富时中国A600行业指数 - 人寿保险 (FTXIN4303010)

FTXIN4303010
🏛️ 中国 →
7,259.36
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
2021-12-31 6,030.93 6,075.13 6,007.26 6,030.99 0.0M
2021-12-30 6,068.69 6,086.65 6,030.93 6,030.93 0.0M
2021-12-29 6,078.56 6,100.46 6,045.01 6,068.69 0.0M
2021-12-28 5,992.36 6,110.83 5,992.36 6,078.56 0.0M
2021-12-27 5,976.64 6,015.09 5,976.64 5,992.36 0.0M
2021-12-24 6,017.95 6,017.95 5,959.77 5,976.64 0.0M
2021-12-23 6,014.77 6,037.39 5,971.31 6,017.95 0.0M
2021-12-22 6,088.33 6,102.53 6,009.38 6,014.77 0.0M
2021-12-21 6,027.87 6,114.90 6,027.87 6,088.33 0.0M
2021-12-20 6,053.41 6,089.16 6,024.33 6,027.87 0.0M
2021-12-17 6,124.85 6,140.30 6,042.04 6,053.41 0.0M
2021-12-16 6,067.40 6,132.59 6,049.45 6,124.85 0.0M
2021-12-15 6,089.77 6,113.95 6,048.60 6,067.40 0.0M
2021-12-14 6,136.19 6,148.33 6,077.82 6,089.77 0.0M
2021-12-13 6,140.45 6,287.50 6,135.40 6,136.19 0.0M
2021-12-10 6,153.69 6,164.96 6,120.16 6,140.45 0.0M
2021-12-09 6,040.64 6,215.99 6,022.97 6,153.69 0.0M
2021-12-08 6,045.04 6,045.04 5,989.04 6,040.64 0.0M
2021-12-07 5,908.70 6,058.36 5,908.70 6,045.04 0.0M
2021-12-06 5,887.24 5,986.08 5,887.24 5,908.70 0.0M
2021-12-03 5,875.65 5,894.60 5,828.27 5,887.24 0.0M
2021-12-02 5,880.59 5,901.68 5,829.42 5,875.65 0.0M
2021-12-01 5,815.95 5,890.27 5,815.95 5,880.59 0.0M
2021-11-30 5,851.05 5,872.12 5,800.62 5,815.95 0.0M
2021-11-29 5,863.15 5,868.10 5,815.54 5,851.05 0.0M
2021-11-26 5,946.85 5,946.85 5,863.15 5,863.15 0.0M
2021-11-25 5,983.19 5,983.19 5,937.87 5,946.85 0.0M
2021-11-24 5,967.84 6,009.01 5,939.36 5,983.19 0.0M
2021-11-23 5,976.28 6,031.98 5,955.01 5,967.84 0.0M
2021-11-22 6,013.18 6,013.18 5,967.07 5,976.28 0.0M
2021-11-19 5,954.54 6,025.38 5,931.73 6,013.18 0.0M
2021-11-18 6,025.71 6,025.71 5,954.54 5,954.54 0.0M
2021-11-17 6,055.19 6,077.36 6,009.63 6,025.71 0.0M
2021-11-16 6,066.59 6,114.41 6,015.01 6,055.19 0.0M
2021-11-15 6,061.34 6,115.76 6,023.88 6,066.59 0.0M
2021-11-12 6,119.82 6,119.82 6,013.59 6,061.34 0.0M
2021-11-11 5,892.71 6,120.18 5,892.71 6,119.82 0.0M
2021-11-10 5,960.58 5,960.58 5,807.10 5,892.71 0.0M
2021-11-09 6,037.53 6,083.62 5,953.79 5,960.58 0.0M
2021-11-08 5,991.75 6,072.08 5,922.31 6,037.53 0.0M
2021-11-05 5,975.38 6,034.31 5,960.95 5,991.75 0.0M
2021-11-04 6,012.46 6,015.24 5,956.09 5,975.38 0.0M
2021-11-03 6,002.94 6,089.46 5,998.42 6,012.46 0.0M
2021-11-02 6,032.87 6,107.76 5,927.59 6,002.94 0.0M
2021-11-01 5,959.54 6,066.86 5,882.02 6,032.87 0.0M
2021-10-29 6,212.80 6,212.80 5,925.99 5,959.54 0.0M
2021-10-28 6,252.15 6,252.15 6,082.04 6,212.80 0.0M
2021-10-27 6,305.57 6,350.47 6,227.49 6,252.15 0.0M
2021-10-26 6,417.59 6,489.56 6,297.84 6,305.57 0.0M
2021-10-25 6,526.22 6,526.22 6,335.09 6,417.59 0.0M
2021-10-22 6,522.13 6,546.88 6,453.10 6,526.22 0.0M
2021-10-21 6,199.76 6,589.21 6,199.76 6,522.13 0.0M
2021-10-20 6,224.81 6,304.47 6,151.42 6,199.76 0.0M
2021-10-19 6,042.94 6,266.58 6,042.94 6,224.81 0.0M
2021-10-18 6,157.50 6,193.89 6,017.68 6,042.94 0.0M
2021-10-15 6,207.75 6,228.31 6,128.87 6,157.50 0.0M
2021-10-14 6,252.69 6,280.41 6,190.93 6,207.75 0.0M
2021-10-13 6,319.21 6,319.21 6,158.63 6,252.69 0.0M
2021-10-12 6,365.58 6,402.37 6,249.33 6,319.21 0.0M
2021-10-11 6,283.61 6,448.13 6,283.61 6,365.58 0.0M
2021-10-08 5,848.36 6,283.61 5,848.36 6,283.61 0.0M
2021-09-30 5,963.41 5,963.41 5,833.74 5,848.36 0.0M
2021-09-29 5,962.92 5,998.48 5,872.83 5,963.41 0.0M
2021-09-28 5,936.12 6,003.55 5,881.84 5,962.92 0.0M
2021-09-27 5,821.89 5,962.65 5,807.75 5,936.12 0.0M
2021-09-24 5,842.32 5,907.41 5,806.70 5,821.89 0.0M
2021-09-23 5,781.85 5,940.45 5,781.85 5,842.32 0.0M
2021-09-22 5,897.98 5,897.98 5,741.94 5,781.85 0.0M
2021-09-16 5,991.92 6,044.31 5,956.78 5,990.07 0.0M
2021-09-15 6,027.29 6,035.47 5,968.63 5,991.92 0.0M
2021-09-14 6,187.89 6,225.90 6,024.49 6,027.29 0.0M
2021-09-13 6,233.94 6,233.94 6,170.73 6,187.89 0.0M
2021-09-10 6,215.65 6,341.51 6,193.79 6,233.94 0.0M
2021-09-09 6,249.40 6,249.40 6,139.06 6,215.65 0.0M
2021-09-08 6,291.57 6,329.74 6,216.17 6,249.40 0.0M
2021-09-07 6,215.87 6,307.17 6,155.85 6,291.57 0.0M
2021-09-06 6,206.21 6,265.30 6,170.79 6,215.87 0.0M
2021-09-03 6,182.75 6,296.98 6,087.95 6,206.21 0.0M
2021-09-02 6,173.61 6,192.91 6,107.16 6,182.75 0.0M
2021-09-01 5,955.35 6,238.26 5,955.35 6,173.61 0.0M
2021-08-31 6,015.90 6,015.90 5,828.41 5,955.35 0.0M
2021-08-30 6,153.46 6,153.46 5,975.51 6,015.90 0.0M
2021-08-27 5,967.49 6,195.17 5,967.49 6,153.46 0.0M
2021-08-26 6,113.93 6,113.93 5,966.81 5,967.49 0.0M
2021-08-25 6,146.80 6,185.69 6,098.71 6,113.93 0.0M
2021-08-24 6,222.57 6,227.95 6,087.25 6,146.80 0.0M
2021-08-23 6,254.43 6,302.16 6,208.10 6,222.57 0.0M
2021-08-20 6,331.81 6,331.81 6,235.88 6,254.43 0.0M
2021-08-19 6,589.80 6,589.80 6,327.89 6,331.81 0.0M
2021-08-18 6,368.74 6,599.23 6,315.50 6,589.80 0.0M
2021-08-17 6,439.27 6,539.57 6,367.30 6,368.74 0.0M
2021-08-16 6,369.83 6,471.60 6,361.71 6,439.27 0.0M
2021-08-13 6,408.07 6,432.27 6,335.81 6,369.83 0.0M
2021-08-12 6,530.04 6,546.67 6,398.44 6,408.07 0.0M
2021-08-11 6,524.30 6,637.94 6,507.65 6,530.04 0.0M
2021-08-10 6,456.65 6,539.06 6,357.51 6,524.30 0.0M
2021-08-09 6,276.07 6,539.86 6,233.06 6,456.65 0.0M
2021-08-06 6,346.31 6,346.31 6,225.58 6,276.07 0.0M
2021-08-05 6,287.75 6,492.47 6,261.42 6,346.31 0.0M
2021-08-04 6,364.36 6,364.36 6,260.64 6,287.75 0.0M
2021-08-03 6,340.50 6,391.66 6,286.08 6,364.36 0.0M
2021-08-02 6,279.08 6,447.61 6,141.76 6,340.50 0.0M
2021-07-30 6,236.83 6,325.18 6,158.26 6,279.08 0.0M
2021-07-29 6,249.17 6,283.47 6,186.98 6,236.83 0.0M
2021-07-28 6,210.78 6,305.79 6,200.93 6,249.17 0.0M
2021-07-27 6,425.27 6,428.21 6,178.06 6,210.78 0.0M
2021-07-26 6,797.08 6,797.08 6,410.15 6,425.27 0.0M
2021-07-23 6,882.28 6,904.25 6,797.08 6,797.08 0.0M
2021-07-22 6,798.76 6,943.88 6,739.83 6,882.28 0.0M
2021-07-21 6,829.43 6,874.00 6,765.78 6,798.76 0.0M
2021-07-20 6,930.15 6,930.15 6,790.51 6,829.43 0.0M
2021-07-19 6,953.98 6,953.98 6,778.42 6,930.15 0.0M
2021-07-16 6,997.51 7,032.91 6,876.95 6,953.98 0.0M
2021-07-15 6,755.42 7,022.01 6,755.42 6,997.51 0.0M
2021-07-14 6,966.74 6,966.74 6,743.05 6,755.42 0.0M
2021-07-13 6,921.26 6,972.73 6,884.49 6,966.74 0.0M
2021-07-12 7,004.19 7,040.93 6,914.36 6,921.26 0.0M
2021-07-09 7,079.26 7,122.61 6,971.79 7,004.19 0.0M
2021-07-08 7,265.41 7,265.41 7,050.44 7,079.26 0.0M
2021-07-07 7,328.76 7,377.63 7,234.77 7,265.41 0.0M
2021-07-06 7,328.76 7,328.76 7,328.76 7,328.76 0.0M
2021-07-05 7,210.82 7,210.82 7,102.22 7,196.75 0.0M
2021-07-02 7,495.74 7,495.74 7,194.87 7,210.82 0.0M
2021-07-01 7,449.26 7,541.12 7,362.60 7,495.74 0.0M
2021-06-30 7,482.66 7,491.58 7,396.76 7,449.26 0.0M
2021-06-29 7,615.54 7,615.54 7,472.96 7,482.66 0.0M
2021-06-28 7,744.65 7,744.65 7,575.33 7,615.54 0.0M
2021-06-25 7,651.85 7,762.09 7,637.44 7,744.65 0.0M
2021-06-24 7,636.99 7,704.45 7,605.04 7,651.85 0.0M
2021-06-23 7,534.65 7,661.64 7,534.65 7,636.99 0.0M
2021-06-22 7,461.22 7,593.92 7,461.22 7,534.65 0.0M
2021-06-21 7,560.94 7,560.94 7,416.76 7,461.22 0.0M
2021-06-18 7,675.41 7,675.41 7,540.78 7,560.94 0.0M
2021-06-17 7,776.59 7,800.37 7,657.98 7,675.41 0.0M
2021-06-16 7,773.56 7,852.39 7,757.88 7,776.59 0.0M
2021-06-15 8,014.56 8,014.56 7,751.54 7,773.56 0.0M
2021-06-11 8,115.09 8,115.72 8,001.33 8,014.56 0.0M
2021-06-10 8,188.95 8,238.05 8,114.14 8,115.09 0.0M
2021-06-09 8,197.47 8,257.03 8,180.69 8,188.95 0.0M
2021-06-08 8,175.17 8,243.45 8,135.51 8,197.47 0.0M
2021-06-07 8,232.44 8,232.44 8,144.68 8,175.17 0.0M
2021-06-04 8,186.48 8,315.40 8,162.04 8,232.44 0.0M
2021-06-03 8,217.24 8,287.68 8,184.19 8,186.48 0.0M
2021-06-02 8,238.98 8,257.82 8,145.36 8,217.24 0.0M
2021-06-01 8,350.02 8,350.02 8,204.44 8,238.98 0.0M
2021-05-31 8,484.21 8,484.21 8,301.75 8,350.02 0.0M
2021-05-28 8,473.89 8,539.02 8,425.70 8,484.21 0.0M
2021-05-27 8,439.66 8,508.90 8,366.70 8,473.89 0.0M
2021-05-26 8,444.21 8,521.83 8,411.63 8,439.66 0.0M
2021-05-25 8,134.43 8,473.53 8,107.35 8,444.21 0.0M
2021-05-24 8,133.99 8,182.53 8,101.34 8,134.43 0.0M
2021-05-21 8,236.38 8,296.97 8,126.90 8,133.99 0.0M
2021-05-20 8,137.14 8,271.00 8,098.82 8,236.38 0.0M
2021-05-19 8,246.18 8,246.18 8,122.60 8,137.14 0.0M
2021-05-18 8,170.36 8,313.49 8,170.36 8,246.18 0.0M
2021-05-17 8,266.30 8,266.30 8,137.39 8,170.36 0.0M
2021-05-14 7,967.63 8,266.30 7,967.63 8,266.30 0.0M
2021-05-13 8,054.33 8,054.33 7,928.05 7,967.63 0.0M
2021-05-12 8,094.50 8,120.81 8,017.12 8,054.33 0.0M
2021-05-11 8,064.67 8,112.19 7,978.38 8,094.50 0.0M
2021-05-10 8,061.29 8,091.46 7,998.92 8,064.67 0.0M
2021-05-07 8,124.04 8,181.80 8,050.38 8,061.29 0.0M
2021-05-06 8,309.52 8,309.52 8,109.01 8,124.04 0.0M
2021-04-30 8,460.52 8,463.72 8,289.26 8,309.52 0.0M
2021-04-29 8,344.38 8,474.14 8,310.29 8,460.52 0.0M
2021-04-28 8,365.51 8,375.63 8,291.56 8,344.38 0.0M
2021-04-27 8,289.90 8,387.07 8,214.94 8,365.51 0.0M
2021-04-26 8,465.91 8,465.91 8,285.63 8,289.90 0.0M
2021-04-23 8,471.09 8,603.43 8,420.39 8,465.91 0.0M
2021-04-22 8,577.84 8,577.84 8,435.50 8,471.09 0.0M
2021-04-21 8,619.26 8,619.26 8,540.29 8,577.84 0.0M
2021-04-20 8,658.98 8,658.98 8,574.78 8,619.26 0.0M
2021-04-19 8,605.12 8,659.02 8,522.62 8,658.98 0.0M
2021-04-16 8,578.35 8,619.61 8,512.45 8,605.12 0.0M
2021-04-15 8,736.69 8,736.69 8,514.26 8,578.35 0.0M
2021-04-14 8,679.25 8,780.03 8,679.25 8,736.69 0.0M
2021-04-13 8,747.87 8,815.18 8,658.41 8,679.25 0.0M
2021-04-12 8,772.44 8,802.86 8,695.59 8,747.87 0.0M
2021-04-09 8,944.11 8,944.11 8,751.07 8,772.44 0.0M
2021-04-08 8,907.20 8,979.18 8,865.07 8,944.11 0.0M
2021-04-07 9,020.62 9,032.62 8,872.60 8,907.20 0.0M
2021-04-06 9,020.76 9,064.74 8,993.92 9,020.62 0.0M
2021-04-02 9,058.95 9,058.95 8,982.64 9,020.76 0.0M
2021-04-01 8,991.78 9,067.61 8,991.78 9,058.95 0.0M
2021-03-31 9,072.72 9,072.72 8,980.12 8,991.78 0.0M
2021-03-30 9,065.03 9,072.72 8,997.07 9,072.72 0.0M
2021-03-29 9,143.58 9,143.58 9,026.75 9,065.03 0.0M
2021-03-26 9,023.59 9,181.44 9,023.59 9,143.58 0.0M
2021-03-25 8,998.05 9,075.80 8,991.54 9,023.59 0.0M
2021-03-24 9,130.44 9,143.85 8,970.13 8,998.05 0.0M
2021-03-23 9,096.68 9,197.94 9,020.58 9,130.44 0.0M
2021-03-22 9,089.35 9,150.40 9,063.79 9,096.68 0.0M
2021-03-19 9,323.34 9,323.34 9,074.28 9,089.35 0.0M
2021-03-18 9,455.19 9,477.87 9,286.32 9,323.34 0.0M
2021-03-17 9,781.12 9,781.12 9,439.04 9,455.19 0.0M
2021-03-16 9,696.55 9,790.07 9,654.03 9,781.12 0.0M
2021-03-15 9,743.26 9,752.95 9,602.91 9,696.55 0.0M
2021-03-12 9,834.61 9,834.61 9,683.29 9,743.26 0.0M
2021-03-11 9,519.48 9,834.61 9,519.48 9,834.61 0.0M
2021-03-10 9,640.15 9,706.60 9,512.32 9,519.48 0.0M
2021-03-09 9,745.82 9,877.69 9,616.36 9,640.15 0.0M
2021-03-08 9,716.78 10,047.50 9,716.78 9,745.82 0.0M
2021-03-05 9,962.49 9,962.49 9,569.73 9,716.78 0.0M
2021-03-04 10,003.70 10,089.25 9,914.57 9,962.49 0.0M
2021-03-03 9,611.84 10,022.19 9,611.84 10,003.70 0.0M
2021-03-02 9,747.40 9,788.48 9,545.29 9,611.84 0.0M
2021-03-01 9,798.51 9,829.89 9,641.25 9,747.40 0.0M
2021-02-26 10,073.65 10,073.65 9,798.51 9,798.51 0.0M
2021-02-25 9,666.53 10,201.02 9,637.19 10,073.65 0.0M
2021-02-24 9,776.52 9,927.30 9,526.79 9,666.53 0.0M
2021-02-23 9,581.26 9,866.49 9,581.26 9,776.52 0.0M
2021-02-22 9,694.80 9,836.80 9,553.01 9,581.26 0.0M
2021-02-19 9,478.70 9,761.96 9,403.68 9,694.80 0.0M
2021-02-18 9,106.68 9,552.76 9,106.68 9,478.70 0.0M
2021-02-10 8,972.33 9,179.48 8,913.52 9,106.68 0.0M
2021-02-09 9,007.91 9,007.91 8,813.74 8,972.33 0.0M
2021-02-08 9,140.91 9,191.58 8,983.77 9,007.91 0.0M
2021-02-05 9,088.01 9,200.07 8,991.70 9,140.91 0.0M
2021-02-04 8,802.98 9,182.92 8,802.98 9,088.01 0.0M
2021-02-03 8,964.45 8,964.45 8,680.33 8,802.98 0.0M
2021-02-02 9,045.39 9,045.39 8,916.21 8,964.45 0.0M
2021-02-01 9,002.12 9,089.04 8,930.36 9,045.39 0.0M
2021-01-29 9,248.94 9,248.94 8,925.54 9,002.12 0.0M
2021-01-28 9,494.46 9,494.46 9,222.74 9,248.94 0.0M
2021-01-27 9,469.43 9,583.69 9,457.16 9,494.46 0.0M
2021-01-26 9,703.04 9,703.04 9,459.57 9,469.43 0.0M
2021-01-25 9,568.86 9,703.04 9,446.72 9,703.04 0.0M
2021-01-22 9,718.21 9,734.92 9,542.64 9,568.86 0.0M
2021-01-21 9,800.54 9,818.57 9,636.31 9,718.21 0.0M
2021-01-20 10,035.41 10,067.13 9,769.93 9,800.54 0.0M
2021-01-19 10,037.35 10,188.03 9,959.27 10,035.41 0.0M
2021-01-18 10,015.34 10,093.75 9,839.11 10,037.35 0.0M
2021-01-15 9,801.77 10,234.80 9,801.77 10,015.34 0.0M
2021-01-14 9,997.51 10,111.87 9,760.64 9,801.77 0.0M
2021-01-13 10,072.64 10,222.34 9,935.45 9,997.51 0.0M
2021-01-12 9,641.09 10,072.64 9,551.74 10,072.64 0.0M
2021-01-11 9,845.97 9,863.23 9,629.25 9,641.09 0.0M
2021-01-08 9,874.48 9,953.34 9,755.73 9,845.97 0.0M
2021-01-07 9,790.42 9,907.60 9,655.11 9,874.48 0.0M
2021-01-06 9,625.44 9,790.42 9,547.80 9,790.42 0.0M
2021-01-05 9,736.03 9,736.03 9,423.91 9,625.44 0.0M
2021-01-04 9,919.52 9,919.52 9,610.64 9,736.03 0.0M