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
2022-12-30 5,431.58 5,603.52 5,431.58 5,577.87 0.0M
2022-12-29 5,494.04 5,494.04 5,354.54 5,431.58 0.0M
2022-12-28 5,428.54 5,520.14 5,428.54 5,494.04 0.0M
2022-12-27 5,302.38 5,459.17 5,302.38 5,428.54 0.0M
2022-12-26 5,413.54 5,447.96 5,301.72 5,302.38 0.0M
2022-12-23 5,434.63 5,457.34 5,382.35 5,413.54 0.0M
2022-12-22 5,383.74 5,481.02 5,383.74 5,434.63 0.0M
2022-12-21 5,343.22 5,417.81 5,338.29 5,383.74 0.0M
2022-12-20 5,422.45 5,438.06 5,308.95 5,343.22 0.0M
2022-12-19 5,568.66 5,594.94 5,393.59 5,422.45 0.0M
2022-12-16 5,497.72 5,574.59 5,490.80 5,568.66 0.0M
2022-12-15 5,558.71 5,574.38 5,442.81 5,497.72 0.0M
2022-12-14 5,542.45 5,583.04 5,473.30 5,558.71 0.0M
2022-12-13 5,470.83 5,577.37 5,470.83 5,542.45 0.0M
2022-12-12 5,672.87 5,672.87 5,465.24 5,470.83 0.0M
2022-12-09 5,618.09 5,699.53 5,549.94 5,672.87 0.0M
2022-12-08 5,570.71 5,622.29 5,564.84 5,618.09 0.0M
2022-12-07 5,664.13 5,664.13 5,530.79 5,570.71 0.0M
2022-12-06 5,648.57 5,674.85 5,584.19 5,664.13 0.0M
2022-12-05 5,320.89 5,649.92 5,320.89 5,648.57 0.0M
2022-12-02 5,358.69 5,375.63 5,269.64 5,320.89 0.0M
2022-12-01 5,379.11 5,504.58 5,353.94 5,358.69 0.0M
2022-11-30 5,372.90 5,500.44 5,352.46 5,379.11 0.0M
2022-11-29 5,020.10 5,380.93 5,020.10 5,372.90 0.0M
2022-11-28 5,154.29 5,154.29 5,154.29 5,154.29 0.0M
2022-11-25 5,021.79 5,166.46 5,021.79 5,154.29 0.0M
2022-11-24 5,038.80 5,106.94 5,018.02 5,021.79 0.0M
2022-11-23 5,066.47 5,124.62 5,035.19 5,038.80 0.0M
2022-11-22 4,960.33 5,115.41 4,954.38 5,066.47 0.0M
2022-11-21 5,048.32 5,048.32 4,901.21 4,960.33 0.0M
2022-11-18 5,078.65 5,098.54 5,036.57 5,048.32 0.0M
2022-11-17 5,028.25 5,078.65 5,001.68 5,078.65 0.0M
2022-11-16 5,072.86 5,093.36 5,025.38 5,028.25 0.0M
2022-11-15 4,977.15 5,134.71 4,962.25 5,072.86 0.0M
2022-11-14 4,846.43 5,042.64 4,846.43 4,977.15 0.0M
2022-11-11 4,643.06 4,908.92 4,643.06 4,846.43 0.0M
2022-11-10 4,623.81 4,666.65 4,572.81 4,643.06 0.0M
2022-11-09 4,679.98 4,695.40 4,615.74 4,623.81 0.0M
2022-11-08 4,685.62 4,703.82 4,643.42 4,679.98 0.0M
2022-11-07 4,628.38 4,727.79 4,593.46 4,685.62 0.0M
2022-11-04 4,454.19 4,659.82 4,454.19 4,628.38 0.0M
2022-11-03 4,499.54 4,499.54 4,419.26 4,454.19 0.0M
2022-11-02 4,508.37 4,518.35 4,464.14 4,499.54 0.0M
2022-11-01 4,302.69 4,508.37 4,302.69 4,508.37 0.0M
2022-10-31 4,305.44 4,347.73 4,230.39 4,302.69 0.0M
2022-10-28 4,418.65 4,422.08 4,305.44 4,305.44 0.0M
2022-10-27 4,417.80 4,457.73 4,398.91 4,418.65 0.0M
2022-10-26 4,422.80 4,468.25 4,389.59 4,417.80 0.0M
2022-10-25 4,444.01 4,496.60 4,382.25 4,422.80 0.0M
2022-10-24 4,680.07 4,700.10 4,439.57 4,444.01 0.0M
2022-10-21 4,723.42 4,751.11 4,666.23 4,680.07 0.0M
2022-10-20 4,833.46 4,833.46 4,722.08 4,723.42 0.0M
2022-10-19 4,896.66 4,918.66 4,833.46 4,833.46 0.0M
2022-10-18 4,945.61 4,970.42 4,889.23 4,896.66 0.0M
2022-10-17 4,933.37 4,954.65 4,897.14 4,945.61 0.0M
2022-10-14 4,877.80 4,976.97 4,877.80 4,933.37 0.0M
2022-10-13 4,921.59 4,921.59 4,849.99 4,877.80 0.0M
2022-10-12 4,808.68 4,925.70 4,778.35 4,921.59 0.0M
2022-10-11 4,845.88 4,889.04 4,797.44 4,808.68 0.0M
2022-10-10 4,869.49 4,919.72 4,845.39 4,845.88 0.0M
2022-09-30 4,818.26 4,898.79 4,818.26 4,869.49 0.0M
2022-09-29 4,885.05 4,930.33 4,804.03 4,818.26 0.0M
2022-09-28 4,928.02 4,951.83 4,875.29 4,885.05 0.0M
2022-09-27 4,920.21 4,944.62 4,907.32 4,928.02 0.0M
2022-09-26 5,000.12 5,020.47 4,917.62 4,920.21 0.0M
2022-09-23 4,945.84 5,049.25 4,945.84 5,000.12 0.0M
2022-09-22 5,002.41 5,002.41 4,932.52 4,945.84 0.0M
2022-09-21 4,995.73 5,032.80 4,962.83 5,002.41 0.0M
2022-09-20 5,074.58 5,095.65 4,983.91 4,995.73 0.0M
2022-09-19 5,101.79 5,143.92 5,041.68 5,074.58 0.0M
2022-09-16 5,240.12 5,240.12 5,091.90 5,101.79 0.0M
2022-09-15 5,200.34 5,302.56 5,200.34 5,240.12 0.0M
2022-09-14 5,253.23 5,253.23 5,187.36 5,200.34 0.0M
2022-09-13 5,218.70 5,297.17 5,182.66 5,253.23 0.0M
2022-09-09 5,114.87 5,227.81 5,114.87 5,218.70 0.0M
2022-09-08 5,098.39 5,167.33 5,098.39 5,114.87 0.0M
2022-09-07 5,131.52 5,131.52 5,059.82 5,098.39 0.0M
2022-09-06 5,111.39 5,177.12 5,085.12 5,131.52 0.0M
2022-09-05 5,091.70 5,116.23 5,023.37 5,111.39 0.0M
2022-09-02 5,093.90 5,155.94 5,052.77 5,091.70 0.0M
2022-09-01 5,116.54 5,149.02 5,079.97 5,093.90 0.0M
2022-08-31 5,005.74 5,158.01 5,000.29 5,116.54 0.0M
2022-08-30 5,000.55 5,034.12 4,962.15 5,005.74 0.0M
2022-08-29 5,013.03 5,013.03 4,941.84 5,000.55 0.0M
2022-08-26 5,014.77 5,034.34 4,952.76 5,013.03 0.0M
2022-08-25 4,851.73 5,027.88 4,851.73 5,014.77 0.0M
2022-08-24 4,774.70 4,956.50 4,774.70 4,851.73 0.0M
2022-08-23 4,820.53 4,820.53 4,763.36 4,774.70 0.0M
2022-08-22 4,810.31 4,851.75 4,798.82 4,820.53 0.0M
2022-08-19 4,797.40 4,852.21 4,797.40 4,810.31 0.0M
2022-08-18 4,851.76 4,851.76 4,788.92 4,797.40 0.0M
2022-08-17 4,808.51 4,872.20 4,781.84 4,851.76 0.0M
2022-08-16 4,831.05 4,865.28 4,801.16 4,808.51 0.0M
2022-08-15 4,879.29 4,899.12 4,829.27 4,831.05 0.0M
2022-08-12 4,862.55 4,898.26 4,823.02 4,879.29 0.0M
2022-08-11 4,723.63 4,884.94 4,723.63 4,862.55 0.0M
2022-08-10 4,809.29 4,809.29 4,717.60 4,723.63 0.0M
2022-08-09 4,826.47 4,829.85 4,806.18 4,809.29 0.0M
2022-08-08 4,864.79 4,869.19 4,808.39 4,826.47 0.0M
2022-08-05 4,803.08 4,868.79 4,793.24 4,864.79 0.0M
2022-08-04 4,763.58 4,819.43 4,763.58 4,803.08 0.0M
2022-08-03 4,810.25 4,839.23 4,761.88 4,763.58 0.0M
2022-08-02 4,898.92 4,898.92 4,746.26 4,810.25 0.0M
2022-08-01 4,906.78 4,917.59 4,898.92 4,898.92 0.0M
2022-07-29 5,008.78 5,052.49 4,933.75 4,938.76 0.0M
2022-07-28 5,011.24 5,072.01 5,008.78 5,008.78 0.0M
2022-07-27 5,066.69 5,066.69 5,002.22 5,011.24 0.0M
2022-07-26 5,034.95 5,077.15 5,034.95 5,066.69 0.0M
2022-07-25 5,051.07 5,053.98 5,014.42 5,034.95 0.0M
2022-07-22 5,021.15 5,088.77 5,015.20 5,051.07 0.0M
2022-07-21 5,100.43 5,100.43 5,014.21 5,021.15 0.0M
2022-07-20 5,099.82 5,140.75 5,096.69 5,100.43 0.0M
2022-07-19 5,098.68 5,130.69 5,047.20 5,099.82 0.0M
2022-07-18 5,012.69 5,120.20 5,012.69 5,098.68 0.0M
2022-07-15 5,126.58 5,170.20 5,012.69 5,012.69 0.0M
2022-07-14 5,272.30 5,272.30 5,106.82 5,126.58 0.0M
2022-07-13 5,330.45 5,341.53 5,260.17 5,272.30 0.0M
2022-07-12 5,309.58 5,362.57 5,301.66 5,330.45 0.0M
2022-07-11 5,413.97 5,413.97 5,297.30 5,309.58 0.0M
2022-07-08 5,405.66 5,481.37 5,402.74 5,413.97 0.0M
2022-07-07 5,435.23 5,457.83 5,405.50 5,405.66 0.0M
2022-07-06 5,517.01 5,517.01 5,417.52 5,435.23 0.0M
2022-07-05 5,497.74 5,622.04 5,487.05 5,517.01 0.0M
2022-07-04 5,497.62 5,499.69 5,430.20 5,497.74 0.0M
2022-07-01 5,534.63 5,573.80 5,482.81 5,497.62 0.0M
2022-06-30 5,525.08 5,584.82 5,502.48 5,534.63 0.0M
2022-06-29 5,543.10 5,603.18 5,509.74 5,525.08 0.0M
2022-06-28 5,546.53 5,569.75 5,483.34 5,543.10 0.0M
2022-06-27 5,540.73 5,582.94 5,510.37 5,546.53 0.0M
2022-06-24 5,515.43 5,562.57 5,493.50 5,540.73 0.0M
2022-06-23 5,401.66 5,536.95 5,401.66 5,515.43 0.0M
2022-06-22 5,471.55 5,499.84 5,401.66 5,401.66 0.0M
2022-06-21 5,381.62 5,563.66 5,381.62 5,471.55 0.0M
2022-06-20 5,511.44 5,511.44 5,344.86 5,381.62 0.0M
2022-06-17 5,446.61 5,545.46 5,415.17 5,511.44 0.0M
2022-06-16 5,596.51 5,596.51 5,446.61 5,446.61 0.0M
2022-06-15 5,285.53 5,695.29 5,266.84 5,596.51 0.0M
2022-06-14 5,152.96 5,285.53 5,107.53 5,285.53 0.0M
2022-06-13 5,252.36 5,252.36 5,137.96 5,152.96 0.0M
2022-06-10 5,208.82 5,259.00 5,147.30 5,252.36 0.0M
2022-06-09 5,205.08 5,253.25 5,198.02 5,208.82 0.0M
2022-06-08 5,157.22 5,218.94 5,145.55 5,205.08 0.0M
2022-06-07 5,160.05 5,177.73 5,128.73 5,157.22 0.0M
2022-06-06 5,129.27 5,160.05 5,055.47 5,160.05 0.0M
2022-06-02 5,144.20 5,144.20 5,080.34 5,129.27 0.0M
2022-06-01 5,151.81 5,182.10 5,115.44 5,144.20 0.0M
2022-05-31 5,138.20 5,205.23 5,121.87 5,151.81 0.0M
2022-05-30 5,086.15 5,170.06 5,086.15 5,138.20 0.0M
2022-05-27 5,047.14 5,122.04 5,047.14 5,086.15 0.0M
2022-05-26 5,038.55 5,081.64 5,009.40 5,047.14 0.0M
2022-05-25 5,027.55 5,065.45 5,027.55 5,038.55 0.0M
2022-05-24 5,116.37 5,141.80 5,026.47 5,027.55 0.0M
2022-05-23 5,159.69 5,161.24 5,095.94 5,116.37 0.0M
2022-05-20 5,038.52 5,164.57 5,038.52 5,159.69 0.0M
2022-05-19 5,082.63 5,082.63 5,013.72 5,038.52 0.0M
2022-05-18 5,113.41 5,116.49 5,053.74 5,082.63 0.0M
2022-05-17 5,056.95 5,113.80 5,049.17 5,113.41 0.0M
2022-05-16 5,131.11 5,148.77 5,040.65 5,056.95 0.0M
2022-05-13 5,122.76 5,180.56 5,089.87 5,131.11 0.0M
2022-05-12 5,187.04 5,187.04 5,105.48 5,122.76 0.0M
2022-05-11 5,159.38 5,223.42 5,140.50 5,187.04 0.0M
2022-05-10 5,151.34 5,178.23 5,080.04 5,159.38 0.0M
2022-05-09 5,101.93 5,151.53 5,087.64 5,151.34 0.0M
2022-05-06 5,224.92 5,224.92 5,091.72 5,101.93 0.0M
2022-05-05 5,188.00 5,293.71 5,188.00 5,224.92 0.0M
2022-04-29 5,082.55 5,238.72 5,071.59 5,188.00 0.0M
2022-04-28 5,107.89 5,107.89 5,025.90 5,082.55 0.0M
2022-04-27 5,072.99 5,129.35 5,038.73 5,107.89 0.0M
2022-04-26 5,229.34 5,244.13 5,061.06 5,072.99 0.0M
2022-04-25 5,456.14 5,456.14 5,218.41 5,229.34 0.0M
2022-04-22 5,414.19 5,514.74 5,410.19 5,456.14 0.0M
2022-04-21 5,378.47 5,523.15 5,378.47 5,414.19 0.0M
2022-04-20 5,438.80 5,466.89 5,369.48 5,378.47 0.0M
2022-04-19 5,504.54 5,527.57 5,403.09 5,438.80 0.0M
2022-04-18 5,654.96 5,654.96 5,493.80 5,504.54 0.0M
2022-04-15 5,641.37 5,702.81 5,613.16 5,654.96 0.0M
2022-04-14 5,604.59 5,678.85 5,604.59 5,641.37 0.0M
2022-04-13 5,670.32 5,670.32 5,591.97 5,604.59 0.0M
2022-04-12 5,575.29 5,708.29 5,554.33 5,670.32 0.0M
2022-04-11 5,759.67 5,759.67 5,566.18 5,575.29 0.0M
2022-04-08 5,675.32 5,760.45 5,664.43 5,759.67 0.0M
2022-04-07 5,797.18 5,797.18 5,661.18 5,675.32 0.0M
2022-04-06 5,725.61 5,831.19 5,725.61 5,797.18 0.0M
2022-04-01 5,660.51 5,740.20 5,619.35 5,725.61 0.0M
2022-03-31 5,678.15 5,742.00 5,641.10 5,660.51 0.0M
2022-03-30 5,512.26 5,689.74 5,512.26 5,678.15 0.0M
2022-03-29 5,578.84 5,612.76 5,507.38 5,512.26 0.0M
2022-03-28 5,574.87 5,607.17 5,477.45 5,578.84 0.0M
2022-03-25 5,639.35 5,697.90 5,572.05 5,574.87 0.0M
2022-03-24 5,609.98 5,691.50 5,554.55 5,639.35 0.0M
2022-03-23 5,601.34 5,635.64 5,529.11 5,609.98 0.0M
2022-03-22 5,517.72 5,609.13 5,456.99 5,601.34 0.0M
2022-03-21 5,629.40 5,629.40 5,475.36 5,517.72 0.0M
2022-03-18 5,371.98 5,677.66 5,321.04 5,629.40 0.0M
2022-03-17 5,239.11 5,451.25 5,239.11 5,371.98 0.0M
2022-03-16 5,043.40 5,277.40 5,007.70 5,239.11 0.0M
2022-03-15 5,423.20 5,423.20 5,038.72 5,043.40 0.0M
2022-03-14 5,572.22 5,572.22 5,420.28 5,423.20 0.0M
2022-03-11 5,544.49 5,594.85 5,403.83 5,572.22 0.0M
2022-03-10 5,543.53 5,664.05 5,543.53 5,544.49 0.0M
2022-03-09 5,634.30 5,680.77 5,391.57 5,543.53 0.0M
2022-03-08 5,810.35 5,824.84 5,620.25 5,634.30 0.0M
2022-03-07 5,955.96 5,955.96 5,785.63 5,810.35 0.0M
2022-03-04 6,041.15 6,041.15 5,933.18 5,955.96 0.0M
2022-03-03 6,023.68 6,071.64 6,016.19 6,041.15 0.0M
2022-03-02 6,094.09 6,094.09 6,018.62 6,023.68 0.0M
2022-03-01 6,020.47 6,094.50 6,003.88 6,094.09 0.0M
2022-02-28 6,086.48 6,086.48 5,968.87 6,020.47 0.0M
2022-02-25 6,094.35 6,155.75 6,066.98 6,086.48 0.0M
2022-02-24 6,259.55 6,259.55 6,054.85 6,094.35 0.0M
2022-02-23 6,282.72 6,305.47 6,239.10 6,259.55 0.0M
2022-02-22 6,400.35 6,400.35 6,241.76 6,282.72 0.0M
2022-02-21 6,441.29 6,441.29 6,333.26 6,400.35 0.0M
2022-02-18 6,349.34 6,454.37 6,346.04 6,441.29 0.0M
2022-02-17 6,379.25 6,456.72 6,323.25 6,349.34 0.0M
2022-02-16 6,322.05 6,414.46 6,322.05 6,379.25 0.0M
2022-02-15 6,387.80 6,387.80 6,280.90 6,322.05 0.0M
2022-02-14 6,585.15 6,585.15 6,367.30 6,387.80 0.0M
2022-02-11 6,390.87 6,650.11 6,390.87 6,585.15 0.0M
2022-02-10 6,260.32 6,390.87 6,236.31 6,390.87 0.0M
2022-02-09 6,258.23 6,361.49 6,246.53 6,260.32 0.0M
2022-02-08 6,137.61 6,260.16 6,137.61 6,258.23 0.0M
2022-02-07 5,921.78 6,185.02 5,921.78 6,137.61 0.0M
2022-01-28 6,026.02 6,077.87 5,907.87 5,921.78 0.0M
2022-01-27 6,144.25 6,144.25 6,026.02 6,026.02 0.0M
2022-01-26 6,079.69 6,179.51 6,079.69 6,144.25 0.0M
2022-01-25 6,291.02 6,291.02 6,076.13 6,079.69 0.0M
2022-01-24 6,346.90 6,346.90 6,231.82 6,291.02 0.0M
2022-01-21 6,347.37 6,383.39 6,302.41 6,346.90 0.0M
2022-01-20 6,126.59 6,361.68 6,126.59 6,347.37 0.0M
2022-01-19 6,099.29 6,170.08 6,096.80 6,126.59 0.0M
2022-01-18 6,058.04 6,133.43 6,028.67 6,099.29 0.0M
2022-01-17 6,076.18 6,108.78 6,036.97 6,058.04 0.0M
2022-01-14 6,229.84 6,239.70 6,072.80 6,076.18 0.0M
2022-01-13 6,248.20 6,376.98 6,229.84 6,229.84 0.0M
2022-01-12 6,288.11 6,288.11 6,176.68 6,248.20 0.0M
2022-01-11 6,308.11 6,382.24 6,251.19 6,288.11 0.0M
2022-01-10 6,296.91 6,353.39 6,241.28 6,308.11 0.0M
2022-01-07 6,123.65 6,339.89 6,123.65 6,296.91 0.0M
2022-01-06 6,204.74 6,204.74 6,117.36 6,123.65 0.0M
2022-01-05 6,092.99 6,245.61 6,092.99 6,204.74 0.0M
2022-01-04 6,030.99 6,099.60 5,993.48 6,092.99 0.0M