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
2023-12-29 5,011.35 5,021.49 4,984.07 5,008.89 0.0M
2023-12-28 4,820.36 5,014.89 4,814.92 5,011.35 0.0M
2023-12-27 4,835.69 4,835.91 4,791.64 4,820.36 0.0M
2023-12-26 4,858.20 4,858.20 4,811.51 4,835.69 0.0M
2023-12-25 4,846.30 4,871.81 4,830.92 4,858.20 0.0M
2023-12-22 4,800.95 4,881.99 4,792.59 4,846.30 0.0M
2023-12-21 4,768.87 4,818.03 4,737.31 4,800.95 0.0M
2023-12-20 4,828.95 4,835.36 4,768.87 4,768.87 0.0M
2023-12-19 4,823.92 4,857.38 4,789.98 4,828.95 0.0M
2023-12-18 4,842.31 4,856.17 4,784.55 4,823.92 0.0M
2023-12-15 4,838.97 4,943.56 4,838.27 4,842.31 0.0M
2023-12-14 4,871.37 4,938.42 4,838.14 4,838.97 0.0M
2023-12-13 4,962.09 4,962.09 4,871.37 4,871.37 0.0M
2023-12-12 4,915.98 4,965.70 4,882.79 4,962.09 0.0M
2023-12-11 4,867.35 4,925.80 4,780.87 4,915.98 0.0M
2023-12-08 4,895.84 4,932.78 4,867.35 4,867.35 0.0M
2023-12-07 4,896.21 4,931.00 4,825.75 4,895.84 0.0M
2023-12-06 4,888.49 4,922.23 4,864.07 4,896.21 0.0M
2023-12-05 5,003.02 5,003.02 4,887.24 4,888.49 0.0M
2023-12-04 5,080.08 5,101.60 4,998.98 5,003.02 0.0M
2023-12-01 5,067.63 5,100.85 4,993.74 5,080.08 0.0M
2023-11-30 5,058.65 5,096.90 5,049.31 5,067.63 0.0M
2023-11-29 5,170.81 5,170.81 5,028.37 5,058.65 0.0M
2023-11-28 5,184.95 5,221.36 5,163.74 5,170.81 0.0M
2023-11-27 5,262.31 5,262.31 5,142.58 5,184.95 0.0M
2023-11-24 5,288.31 5,293.57 5,256.17 5,262.31 0.0M
2023-11-23 5,258.46 5,308.40 5,234.96 5,308.40 0.0M
2023-11-22 5,300.63 5,300.63 5,254.92 5,258.46 0.0M
2023-11-21 5,267.04 5,357.84 5,267.04 5,300.63 0.0M
2023-11-20 5,238.58 5,278.88 5,219.20 5,267.04 0.0M
2023-11-17 5,257.83 5,257.83 5,186.11 5,238.58 0.0M
2023-11-16 5,326.02 5,326.02 5,240.92 5,257.83 0.0M
2023-11-15 5,228.53 5,358.23 5,228.53 5,326.02 0.0M
2023-11-14 5,217.94 5,256.18 5,203.84 5,228.53 0.0M
2023-11-13 5,208.61 5,222.87 5,171.34 5,217.94 0.0M
2023-11-10 5,344.20 5,344.20 5,180.67 5,208.61 0.0M
2023-11-09 5,462.91 5,462.91 5,294.67 5,344.20 0.0M
2023-11-08 5,553.12 5,562.26 5,454.27 5,462.91 0.0M
2023-11-07 5,686.92 5,686.92 5,540.75 5,553.12 0.0M
2023-11-06 5,597.39 5,707.91 5,597.39 5,686.92 0.0M
2023-11-03 5,592.45 5,617.95 5,564.48 5,597.39 0.0M
2023-11-02 5,622.43 5,679.81 5,589.93 5,592.45 0.0M
2023-11-01 5,671.00 5,678.13 5,603.57 5,622.43 0.0M
2023-10-31 5,626.48 5,718.42 5,616.63 5,671.00 0.0M
2023-10-30 5,650.64 5,663.06 5,554.34 5,626.48 0.0M
2023-10-27 5,756.89 5,756.89 5,553.54 5,650.64 0.0M
2023-10-26 5,751.17 5,789.01 5,713.69 5,756.89 0.0M
2023-10-25 5,796.91 5,819.27 5,724.49 5,751.17 0.0M
2023-10-24 5,778.87 5,827.99 5,733.10 5,796.91 0.0M
2023-10-23 5,780.00 5,813.19 5,727.46 5,778.87 0.0M
2023-10-20 5,846.26 5,846.26 5,753.29 5,780.00 0.0M
2023-10-19 6,016.40 6,016.40 5,843.01 5,846.26 0.0M
2023-10-18 6,067.46 6,067.46 6,016.40 6,016.40 0.0M
2023-10-17 6,002.12 6,107.16 6,002.12 6,067.46 0.0M
2023-10-16 6,046.96 6,060.06 5,982.86 6,002.12 0.0M
2023-10-13 6,081.00 6,081.00 5,984.53 6,046.96 0.0M
2023-10-12 5,933.54 6,131.68 5,933.54 6,081.00 0.0M
2023-10-11 5,908.65 5,968.34 5,908.65 5,933.54 0.0M
2023-10-10 5,972.39 6,017.62 5,902.00 5,908.65 0.0M
2023-10-09 6,000.29 6,000.29 5,899.53 5,972.39 0.0M
2023-09-28 6,053.01 6,073.85 5,983.39 6,000.29 0.0M
2023-09-27 6,066.24 6,108.01 6,045.95 6,053.01 0.0M
2023-09-26 6,114.51 6,151.18 6,051.59 6,066.24 0.0M
2023-09-25 6,237.02 6,237.02 6,110.38 6,114.51 0.0M
2023-09-22 6,054.71 6,237.02 6,031.82 6,237.02 0.0M
2023-09-21 6,098.79 6,098.79 6,034.92 6,054.71 0.0M
2023-09-20 6,150.42 6,150.42 6,059.35 6,098.79 0.0M
2023-09-19 6,145.60 6,161.15 6,108.98 6,150.42 0.0M
2023-09-18 6,130.81 6,161.19 6,062.73 6,145.60 0.0M
2023-09-15 6,128.87 6,244.60 6,109.50 6,130.81 0.0M
2023-09-14 6,148.94 6,184.42 6,103.02 6,128.87 0.0M
2023-09-13 6,197.53 6,222.25 6,122.25 6,148.94 0.0M
2023-09-12 6,308.49 6,308.49 6,170.38 6,197.53 0.0M
2023-09-11 6,298.53 6,378.19 6,253.37 6,308.49 0.0M
2023-09-08 6,309.88 6,320.52 6,243.08 6,298.53 0.0M
2023-09-07 6,395.23 6,395.23 6,290.83 6,309.88 0.0M
2023-09-06 6,295.03 6,405.62 6,288.96 6,395.23 0.0M
2023-09-05 6,443.60 6,443.60 6,286.28 6,295.03 0.0M
2023-09-04 6,262.22 6,499.13 6,262.22 6,443.60 0.0M
2023-09-01 6,052.09 6,321.04 6,052.09 6,262.22 0.0M
2023-08-31 6,026.52 6,163.10 6,026.52 6,052.09 0.0M
2023-08-30 6,055.61 6,084.45 5,970.70 6,026.52 0.0M
2023-08-29 6,045.49 6,095.28 5,979.35 6,055.61 0.0M
2023-08-28 5,904.44 6,330.60 5,904.44 6,045.49 0.0M
2023-08-25 5,833.57 5,953.32 5,815.00 5,904.44 0.0M
2023-08-24 5,858.50 5,892.47 5,798.11 5,833.57 0.0M
2023-08-23 5,938.48 5,945.27 5,851.54 5,858.50 0.0M
2023-08-22 5,864.59 5,971.61 5,856.88 5,938.48 0.0M
2023-08-21 6,027.31 6,027.31 5,864.59 5,864.59 0.0M
2023-08-18 6,041.30 6,220.62 6,027.31 6,027.31 0.0M
2023-08-17 6,101.71 6,101.71 5,976.81 6,041.30 0.0M
2023-08-16 6,153.36 6,192.12 6,079.28 6,101.71 0.0M
2023-08-15 6,103.64 6,202.08 6,076.70 6,153.36 0.0M
2023-08-14 6,180.29 6,180.29 6,056.13 6,103.64 0.0M
2023-08-11 6,431.70 6,431.70 6,174.05 6,180.29 0.0M
2023-08-10 6,413.51 6,431.70 6,352.12 6,431.70 0.0M
2023-08-09 6,407.74 6,448.51 6,378.45 6,413.51 0.0M
2023-08-08 6,454.51 6,459.60 6,311.85 6,407.74 0.0M
2023-08-07 6,541.98 6,541.98 6,409.72 6,454.51 0.0M
2023-08-04 6,586.27 6,774.41 6,540.06 6,541.98 0.0M
2023-08-03 6,428.75 6,599.60 6,399.61 6,586.27 0.0M
2023-08-02 6,470.43 6,549.81 6,373.39 6,428.75 0.0M
2023-08-01 6,554.24 6,636.57 6,424.66 6,470.43 0.0M
2023-07-31 6,538.15 6,710.99 6,530.40 6,554.24 0.0M
2023-07-28 6,230.23 6,586.54 6,182.47 6,538.15 0.0M
2023-07-27 6,214.29 6,346.24 6,193.94 6,230.23 0.0M
2023-07-26 6,194.94 6,225.10 6,139.38 6,214.29 0.0M
2023-07-25 5,761.13 6,204.62 5,761.13 6,194.94 0.0M
2023-07-24 5,812.30 5,812.30 5,745.69 5,761.13 0.0M
2023-07-21 5,869.23 5,904.38 5,790.37 5,812.30 0.0M
2023-07-20 5,952.69 5,988.24 5,856.45 5,869.23 0.0M
2023-07-19 5,939.75 5,956.36 5,899.49 5,952.69 0.0M
2023-07-18 6,005.68 6,005.68 5,931.16 5,939.75 0.0M
2023-07-17 6,102.92 6,102.92 5,992.24 6,005.68 0.0M
2023-07-14 6,083.91 6,128.63 6,066.27 6,102.92 0.0M
2023-07-13 5,905.91 6,091.33 5,905.91 6,083.91 0.0M
2023-07-12 5,871.85 5,989.28 5,871.85 5,905.91 0.0M
2023-07-11 5,814.30 5,893.30 5,814.30 5,871.85 0.0M
2023-07-10 5,906.91 5,945.95 5,800.85 5,814.30 0.0M
2023-07-07 5,898.94 5,960.23 5,874.74 5,906.91 0.0M
2023-07-06 5,881.59 6,007.42 5,864.83 5,898.94 0.0M
2023-07-05 5,951.01 5,951.01 5,876.82 5,881.59 0.0M
2023-07-04 5,962.30 5,975.21 5,912.08 5,951.01 0.0M
2023-07-03 5,709.42 5,981.98 5,709.42 5,962.30 0.0M
2023-06-30 5,708.54 5,761.91 5,694.86 5,709.42 0.0M
2023-06-29 5,764.83 5,767.56 5,657.82 5,708.54 0.0M
2023-06-28 5,723.50 5,769.02 5,705.42 5,764.83 0.0M
2023-06-27 5,646.86 5,752.13 5,626.85 5,723.50 0.0M
2023-06-26 5,753.41 5,753.41 5,623.49 5,646.86 0.0M
2023-06-21 5,813.34 5,835.37 5,753.41 5,753.41 0.0M
2023-06-20 5,903.15 5,903.15 5,804.34 5,813.34 0.0M
2023-06-19 6,042.16 6,042.16 5,880.26 5,903.15 0.0M
2023-06-16 6,040.09 6,079.86 5,983.14 6,042.16 0.0M
2023-06-15 6,059.92 6,185.11 5,985.31 6,040.09 0.0M
2023-06-14 6,199.94 6,199.94 6,036.15 6,059.92 0.0M
2023-06-13 6,193.71 6,208.01 6,094.70 6,199.94 0.0M
2023-06-12 6,172.54 6,270.01 6,115.25 6,193.71 0.0M
2023-06-09 6,189.68 6,247.95 6,172.54 6,172.54 0.0M
2023-06-08 6,105.56 6,226.02 6,059.72 6,189.68 0.0M
2023-06-07 6,080.20 6,203.37 6,073.83 6,105.56 0.0M
2023-06-06 6,019.45 6,222.96 6,014.25 6,080.20 0.0M
2023-06-05 6,072.06 6,075.98 5,975.55 6,019.45 0.0M
2023-06-02 5,909.94 6,077.84 5,909.94 6,072.06 0.0M
2023-06-01 5,855.27 5,954.58 5,839.56 5,909.94 0.0M
2023-05-31 5,955.42 5,955.42 5,836.52 5,855.27 0.0M
2023-05-30 5,953.58 6,001.37 5,898.41 5,955.42 0.0M
2023-05-29 6,009.42 6,028.20 5,929.11 5,953.58 0.0M
2023-05-26 6,014.29 6,062.26 5,943.11 6,009.42 0.0M
2023-05-25 6,029.26 6,049.52 5,945.76 6,014.29 0.0M
2023-05-24 6,227.32 6,227.32 6,023.67 6,029.26 0.0M
2023-05-23 6,445.60 6,455.67 6,227.32 6,227.32 0.0M
2023-05-22 6,382.04 6,495.00 6,351.93 6,445.60 0.0M
2023-05-19 6,490.00 6,490.00 6,353.77 6,382.04 0.0M
2023-05-18 6,468.55 6,602.30 6,431.13 6,490.00 0.0M
2023-05-17 6,671.13 6,671.13 6,417.24 6,468.55 0.0M
2023-05-16 6,762.23 6,774.64 6,635.69 6,671.13 0.0M
2023-05-15 6,443.14 6,796.35 6,376.69 6,762.23 0.0M
2023-05-12 6,582.10 6,594.23 6,433.90 6,443.14 0.0M
2023-05-11 6,582.30 6,734.14 6,562.87 6,582.10 0.0M
2023-05-10 6,765.20 6,765.20 6,554.48 6,582.30 0.0M
2023-05-09 6,966.11 7,038.69 6,744.64 6,765.20 0.0M
2023-05-08 6,769.95 7,002.68 6,761.04 6,966.11 0.0M
2023-05-05 6,796.63 6,944.24 6,731.76 6,769.95 0.0M
2023-05-04 6,453.19 6,842.04 6,335.60 6,796.63 0.0M
2023-04-28 6,296.67 6,555.51 6,296.67 6,453.19 0.0M
2023-04-27 5,785.22 6,312.72 5,785.22 6,296.67 0.0M
2023-04-26 5,845.52 5,845.52 5,767.55 5,785.22 0.0M
2023-04-25 5,874.46 5,958.88 5,819.83 5,845.52 0.0M
2023-04-24 5,853.51 6,016.03 5,853.51 5,874.46 0.0M
2023-04-21 6,097.57 6,097.57 5,844.42 5,853.51 0.0M
2023-04-20 6,036.11 6,115.73 5,997.20 6,097.57 0.0M
2023-04-19 6,059.45 6,091.18 6,025.41 6,036.11 0.0M
2023-04-18 5,873.00 6,102.62 5,873.00 6,059.45 0.0M
2023-04-17 5,638.53 5,873.00 5,592.53 5,873.00 0.0M
2023-04-14 5,620.05 5,690.32 5,618.18 5,638.53 0.0M
2023-04-13 5,650.95 5,650.95 5,566.18 5,620.05 0.0M
2023-04-12 5,620.15 5,707.56 5,617.76 5,650.95 0.0M
2023-04-11 5,681.48 5,695.18 5,613.50 5,620.15 0.0M
2023-04-10 5,601.38 5,711.15 5,600.96 5,681.48 0.0M
2023-04-07 5,530.98 5,632.96 5,530.98 5,601.38 0.0M
2023-04-06 5,591.18 5,591.18 5,525.16 5,530.98 0.0M
2023-04-04 5,589.39 5,610.50 5,551.13 5,591.18 0.0M
2023-04-03 5,542.38 5,619.12 5,535.03 5,589.39 0.0M
2023-03-31 5,498.96 5,616.06 5,498.96 5,542.38 0.0M
2023-03-30 5,492.73 5,534.34 5,424.81 5,498.96 0.0M
2023-03-29 5,533.75 5,600.15 5,492.12 5,492.73 0.0M
2023-03-28 5,537.21 5,575.23 5,504.71 5,533.75 0.0M
2023-03-27 5,598.69 5,598.69 5,465.92 5,537.21 0.0M
2023-03-24 5,704.07 5,704.07 5,576.85 5,598.69 0.0M
2023-03-23 5,626.82 5,704.07 5,617.66 5,704.07 0.0M
2023-03-22 5,597.42 5,667.41 5,597.42 5,626.82 0.0M
2023-03-21 5,609.69 5,691.25 5,583.76 5,597.42 0.0M
2023-03-20 5,636.02 5,720.95 5,602.59 5,609.69 0.0M
2023-03-17 5,508.75 5,735.22 5,508.75 5,636.02 0.0M
2023-03-16 5,584.87 5,584.87 5,467.58 5,508.75 0.0M
2023-03-15 5,528.86 5,654.05 5,528.86 5,584.87 0.0M
2023-03-14 5,662.23 5,662.23 5,517.04 5,528.86 0.0M
2023-03-13 5,573.29 5,685.72 5,573.29 5,662.23 0.0M
2023-03-10 5,675.60 5,675.60 5,571.70 5,573.29 0.0M
2023-03-09 5,744.09 5,746.00 5,652.18 5,675.60 0.0M
2023-03-08 5,814.86 5,814.86 5,713.47 5,744.09 0.0M
2023-03-07 5,914.75 5,979.15 5,801.26 5,814.86 0.0M
2023-03-06 6,085.51 6,085.51 5,901.04 5,914.75 0.0M
2023-03-03 6,090.06 6,144.42 6,050.81 6,085.51 0.0M
2023-03-02 6,071.52 6,125.19 6,040.95 6,090.06 0.0M
2023-03-01 5,853.04 6,071.52 5,842.15 6,071.52 0.0M
2023-02-28 5,802.57 5,859.48 5,771.60 5,853.04 0.0M
2023-02-27 5,852.44 5,866.44 5,795.65 5,802.57 0.0M
2023-02-24 5,939.41 5,939.41 5,841.93 5,852.44 0.0M
2023-02-23 5,971.97 6,031.78 5,924.13 5,939.41 0.0M
2023-02-22 6,060.78 6,060.78 5,966.44 5,971.97 0.0M
2023-02-21 6,055.11 6,064.59 5,988.84 6,060.78 0.0M
2023-02-20 5,863.51 6,055.11 5,863.51 6,055.11 0.0M
2023-02-17 5,917.62 5,992.63 5,859.96 5,863.51 0.0M
2023-02-16 5,903.60 6,030.20 5,901.34 5,917.62 0.0M
2023-02-15 6,001.02 6,001.02 5,888.23 5,903.60 0.0M
2023-02-14 5,907.55 6,001.02 5,895.75 6,001.02 0.0M
2023-02-13 5,870.42 5,911.70 5,763.11 5,907.55 0.0M
2023-02-10 5,887.09 5,892.45 5,835.16 5,870.42 0.0M
2023-02-09 5,763.26 5,903.87 5,763.26 5,887.09 0.0M
2023-02-08 5,763.26 5,833.70 5,751.79 5,763.26 0.0M
2023-02-07 5,723.23 5,784.90 5,723.23 5,763.26 0.0M
2023-02-06 5,846.66 5,846.66 5,675.10 5,723.23 0.0M
2023-02-03 5,971.96 5,971.96 5,778.17 5,846.66 0.0M
2023-02-02 6,026.53 6,030.33 5,941.17 5,971.96 0.0M
2023-02-01 5,985.40 6,047.26 5,927.35 6,026.53 0.0M
2023-01-31 6,046.79 6,140.44 5,972.41 5,985.40 0.0M
2023-01-30 6,133.79 6,285.93 6,046.79 6,046.79 0.0M
2023-01-20 6,084.83 6,155.61 6,062.40 6,133.79 0.0M
2023-01-19 6,057.64 6,090.87 6,014.61 6,084.83 0.0M
2023-01-18 6,061.48 6,087.36 6,011.60 6,057.64 0.0M
2023-01-17 6,133.34 6,133.34 6,000.81 6,061.48 0.0M
2023-01-16 6,148.61 6,264.64 6,085.98 6,133.34 0.0M
2023-01-13 5,975.93 6,148.61 5,975.93 6,148.61 0.0M
2023-01-12 5,946.28 5,986.75 5,918.64 5,975.93 0.0M
2023-01-11 5,765.45 5,981.53 5,765.45 5,946.28 0.0M
2023-01-10 5,955.20 5,955.20 5,758.34 5,765.45 0.0M
2023-01-09 5,849.61 5,961.50 5,832.63 5,955.20 0.0M
2023-01-06 5,789.55 5,860.42 5,789.55 5,849.61 0.0M
2023-01-05 5,730.58 5,824.40 5,730.58 5,789.55 0.0M
2023-01-04 5,559.63 5,736.46 5,559.63 5,730.58 0.0M
2023-01-03 5,577.87 5,577.87 5,445.75 5,559.63 0.0M