富时中国A600行业指数 - 工业工程 (FTXIN4502040)

FTXIN4502040
🏛️ 中国 →
11,399.16
最后更新: 2025-09-29
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
2025-09-29 11,162.51 11,400.24 11,134.54 11,399.16 0.0M
2025-09-26 11,447.77 11,447.77 11,153.06 11,162.51 0.0M
2025-09-25 11,458.54 11,537.71 11,383.44 11,447.77 0.0M
2025-09-24 11,144.88 11,481.59 11,064.14 11,458.54 0.0M
2025-09-23 11,118.39 11,179.07 10,891.15 11,144.88 0.0M
2025-09-22 11,128.15 11,128.15 10,982.05 11,118.39 0.0M
2025-09-19 11,022.59 11,195.48 10,991.95 11,128.15 0.0M
2025-09-18 11,163.12 11,341.08 10,891.92 11,022.59 0.0M
2025-09-17 10,979.14 11,169.10 10,979.14 11,163.12 0.0M
2025-09-16 10,751.07 11,039.20 10,717.54 10,979.14 0.0M
2025-09-15 10,748.87 10,851.99 10,732.16 10,751.07 0.0M
2025-09-12 10,841.79 10,956.22 10,746.75 10,748.87 0.0M
2025-09-11 10,653.47 10,841.79 10,581.35 10,841.79 0.0M
2025-09-10 10,697.33 10,713.49 10,535.13 10,653.47 0.0M
2025-09-09 10,756.20 10,787.97 10,649.73 10,697.33 0.0M
2025-09-08 10,415.30 10,815.17 10,415.30 10,756.20 0.0M
2025-09-05 10,199.79 10,429.53 10,185.70 10,415.30 0.0M
2025-09-04 10,502.99 10,515.89 10,065.00 10,199.79 0.0M
2025-09-03 10,614.42 10,730.65 10,447.10 10,502.99 0.0M
2025-09-02 10,726.22 10,726.22 10,407.17 10,614.42 0.0M
2025-09-01 10,653.96 10,764.11 10,621.27 10,726.22 0.0M
2025-08-29 10,603.44 10,767.67 10,603.44 10,653.96 0.0M
2025-08-28 10,472.02 10,624.82 10,337.44 10,603.44 0.0M
2025-08-27 10,656.83 10,790.46 10,472.02 10,472.02 0.0M
2025-08-26 10,641.71 10,698.60 10,563.18 10,656.83 0.0M
2025-08-25 10,353.40 10,653.16 10,353.40 10,641.71 0.0M
2025-08-22 10,229.50 10,353.40 10,229.50 10,353.40 0.0M
2025-08-21 10,251.86 10,315.01 10,183.58 10,229.50 0.0M
2025-08-20 10,099.05 10,251.86 10,050.50 10,251.86 0.0M
2025-08-19 10,139.64 10,209.41 10,029.14 10,099.05 0.0M
2025-08-18 10,141.67 10,212.68 10,060.58 10,139.64 0.0M
2025-08-15 9,998.39 10,191.26 9,969.25 10,141.67 0.0M
2025-08-14 10,003.69 10,096.22 9,934.73 9,998.39 0.0M
2025-08-13 9,917.78 10,013.56 9,909.74 10,003.69 0.0M
2025-08-12 9,908.34 9,950.67 9,855.21 9,917.78 0.0M
2025-08-11 9,867.21 9,958.64 9,867.21 9,908.34 0.0M
2025-08-08 9,820.58 9,923.71 9,813.13 9,867.21 0.0M
2025-08-07 9,775.17 9,831.36 9,690.00 9,820.58 0.0M
2025-08-06 9,583.42 9,776.52 9,583.42 9,775.17 0.0M
2025-08-05 9,526.35 9,589.06 9,509.73 9,583.42 0.0M
2025-08-04 9,449.44 9,527.29 9,444.74 9,526.35 0.0M
2025-08-01 9,477.30 9,519.61 9,403.72 9,449.44 0.0M
2025-07-31 9,616.75 9,619.09 9,453.21 9,477.30 0.0M
2025-07-30 9,720.15 9,720.15 9,570.49 9,616.75 0.0M
2025-07-29 9,678.61 9,735.90 9,643.52 9,720.15 0.0M
2025-07-28 9,695.39 9,713.68 9,624.43 9,678.61 0.0M
2025-07-25 9,819.20 9,819.20 9,645.59 9,695.39 0.0M
2025-07-24 9,732.80 9,819.20 9,690.67 9,819.20 0.0M
2025-07-23 9,910.14 9,910.14 9,705.73 9,732.80 0.0M
2025-07-22 9,685.66 9,934.80 9,685.66 9,910.14 0.0M
2025-07-21 9,487.34 9,690.01 9,487.34 9,685.66 0.0M
2025-07-18 9,462.73 9,494.04 9,419.69 9,487.34 0.0M
2025-07-17 9,393.88 9,469.72 9,368.53 9,462.73 0.0M
2025-07-16 9,318.21 9,404.92 9,297.58 9,393.88 0.0M
2025-07-15 9,311.96 9,344.64 9,244.81 9,318.21 0.0M
2025-07-14 9,253.19 9,360.76 9,253.19 9,311.96 0.0M
2025-07-11 9,168.13 9,318.67 9,168.13 9,253.19 0.0M
2025-07-10 9,144.07 9,200.10 9,123.24 9,168.13 0.0M
2025-07-09 9,209.19 9,226.92 9,134.08 9,144.07 0.0M
2025-07-08 9,013.23 9,215.04 9,013.23 9,209.19 0.0M
2025-07-07 9,084.71 9,084.71 8,985.77 9,013.23 0.0M
2025-07-04 9,100.79 9,144.70 9,043.14 9,084.71 0.0M
2025-07-03 9,101.16 9,115.74 9,037.14 9,100.79 0.0M
2025-07-02 9,076.44 9,177.75 9,055.09 9,101.16 0.0M
2025-07-01 9,114.12 9,114.12 9,045.59 9,076.44 0.0M
2025-06-30 9,046.61 9,139.77 9,046.61 9,114.12 0.0M
2025-06-27 9,034.93 9,100.87 8,995.21 9,046.61 0.0M
2025-06-26 9,115.70 9,131.28 9,034.93 9,034.93 0.0M
2025-06-25 9,016.51 9,124.53 9,016.51 9,115.70 0.0M
2025-06-24 8,807.32 9,016.51 8,807.32 9,016.51 0.0M
2025-06-23 8,808.21 8,829.99 8,732.81 8,807.32 0.0M
2025-06-20 8,872.54 8,878.75 8,793.29 8,808.21 0.0M
2025-06-19 8,968.81 8,997.88 8,858.45 8,872.54 0.0M
2025-06-18 8,940.26 8,993.11 8,940.26 8,968.81 0.0M
2025-06-17 8,908.63 8,979.37 8,908.63 8,940.26 0.0M
2025-06-16 8,975.45 8,975.45 8,888.17 8,908.63 0.0M
2025-06-13 9,032.98 9,064.03 8,939.50 8,975.45 0.0M
2025-06-12 9,029.08 9,096.16 8,979.75 9,032.98 0.0M
2025-06-11 9,024.15 9,068.69 8,993.78 9,029.08 0.0M
2025-06-10 9,115.27 9,139.04 8,956.88 9,024.15 0.0M
2025-06-09 9,103.98 9,179.48 9,090.64 9,115.27 0.0M
2025-06-06 9,083.50 9,137.20 9,059.50 9,103.98 0.0M
2025-06-05 9,028.65 9,090.16 8,965.11 9,083.50 0.0M
2025-06-04 9,007.50 9,048.62 8,995.22 9,028.65 0.0M
2025-06-03 9,090.27 9,090.27 8,982.76 9,007.50 0.0M
2025-05-30 9,205.40 9,205.40 9,088.05 9,090.27 0.0M
2025-05-29 9,075.18 9,270.39 9,075.18 9,205.40 0.0M
2025-05-28 9,063.68 9,114.08 9,051.46 9,075.18 0.0M
2025-05-27 9,241.19 9,241.19 9,057.89 9,063.68 0.0M
2025-05-26 9,232.42 9,280.76 9,192.95 9,241.19 0.0M
2025-05-23 9,291.30 9,372.23 9,232.42 9,232.42 0.0M
2025-05-22 9,366.57 9,366.57 9,283.60 9,291.30 0.0M
2025-05-21 9,361.41 9,402.05 9,324.59 9,366.57 0.0M
2025-05-20 9,371.43 9,400.54 9,325.74 9,361.41 0.0M
2025-05-19 9,444.36 9,444.36 9,333.86 9,371.43 0.0M
2025-05-16 9,394.26 9,518.91 9,393.59 9,444.36 0.0M
2025-05-15 9,603.06 9,603.06 9,384.14 9,394.26 0.0M
2025-05-14 9,677.46 9,677.46 9,540.09 9,603.06 0.0M
2025-05-13 9,763.23 9,779.24 9,659.78 9,677.46 0.0M
2025-05-12 9,589.87 9,769.51 9,589.87 9,763.23 0.0M
2025-05-09 9,646.16 9,646.16 9,535.63 9,589.87 0.0M
2025-05-08 9,656.65 9,692.80 9,611.78 9,646.16 0.0M
2025-05-07 9,702.08 9,817.91 9,570.66 9,656.65 0.0M
2025-05-06 9,451.34 9,702.08 9,451.34 9,702.08 0.0M
2025-04-30 9,352.32 9,490.40 9,352.32 9,451.34 0.0M
2025-04-29 9,229.62 9,368.38 9,229.62 9,352.32 0.0M
2025-04-28 9,262.43 9,273.69 9,226.42 9,229.62 0.0M
2025-04-25 9,287.41 9,345.78 9,246.32 9,308.61 0.0M
2025-04-24 9,391.08 9,408.75 9,267.29 9,287.41 0.0M
2025-04-23 9,167.60 9,456.62 9,167.60 9,391.08 0.0M
2025-04-22 9,282.76 9,282.76 9,167.60 9,167.60 0.0M
2025-04-21 9,150.39 9,301.87 9,073.04 9,282.76 0.0M
2025-04-18 9,105.02 9,161.89 9,063.85 9,150.39 0.0M
2025-04-17 9,152.20 9,182.16 9,083.24 9,105.02 0.0M
2025-04-16 9,223.97 9,223.97 9,033.67 9,152.20 0.0M
2025-04-15 9,279.07 9,279.07 9,129.14 9,223.97 0.0M
2025-04-14 9,350.47 9,452.99 9,278.53 9,279.07 0.0M
2025-04-11 9,223.17 9,401.92 9,157.12 9,350.47 0.0M
2025-04-10 8,981.88 9,331.79 8,981.88 9,223.17 0.0M
2025-04-09 8,819.68 9,020.74 8,525.98 8,981.88 0.0M
2025-04-08 8,784.05 8,864.27 8,661.65 8,819.68 0.0M
2025-04-07 9,793.63 9,793.63 8,666.78 8,784.05 0.0M
2025-04-03 9,969.35 9,969.35 9,769.31 9,793.63 0.0M
2025-04-02 9,880.91 10,005.79 9,880.91 9,969.35 0.0M
2025-04-01 9,900.53 9,926.78 9,815.42 9,880.91 0.0M
2025-03-31 9,980.76 9,980.76 9,790.55 9,900.53 0.0M
2025-03-28 10,002.72 10,070.37 9,962.74 9,980.76 0.0M
2025-03-27 10,033.53 10,094.28 9,954.30 10,002.72 0.0M
2025-03-26 10,088.81 10,110.22 10,022.10 10,033.53 0.0M
2025-03-25 10,223.48 10,227.29 10,069.30 10,088.81 0.0M
2025-03-24 10,140.16 10,242.53 10,103.14 10,223.48 0.0M
2025-03-21 10,314.19 10,318.66 10,107.94 10,140.16 0.0M
2025-03-20 10,384.87 10,395.02 10,242.42 10,314.19 0.0M
2025-03-19 10,310.72 10,413.86 10,273.98 10,384.87 0.0M
2025-03-18 10,321.93 10,345.33 10,264.75 10,310.72 0.0M
2025-03-17 10,399.60 10,399.60 10,258.27 10,321.93 0.0M
2025-03-14 10,248.57 10,438.28 10,216.68 10,399.60 0.0M
2025-03-13 10,480.90 10,480.90 10,202.79 10,248.57 0.0M
2025-03-12 10,677.76 10,677.76 10,477.65 10,480.90 0.0M
2025-03-11 10,694.99 10,709.88 10,501.74 10,677.76 0.0M
2025-03-10 10,603.27 10,771.58 10,560.29 10,694.99 0.0M
2025-03-07 10,489.76 10,616.45 10,447.77 10,603.27 0.0M
2025-03-06 10,363.60 10,528.38 10,359.32 10,489.76 0.0M
2025-03-05 10,106.23 10,459.69 10,106.23 10,363.60 0.0M
2025-03-04 10,032.43 10,149.01 9,968.34 10,106.23 0.0M
2025-03-03 10,003.42 10,277.20 9,988.96 10,032.43 0.0M
2025-02-28 10,300.57 10,300.57 9,986.72 10,003.42 0.0M
2025-02-27 10,295.75 10,320.80 10,144.96 10,300.57 0.0M
2025-02-26 10,118.15 10,469.76 10,118.15 10,295.75 0.0M
2025-02-25 10,074.62 10,233.30 9,945.87 10,118.15 0.0M
2025-02-24 10,113.47 10,145.37 9,998.30 10,074.62 0.0M
2025-02-21 9,959.40 10,138.30 9,922.25 10,113.47 0.0M
2025-02-20 9,860.58 10,009.28 9,793.85 9,959.40 0.0M
2025-02-19 9,455.22 9,872.61 9,455.22 9,860.58 0.0M
2025-02-18 9,571.57 9,646.44 9,408.59 9,455.22 0.0M
2025-02-17 9,511.58 9,571.57 9,459.74 9,571.57 0.0M
2025-02-14 9,345.69 9,525.09 9,318.19 9,511.58 0.0M
2025-02-13 9,507.26 9,542.79 9,345.69 9,345.69 0.0M
2025-02-12 9,400.57 9,532.60 9,350.37 9,507.26 0.0M
2025-02-11 9,394.79 9,444.14 9,353.53 9,400.57 0.0M
2025-02-10 9,376.95 9,411.78 9,300.03 9,394.79 0.0M
2025-02-07 9,241.11 9,389.60 9,178.84 9,376.95 0.0M
2025-02-06 8,956.38 9,268.60 8,948.24 9,241.11 0.0M
2025-02-05 8,974.58 9,019.11 8,902.23 8,956.38 0.0M
2025-01-27 9,152.38 9,152.38 8,974.58 8,974.58 0.0M
2025-01-24 9,061.21 9,203.46 9,010.49 9,152.38 0.0M
2025-01-23 9,035.93 9,175.98 9,035.93 9,061.21 0.0M
2025-01-22 9,127.81 9,127.81 8,994.84 9,035.93 0.0M
2025-01-21 9,018.52 9,131.08 9,010.53 9,127.81 0.0M
2025-01-20 9,004.53 9,172.59 8,994.61 9,018.52 0.0M
2025-01-17 8,953.44 9,059.17 8,907.75 9,004.53 0.0M
2025-01-16 8,821.98 9,030.19 8,821.98 8,953.44 0.0M
2025-01-15 8,908.87 8,908.87 8,806.00 8,821.98 0.0M
2025-01-14 8,499.28 8,908.87 8,499.28 8,908.87 0.0M
2025-01-13 8,600.76 8,652.97 8,459.57 8,499.28 0.0M
2025-01-10 8,618.47 8,779.41 8,600.76 8,600.76 0.0M
2025-01-09 8,652.45 8,653.01 8,565.54 8,618.47 0.0M
2025-01-08 8,547.06 8,732.89 8,431.98 8,652.45 0.0M
2025-01-07 8,489.97 8,564.46 8,444.15 8,547.06 0.0M
2025-01-06 8,565.66 8,565.66 8,414.66 8,489.97 0.0M
2025-01-03 8,702.76 8,801.65 8,557.00 8,565.66 0.0M
2025-01-02 8,980.72 8,980.72 8,646.52 8,702.76 0.0M