 13,988.21 14,193.48 0.0M
2025-06-24 13,838.20 14,037.06 13,838.20 13,988.21 0.0M
2025-06-23 13,954.43 13,954.43 13,742.46 13,838.20 0.0M
2025-06-20 13,924.89 13,989.68 13,924.89 13,954.43 0.0M
2025-06-19 14,060.06 14,073.97 13,894.54 13,924.89 0.0M
2025-06-18 14,062.99 14,129.25 14,018.03 14,060.06 0.0M
2025-06-17 14,011.13 14,091.31 14,011.13 14,062.99 0.0M
2025-06-16 14,020.52 14,036.05 13,959.44 14,011.13 0.0M
2025-06-13 14,181.49 14,181.49 13,928.87 14,020.52 0.0M
2025-06-12 14,234.24 14,234.24 14,140.94 14,181.49 0.0M
2025-06-11 14,173.84 14,297.11 14,173.84 14,234.24 0.0M
2025-06-10 14,252.88 14,298.88 14,119.89 14,173.84 0.0M
2025-06-09 14,244.07 14,270.44 14,196.75 14,252.88 0.0M
2025-06-06 14,262.52 14,284.19 14,234.50 14,244.07 0.0M
2025-06-05 14,341.97 14,361.22 14,231.78 14,262.52 0.0M
2025-06-04 14,256.58 14,362.33 14,256.58 14,341.97 0.0M
2025-06-03 14,454.42 14,454.42 14,225.97 14,256.58 0.0M
2025-05-30 14,513.82 14,516.54 14,409.51 14,454.42 0.0M
2025-05-29 14,555.63 14,656.40 14,506.43 14,513.82 0.0M
2025-05-28 14,490.77 14,596.11 14,449.99 14,555.63 0.0M
2025-05-27 14,646.06 14,646.06 14,490.77 14,490.77 0.0M
2025-05-26 14,857.58 14,857.58 14,605.53 14,646.06 0.0M
2025-05-23 14,973.90 15,104.51 14,850.67 14,857.58 0.0M
2025-05-22 14,957.25 15,007.57 14,920.12 14,973.90 0.0M
2025-05-21 15,026.80 15,061.89 14,936.63 14,957.25 0.0M
2025-05-20 14,669.05 15,041.74 14,662.91 15,026.80 0.0M
2025-05-19 14,600.20 14,697.81 14,558.78 14,669.05 0.0M
2025-05-16 14,713.23 14,713.23 14,537.44 14,600.20 0.0M
2025-05-15 14,884.83 14,884.83 14,652.24 14,713.23 0.0M
2025-05-14 14,854.31 14,956.92 14,764.93 14,884.83 0.0M
2025-05-13 14,915.89 15,007.15 14,834.93 14,854.31 0.0M
2025-05-12 14,658.06 14,917.14 14,658.06 14,915.89 0.0M
2025-05-09 14,570.53 14,721.04 14,570.53 14,658.06 0.0M
2025-05-08 14,468.33 14,601.24 14,438.49 14,570.53 0.0M
2025-05-07 14,363.70 14,580.50 14,363.70 14,468.33 0.0M
2025-05-06 14,201.77 14,403.00 14,201.77 14,363.70 0.0M
2025-04-30 14,249.25 14,351.24 14,175.36 14,201.77 0.0M
2025-04-29 14,144.40 14,256.47 14,123.89 14,249.25 0.0M
2025-04-28 14,235.52 14,236.12 14,105.96 14,144.40 0.0M
2025-04-25 14,047.21 14,140.85 14,047.21 14,105.21 0.0M
2025-04-24 14,058.59 14,128.90 13,961.23 14,047.21 0.0M
2025-04-23 14,016.54 14,201.41 14,016.54 14,058.59 0.0M
2025-04-22 14,004.14 14,084.14 13,977.27 14,016.54 0.0M
2025-04-21 13,922.94 14,023.94 13,854.88 14,004.14 0.0M
2025-04-18 13,891.38 13,953.88 13,831.87 13,922.94 0.0M
2025-04-17 13,963.29 13,963.29 13,817.16 13,891.38 0.0M
2025-04-16 13,931.67 13,963.29 13,746.33 13,963.29 0.0M
2025-04-15 13,819.56 13,955.13 13,732.29 13,931.67 0.0M
2025-04-14 14,019.14 14,019.14 13,789.14 13,819.56 0.0M
2025-04-11 14,028.97 14,035.41 13,785.99 14,019.14 0.0M
2025-04-10 13,804.23 14,112.60 13,804.23 14,028.97 0.0M
2025-04-09 13,684.25 13,804.23 13,313.70 13,804.23 0.0M
2025-04-08 13,394.12 13,684.25 13,314.40 13,684.25 0.0M
2025-04-07 14,599.36 14,599.36 13,211.59 13,394.12 0.0M
2025-04-03 14,976.09 14,976.09 14,531.82 14,599.36 0.0M
2025-04-02 14,950.88 15,090.59 14,947.87 14,976.09 0.0M
2025-04-01 15,099.93 15,103.68 14,923.79 14,950.88 0.0M
2025-03-31 15,146.05 15,363.16 15,066.64 15,099.93 0.0M
2025-03-28 15,321.31 15,321.31 15,085.28 15,146.05 0.0M
2025-03-27 15,211.55 15,345.16 15,156.86 15,321.31 0.0M
2025-03-26 15,346.18 15,346.18 15,154.68 15,211.55 0.0M
2025-03-25 15,398.97 15,589.92 15,332.73 15,346.18 0.0M
2025-03-24 15,124.41 15,470.90 15,124.41 15,398.97 0.0M
2025-03-21 15,079.49 15,385.07 15,053.09 15,124.41 0.0M
2025-03-20 15,401.04 15,401.04 15,079.49 15,079.49 0.0M
2025-03-19 15,355.50 15,481.60 15,304.20 15,401.04 0.0M
2025-03-18 15,167.72 15,430.04 15,136.20 15,355.50 0.0M
2025-03-17 15,004.43 15,196.50 15,004.43 15,167.72 0.0M
2025-03-14 14,676.61 15,004.43 14,650.45 15,004.43 0.0M
2025-03-13 14,584.53 14,822.06 14,584.53 14,676.61 0.0M
2025-03-12 14,740.25 14,757.02 14,583.68 14,584.53 0.0M
2025-03-11 14,700.31 14,740.25 14,560.98 14,740.25 0.0M
2025-03-10 14,575.85 14,712.61 14,549.02 14,700.31 0.0M
2025-03-07 14,648.57 14,648.57 14,515.66 14,575.85 0.0M
2025-03-06 14,535.54 14,664.83 14,471.67 14,648.57 0.0M
2025-03-05 14,440.06 14,571.85 14,375.49 14,535.54 0.0M
2025-03-04 14,261.31 14,500.72 14,261.31 14,440.06 0.0M
2025-03-03 14,432.07 14,484.20 14,224.73 14,261.31 0.0M
2025-02-28 14,784.17 14,787.92 14,410.03 14,432.07 0.0M
2025-02-27 14,598.42 14,804.04 14,598.42 14,784.17 0.0M
2025-02-26 14,561.79 14,683.13 14,528.94 14,598.42 0.0M
2025-02-25 14,899.93 14,899.93 14,538.92 14,561.79 0.0M
2025-02-24 14,735.26 14,930.45 14,649.85 14,899.93 0.0M
2025-02-21 14,633.23 14,740.02 14,415.58 14,735.26 0.0M
2025-02-20 14,630.80 14,694.22 14,512.20 14,633.23 0.0M
2025-02-19 14,665.27 14,665.27 14,547.24 14,630.80 0.0M
2025-02-18 14,983.73 14,983.73 14,624.42 14,665.27 0.0M
2025-02-17 15,110.76 15,110.76 14,892.69 14,983.73 0.0M
2025-02-14 15,021.08 15,252.53 14,926.54 15,110.76 0.0M
2025-02-13 14,822.73 15,120.77 14,733.11 15,021.08 0.0M
2025-02-12 14,715.74 14,890.08 14,702.41 14,822.73 0.0M
2025-02-11 14,804.77 14,935.39 14,698.30 14,715.74 0.0M
2025-02-10 14,720.07 14,815.40 14,629.98 14,804.77 0.0M
2025-02-07 14,460.12 14,766.39 14,379.62 14,720.07 0.0M
2025-02-06 14,278.77 14,490.26 14,216.04 14,460.12 0.0M
2025-02-05 14,607.57 14,607.57 14,251.52 14,278.77 0.0M
2025-01-27 14,533.95 14,698.48 14,533.95 14,607.57 0.0M
2025-01-24 14,484.06 14,626.45 14,424.26 14,533.95 0.0M
2025-01-23 14,448.10 14,675.09 14,448.10 14,484.06 0.0M
2025-01-22 14,674.90 14,674.90 14,306.96 14,448.10 0.0M
2025-01-21 14,737.54 14,782.60 14,615.37 14,674.90 0.0M
2025-01-20 14,785.72 15,034.96 14,706.39 14,737.54 0.0M
2025-01-17 14,737.36 14,871.79 14,534.02 14,785.72 0.0M
2025-01-16 14,558.29 15,006.94 14,558.29 14,737.36 0.0M
2025-01-15 14,682.25 14,877.76 14,532.11 14,558.29 0.0M
2025-01-14 14,399.29 14,715.99 14,313.52 14,682.25 0.0M
2025-01-13 14,846.64 14,846.64 14,329.23 14,399.29 0.0M
2025-01-10 15,338.93 15,338.93 14,846.64 14,846.64 0.0M
2025-01-09 15,355.38 15,390.21 15,239.39 15,338.93 0.0M
2025-01-08 14,939.67 15,435.38 14,899.24 15,355.38 0.0M
2025-01-07 14,773.20 15,124.71 14,708.16 14,939.67 0.0M
2025-01-06 14,712.68 14,917.09 14,604.48 14,773.20 0.0M
2025-01-03 14,889.30 15,091.86 14,692.68 14,712.68 0.0M
2025-01-02 14,829.64 15,289.17 14,795.53 14,889.30 0.0M