富时中国A600行业指数 - 媒体 (FTXIN4403010)

FTXIN4403010
🏛️ 中国 →
2,181.33
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 2,133.74 2,136.69 2,119.93 2,136.69 0.0K
09:35 2,141.20 2,146.62 2,141.20 2,146.55 0.0K
09:40 2,148.57 2,154.59 2,148.57 2,150.94 0.0K
09:45 2,153.80 2,164.24 2,153.80 2,164.24 0.0K
09:50 2,164.03 2,165.88 2,155.19 2,155.19 0.0K
09:55 2,157.89 2,157.89 2,153.22 2,153.22 0.0K
10:00 2,151.20 2,151.20 2,146.16 2,148.17 0.0K
10:05 2,148.03 2,148.03 2,141.88 2,141.88 0.0K
10:10 2,142.38 2,142.38 2,138.82 2,140.73 0.0K
10:15 2,142.38 2,150.31 2,142.38 2,150.31 0.0K
10:20 2,147.86 2,147.86 2,145.99 2,146.08 0.0K
10:25 2,146.50 2,150.15 2,146.50 2,148.38 0.0K
10:30 2,147.66 2,149.98 2,146.53 2,149.98 0.0K
10:35 2,149.94 2,149.94 2,146.20 2,147.30 0.0K
10:40 2,148.87 2,149.09 2,146.81 2,148.40 0.0K
10:45 2,148.16 2,148.16 2,145.00 2,145.00 0.0K
10:50 2,146.53 2,150.55 2,146.53 2,150.55 0.0K
10:55 2,149.70 2,152.61 2,148.60 2,151.14 0.0K
11:00 2,151.07 2,153.44 2,148.20 2,153.44 0.0K
11:05 2,152.90 2,152.90 2,147.04 2,147.04 0.0K
11:10 2,148.31 2,149.13 2,147.59 2,148.24 0.0K
11:15 2,149.34 2,151.18 2,149.34 2,150.11 0.0K
11:20 2,152.93 2,154.85 2,152.05 2,153.92 0.0K
11:25 2,155.04 2,157.60 2,155.04 2,157.60 0.0K
11:30 2,156.22 2,157.72 2,156.22 2,157.72 0.0K
11:35 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
11:40 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
11:45 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
11:50 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
11:55 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:00 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:05 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:10 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:15 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:20 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:25 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:30 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:35 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:40 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:45 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:50 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
12:55 2,157.72 2,157.72 2,157.72 2,157.72 0.0K
13:00 2,157.72 2,158.78 2,157.63 2,157.63 0.0K
13:05 2,155.93 2,156.22 2,154.26 2,156.09 0.0K
13:10 2,156.42 2,157.09 2,150.37 2,150.37 0.0K
13:15 2,152.06 2,154.06 2,152.06 2,154.06 0.0K
13:20 2,152.69 2,153.20 2,150.66 2,153.20 0.0K
13:25 2,153.36 2,154.01 2,152.36 2,153.58 0.0K
13:30 2,153.90 2,155.46 2,152.98 2,155.08 0.0K
13:35 2,156.03 2,159.15 2,156.03 2,158.13 0.0K
13:40 2,159.26 2,161.11 2,158.01 2,161.11 0.0K
13:45 2,162.27 2,166.27 2,162.27 2,166.27 0.0K
13:50 2,167.52 2,172.27 2,167.52 2,172.27 0.0K
13:55 2,172.56 2,172.56 2,165.87 2,165.87 0.0K
14:00 2,165.94 2,169.95 2,165.94 2,168.80 0.0K
14:05 2,168.46 2,168.46 2,165.68 2,165.68 0.0K
14:10 2,164.59 2,166.42 2,164.59 2,165.96 0.0K
14:15 2,166.08 2,168.31 2,166.08 2,167.51 0.0K
14:20 2,166.15 2,168.37 2,166.15 2,168.37 0.0K
14:25 2,168.57 2,168.57 2,165.01 2,165.48 0.0K
14:30 2,165.55 2,165.55 2,163.76 2,164.81 0.0K
14:35 2,165.30 2,165.30 2,163.65 2,164.90 0.0K
14:40 2,164.95 2,165.59 2,164.20 2,164.20 0.0K
14:45 2,163.80 2,166.18 2,163.80 2,166.18 0.0K
14:50 2,165.39 2,166.24 2,164.20 2,164.20 0.0K
14:55 2,163.93 2,166.17 2,163.69 2,166.17 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,223.43 2,223.43 2,177.82 2,181.33 0.0M
2025-09-25 2,166.17 2,235.84 2,166.17 2,223.43 0.0M
2025-09-24 2,133.74 2,172.56 2,119.93 2,166.17 0.0M
2025-09-23 2,135.88 2,142.33 2,086.26 2,133.74 0.0M
2025-09-22 2,156.53 2,156.53 2,119.58 2,135.88 0.0M
2025-09-19 2,104.61 2,160.63 2,098.59 2,156.53 0.0M
2025-09-18 2,139.80 2,151.93 2,089.17 2,104.61 0.0M
2025-09-17 2,130.84 2,142.65 2,120.18 2,139.80 0.0M
2025-09-16 2,120.15 2,152.35 2,103.72 2,130.84 0.0M
2025-09-15 2,092.13 2,120.56 2,086.36 2,120.15 0.0M
2025-09-12 2,114.99 2,133.69 2,091.30 2,092.13 0.0M
2025-09-11 2,109.53 2,116.25 2,071.32 2,114.99 0.0M
2025-09-10 2,076.65 2,111.89 2,064.30 2,109.53 0.0M
2025-09-09 2,073.82 2,100.31 2,059.21 2,076.65 0.0M
2025-09-08 2,045.63 2,079.18 2,045.63 2,073.82 0.0M
2025-09-05 2,009.16 2,046.75 1,990.47 2,045.63 0.0M
2025-09-04 2,044.96 2,044.96 1,989.69 2,009.16 0.0M
2025-09-03 2,070.90 2,078.57 2,037.86 2,044.96 0.0M
2025-09-02 2,116.44 2,116.44 2,059.78 2,070.90 0.0M
2025-09-01 2,062.82 2,124.42 2,057.91 2,116.44 0.0M
2025-08-29 2,072.47 2,082.22 2,058.00 2,062.82 0.0M
2025-08-28 2,037.94 2,075.36 2,027.21 2,072.47 0.0M
2025-08-27 2,096.01 2,097.58 2,037.94 2,037.94 0.0M
2025-08-26 2,068.32 2,105.07 2,059.64 2,096.01 0.0M
2025-08-25 2,044.52 2,069.27 2,041.23 2,068.32 0.0M
2025-08-22 2,024.56 2,044.52 2,015.88 2,044.52 0.0M
2025-08-21 2,028.89 2,037.72 2,011.77 2,024.56 0.0M
2025-08-20 2,003.22 2,028.89 2,003.22 2,028.89 0.0M
2025-08-19 1,991.74 2,015.67 1,987.54 2,003.22 0.0M
2025-08-18 1,932.85 2,009.45 1,932.85 1,991.74 0.0M
2025-08-15 1,912.00 1,932.85 1,904.34 1,932.85 0.0M
2025-08-14 1,940.35 1,942.51 1,909.72 1,912.00 0.0M
2025-08-13 1,936.05 1,952.38 1,932.23 1,940.35 0.0M
2025-08-12 1,947.59 1,954.36 1,931.28 1,936.05 0.0M
2025-08-11 1,920.08 1,957.65 1,910.28 1,947.59 0.0M
2025-08-08 1,931.23 1,935.94 1,919.16 1,920.08 0.0M
2025-08-07 1,921.90 1,932.03 1,915.12 1,931.23 0.0M
2025-08-06 1,941.70 1,941.70 1,917.14 1,921.90 0.0M
2025-08-05 1,914.18 1,943.53 1,914.18 1,941.70 0.0M
2025-08-04 1,890.51 1,918.67 1,890.35 1,914.18 0.0M
2025-08-01 1,879.65 1,891.91 1,868.68 1,890.51 0.0M
2025-07-31 1,912.77 1,912.77 1,875.45 1,879.65 0.0M
2025-07-30 1,895.60 1,934.80 1,892.59 1,912.77 0.0M
2025-07-29 1,895.73 1,895.88 1,865.96 1,895.60 0.0M
2025-07-28 1,894.63 1,904.12 1,889.07 1,895.73 0.0M
2025-07-25 1,909.27 1,909.27 1,886.36 1,894.63 0.0M
2025-07-24 1,879.83 1,909.27 1,879.83 1,909.27 0.0M
2025-07-23 1,890.58 1,895.22 1,879.48 1,879.83 0.0M
2025-07-22 1,887.96 1,890.58 1,871.15 1,890.58 0.0M
2025-07-21 1,875.23 1,890.71 1,867.87 1,887.96 0.0M
2025-07-18 1,876.21 1,886.10 1,869.54 1,875.23 0.0M
2025-07-17 1,874.83 1,876.44 1,859.62 1,876.21 0.0M
2025-07-16 1,880.82 1,905.05 1,866.91 1,874.83 0.0M
2025-07-15 1,889.10 1,899.11 1,865.96 1,880.82 0.0M
2025-07-14 1,898.00 1,898.00 1,881.38 1,889.10 0.0M
2025-07-11 1,888.69 1,903.59 1,879.84 1,898.00 0.0M
2025-07-10 1,891.85 1,894.89 1,880.54 1,888.69 0.0M
2025-07-09 1,881.45 1,904.37 1,872.00 1,891.85 0.0M
2025-07-08 1,867.11 1,881.67 1,867.11 1,881.45 0.0M
2025-07-07 1,831.28 1,874.08 1,831.28 1,867.11 0.0M
2025-07-04 1,831.49 1,840.64 1,817.87 1,831.28 0.0M
2025-07-03 1,827.97 1,835.97 1,826.15 1,831.49 0.0M
2025-07-02 1,835.70 1,835.70 1,822.69 1,827.97 0.0M
2025-07-01 1,856.58 1,856.58 1,830.47 1,835.70 0.0M
2025-06-30 1,842.83 1,859.43 1,833.16 1,856.58 0.0M
2025-06-27 1,842.15 1,855.71 1,833.91 1,842.83 0.0M
2025-06-26 1,842.58 1,851.22 1,819.31 1,842.15 0.0M
2025-06-25 1,820.83 1,842.58 1,819.34 1,842.58 0.0M
2025-06-24 1,794.23 1,823.06 1,794.23 1,820.83 0.0M
2025-06-23 1,798.81 1,801.14 1,783.97 1,794.23 0.0M
2025-06-20 1,820.66 1,820.66 1,795.63 1,798.81 0.0M
2025-06-19 1,843.07 1,843.82 1,815.74 1,820.66 0.0M
2025-06-18 1,869.36 1,869.36 1,841.47 1,843.07 0.0M
2025-06-17 1,891.87 1,891.87 1,863.96 1,869.36 0.0M
2025-06-16 1,827.02 1,893.64 1,827.02 1,891.87 0.0M
2025-06-13 1,875.48 1,875.48 1,825.00 1,827.02 0.0M
2025-06-12 1,854.15 1,879.73 1,845.09 1,875.48 0.0M
2025-06-11 1,846.89 1,859.38 1,846.12 1,854.15 0.0M
2025-06-10 1,856.03 1,861.17 1,829.89 1,846.89 0.0M
2025-06-09 1,848.38 1,862.16 1,847.52 1,856.03 0.0M
2025-06-06 1,861.46 1,861.46 1,846.35 1,848.38 0.0M
2025-06-05 1,857.61 1,864.49 1,851.84 1,861.46 0.0M
2025-06-04 1,852.20 1,860.22 1,847.54 1,857.61 0.0M
2025-06-03 1,850.49 1,863.16 1,844.77 1,852.20 0.0M
2025-05-30 1,867.55 1,867.80 1,850.49 1,850.49 0.0M
2025-05-29 1,860.05 1,868.19 1,849.41 1,867.55 0.0M
2025-05-28 1,850.51 1,861.07 1,839.12 1,860.05 0.0M
2025-05-27 1,860.45 1,862.84 1,849.27 1,850.51 0.0M
2025-05-26 1,848.54 1,861.13 1,843.95 1,860.45 0.0M
2025-05-23 1,853.62 1,868.94 1,848.54 1,848.54 0.0M
2025-05-22 1,870.18 1,870.18 1,848.13 1,853.62 0.0M
2025-05-21 1,883.63 1,883.63 1,869.17 1,870.18 0.0M
2025-05-20 1,871.55 1,889.47 1,858.71 1,883.63 0.0M
2025-05-19 1,874.64 1,875.53 1,848.95 1,871.55 0.0M
2025-05-16 1,875.05 1,880.40 1,861.99 1,874.64 0.0M
2025-05-15 1,891.98 1,891.98 1,870.20 1,875.05 0.0M
2025-05-14 1,874.97 1,900.45 1,872.42 1,891.98 0.0M
2025-05-13 1,879.28 1,888.02 1,868.83 1,874.97 0.0M
2025-05-12 1,867.19 1,885.74 1,865.84 1,879.28 0.0M
2025-05-09 1,894.13 1,894.13 1,861.67 1,867.19 0.0M
2025-05-08 1,903.14 1,907.17 1,892.64 1,894.13 0.0M
2025-05-07 1,909.38 1,923.03 1,893.54 1,903.14 0.0M
2025-05-06 1,876.45 1,910.41 1,871.06 1,909.38 0.0M
2025-04-30 1,861.52 1,891.18 1,861.52 1,876.45 0.0M
2025-04-29 1,837.37 1,869.76 1,831.20 1,861.52 0.0M
2025-04-28 1,840.78 1,843.47 1,830.88 1,837.37 0.0M
2025-04-25 1,879.73 1,886.20 1,871.07 1,871.07 0.0M
2025-04-24 1,902.46 1,902.46 1,875.26 1,879.73 0.0M
2025-04-23 1,941.09 1,943.78 1,902.46 1,902.46 0.0M
2025-04-22 1,983.17 1,983.17 1,941.09 1,941.09 0.0M
2025-04-21 1,941.69 1,990.79 1,930.31 1,983.17 0.0M
2025-04-18 1,935.45 1,941.69 1,920.22 1,941.69 0.0M
2025-04-17 1,932.18 1,947.47 1,919.79 1,935.45 0.0M
2025-04-16 1,934.80 1,951.23 1,917.49 1,932.18 0.0M
2025-04-15 1,928.83 1,940.59 1,917.83 1,934.80 0.0M
2025-04-14 1,911.75 1,940.45 1,911.75 1,928.83 0.0M
2025-04-11 1,943.72 1,954.77 1,910.38 1,911.75 0.0M
2025-04-10 1,866.20 1,955.34 1,866.20 1,943.72 0.0M
2025-04-09 1,826.39 1,876.86 1,767.97 1,866.20 0.0M
2025-04-08 1,783.12 1,826.39 1,783.12 1,826.39 0.0M
2025-04-07 1,955.01 1,955.01 1,756.69 1,783.12 0.0M
2025-04-03 1,935.03 1,956.06 1,929.24 1,955.01 0.0M
2025-04-02 1,933.94 1,958.98 1,929.30 1,935.03 0.0M
2025-04-01 1,928.47 1,952.47 1,928.47 1,933.94 0.0M
2025-03-31 1,938.80 1,938.80 1,902.69 1,928.47 0.0M
2025-03-28 1,931.41 1,954.21 1,926.01 1,938.80 0.0M
2025-03-27 1,928.57 1,937.96 1,916.28 1,931.41 0.0M
2025-03-26 1,934.06 1,934.06 1,919.94 1,928.57 0.0M
2025-03-25 1,946.20 1,946.20 1,918.28 1,934.06 0.0M
2025-03-24 1,936.69 1,955.37 1,923.80 1,946.20 0.0M
2025-03-21 1,945.68 1,955.10 1,930.44 1,936.69 0.0M
2025-03-20 1,960.92 1,966.27 1,942.92 1,945.68 0.0M
2025-03-19 1,985.89 1,985.89 1,953.90 1,960.92 0.0M
2025-03-18 1,987.59 1,995.14 1,980.35 1,985.89 0.0M
2025-03-17 1,995.43 2,004.12 1,980.93 1,987.59 0.0M
2025-03-14 1,955.65 2,006.03 1,955.65 1,995.43 0.0M
2025-03-13 1,966.95 1,968.70 1,944.74 1,955.65 0.0M
2025-03-12 1,935.71 1,982.31 1,935.71 1,966.95 0.0M
2025-03-11 1,916.71 1,935.71 1,898.66 1,935.71 0.0M
2025-03-10 1,921.54 1,923.72 1,905.77 1,916.71 0.0M
2025-03-07 1,959.84 1,961.69 1,916.62 1,921.54 0.0M
2025-03-06 1,917.40 1,963.26 1,915.28 1,959.84 0.0M
2025-03-05 1,900.11 1,920.93 1,881.83 1,917.40 0.0M
2025-03-04 1,907.03 1,907.03 1,888.87 1,900.11 0.0M
2025-03-03 1,884.65 1,919.05 1,881.01 1,907.03 0.0M
2025-02-28 1,920.97 1,932.49 1,881.58 1,884.65 0.0M
2025-02-27 1,926.32 1,937.86 1,900.03 1,920.97 0.0M
2025-02-26 1,924.54 1,937.69 1,915.46 1,926.32 0.0M
2025-02-25 1,993.05 1,993.05 1,919.54 1,924.54 0.0M
2025-02-24 1,993.35 2,034.50 1,988.66 1,993.05 0.0M
2025-02-21 1,974.86 2,003.12 1,964.67 1,993.35 0.0M
2025-02-20 2,016.51 2,016.51 1,973.11 1,974.86 0.0M
2025-02-19 1,991.73 2,027.42 1,976.62 2,016.51 0.0M
2025-02-18 2,082.52 2,082.52 1,971.65 1,991.73 0.0M
2025-02-17 2,208.34 2,318.79 2,053.88 2,082.52 0.0M
2025-02-14 2,107.53 2,211.78 2,107.53 2,208.34 0.0M
2025-02-13 2,005.46 2,118.59 2,005.46 2,107.53 0.0M
2025-02-12 1,933.97 2,019.54 1,933.97 2,005.46 0.0M
2025-02-11 1,865.67 1,939.76 1,865.67 1,933.97 0.0M
2025-02-10 1,795.37 1,866.59 1,795.37 1,865.67 0.0M
2025-02-07 1,789.32 1,802.14 1,767.22 1,795.37 0.0M
2025-02-06 1,747.38 1,792.48 1,747.38 1,789.32 0.0M
2025-02-05 1,718.37 1,752.98 1,718.37 1,747.38 0.0M
2025-01-27 1,705.89 1,729.70 1,705.89 1,718.37 0.0M
2025-01-24 1,679.54 1,716.55 1,670.47 1,705.89 0.0M
2025-01-23 1,660.70 1,692.96 1,660.70 1,679.54 0.0M
2025-01-22 1,674.77 1,674.77 1,650.76 1,660.70 0.0M
2025-01-21 1,670.41 1,679.81 1,654.07 1,674.77 0.0M
2025-01-20 1,677.66 1,703.48 1,667.75 1,670.41 0.0M
2025-01-17 1,662.99 1,686.68 1,652.70 1,677.66 0.0M
2025-01-16 1,655.60 1,688.26 1,646.16 1,662.99 0.0M
2025-01-15 1,661.53 1,668.01 1,653.00 1,655.60 0.0M
2025-01-14 1,617.66 1,664.33 1,616.71 1,661.53 0.0M
2025-01-13 1,619.80 1,620.99 1,603.94 1,617.66 0.0M
2025-01-10 1,655.75 1,661.99 1,619.80 1,619.80 0.0M
2025-01-09 1,688.61 1,688.61 1,655.21 1,655.75 0.0M
2025-01-08 1,674.69 1,697.13 1,647.73 1,688.61 0.0M
2025-01-07 1,674.45 1,676.59 1,650.88 1,674.69 0.0M
2025-01-06 1,700.69 1,708.15 1,662.37 1,674.45 0.0M
2025-01-03 1,743.93 1,759.28 1,699.98 1,700.69 0.0M
2025-01-02 1,782.19 1,802.60 1,730.88 1,743.93 0.0M