富时中国A600行业指数 - 采矿 (FTXIN4551030)

FTXIN4551030
🏛️ 中国 →
28,442.22
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 26,270.06 26,919.46 26,270.06 26,919.46 0.0K
09:35 26,791.47 26,791.47 26,719.71 26,719.71 0.0K
09:40 26,688.35 26,702.56 26,679.80 26,693.10 0.0K
09:45 26,628.62 26,628.62 26,492.56 26,531.14 0.0K
09:50 26,517.58 26,569.40 26,437.47 26,437.47 0.0K
09:55 26,432.54 26,502.86 26,413.92 26,502.86 0.0K
10:00 26,471.26 26,471.58 26,400.82 26,438.60 0.0K
10:05 26,417.45 26,429.82 26,359.67 26,429.82 0.0K
10:10 26,390.86 26,390.86 26,340.36 26,365.69 0.0K
10:15 26,366.49 26,445.99 26,366.49 26,423.58 0.0K
10:20 26,426.14 26,441.19 26,410.09 26,435.39 0.0K
10:25 26,445.55 26,524.30 26,445.55 26,524.30 0.0K
10:30 26,556.35 26,637.88 26,556.35 26,614.98 0.0K
10:35 26,647.60 26,647.60 26,568.32 26,607.03 0.0K
10:40 26,566.09 26,566.09 26,514.35 26,514.35 0.0K
10:45 26,542.25 26,548.30 26,489.62 26,506.62 0.0K
10:50 26,545.28 26,591.44 26,545.28 26,591.44 0.0K
10:55 26,590.09 26,604.02 26,590.09 26,599.76 0.0K
11:00 26,639.45 26,673.59 26,639.45 26,665.55 0.0K
11:05 26,669.92 26,669.92 26,663.08 26,663.53 0.0K
11:10 26,635.27 26,660.10 26,605.41 26,605.41 0.0K
11:15 26,585.47 26,657.86 26,566.21 26,657.86 0.0K
11:20 26,612.54 26,669.57 26,612.54 26,666.06 0.0K
11:25 26,663.36 26,672.98 26,645.52 26,645.52 0.0K
11:30 26,591.59 26,591.59 26,590.58 26,590.58 0.0K
11:35 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
11:40 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
11:45 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
11:50 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
11:55 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:00 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:05 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:10 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:15 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:20 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:25 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:30 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:35 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:40 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:45 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:50 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
12:55 26,590.58 26,590.58 26,590.58 26,590.58 0.0K
13:00 26,590.58 26,631.26 26,578.68 26,631.26 0.0K
13:05 26,619.27 26,667.91 26,601.00 26,667.91 0.0K
13:10 26,665.22 26,665.22 26,620.65 26,652.27 0.0K
13:15 26,652.51 26,658.43 26,638.67 26,658.43 0.0K
13:20 26,639.79 26,639.79 26,614.93 26,636.94 0.0K
13:25 26,638.74 26,659.93 26,627.41 26,659.93 0.0K
13:30 26,648.98 26,648.98 26,603.06 26,617.83 0.0K
13:35 26,624.38 26,665.39 26,624.38 26,654.29 0.0K
13:40 26,680.67 26,734.17 26,677.93 26,734.17 0.0K
13:45 26,719.04 26,750.91 26,719.04 26,750.91 0.0K
13:50 26,765.91 26,836.60 26,738.06 26,738.06 0.0K
13:55 26,761.13 26,761.13 26,660.22 26,660.22 0.0K
14:00 26,652.16 26,657.16 26,634.80 26,634.80 0.0K
14:05 26,645.67 26,646.75 26,603.12 26,646.75 0.0K
14:10 26,658.39 26,676.17 26,656.93 26,668.50 0.0K
14:15 26,674.43 26,674.43 26,651.99 26,670.20 0.0K
14:20 26,681.14 26,723.15 26,681.14 26,706.91 0.0K
14:25 26,703.71 26,753.31 26,703.71 26,753.31 0.0K
14:30 26,758.97 26,848.24 26,758.97 26,818.16 0.0K
14:35 26,851.31 26,924.14 26,851.31 26,924.14 0.0K
14:40 26,958.70 27,035.18 26,952.69 27,035.18 0.0K
14:45 27,034.62 27,101.14 27,034.62 27,101.14 0.0K
14:50 27,066.29 27,066.29 27,053.04 27,061.29 0.0K
14:55 27,082.80 27,100.77 27,082.80 27,100.77 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28,315.47 29,165.00 28,252.14 28,442.22 0.0M
2025-09-25 27,739.36 28,725.70 27,739.36 28,315.47 0.0M
2025-09-24 27,560.12 27,745.87 27,204.20 27,739.36 0.0M
2025-09-23 27,100.77 28,140.71 27,003.25 27,560.12 0.0M
2025-09-22 26,270.06 27,101.14 26,270.06 27,100.77 0.0M
2025-09-19 25,779.08 26,431.86 25,779.08 26,270.06 0.0M
2025-09-18 26,573.43 26,573.43 25,496.93 25,779.08 0.0M
2025-09-17 26,958.12 26,958.12 26,268.86 26,573.43 0.0M
2025-09-16 27,045.59 27,601.57 26,476.39 26,958.12 0.0M
2025-09-15 27,246.62 27,578.81 26,892.27 27,045.59 0.0M
2025-09-12 27,215.84 27,861.19 27,085.28 27,246.62 0.0M
2025-09-11 26,958.93 27,215.84 26,736.14 27,215.84 0.0M
2025-09-10 27,139.07 27,139.07 26,431.18 26,958.93 0.0M
2025-09-09 26,144.25 27,717.91 26,144.25 27,139.07 0.0M
2025-09-08 26,583.02 27,021.53 25,853.51 26,144.25 0.0M
2025-09-05 25,289.80 26,773.76 25,289.80 26,583.02 0.0M
2025-09-04 26,289.04 26,472.10 24,947.29 25,289.80 0.0M
2025-09-03 25,779.87 26,844.18 25,779.87 26,289.04 0.0M
2025-09-02 25,769.31 26,309.13 25,464.61 25,779.87 0.0M
2025-09-01 24,139.70 25,958.37 24,139.70 25,769.31 0.0M
2025-08-29 23,557.10 24,432.34 23,557.10 24,139.70 0.0M
2025-08-28 23,406.45 23,842.09 23,201.69 23,557.10 0.0M
2025-08-27 23,471.48 24,111.23 23,397.44 23,406.45 0.0M
2025-08-26 23,259.09 23,600.80 23,078.22 23,471.48 0.0M
2025-08-25 21,880.24 23,278.00 21,880.24 23,259.09 0.0M
2025-08-22 21,816.06 21,930.64 21,725.18 21,880.24 0.0M
2025-08-21 21,776.98 22,057.92 21,740.75 21,816.06 0.0M
2025-08-20 21,548.40 21,777.57 21,419.42 21,776.98 0.0M
2025-08-19 21,946.18 22,111.19 21,532.01 21,548.40 0.0M
2025-08-18 22,349.60 22,349.60 21,946.18 21,946.18 0.0M
2025-08-15 22,291.79 22,552.03 22,001.49 22,349.60 0.0M
2025-08-14 22,250.68 22,614.06 22,223.13 22,291.79 0.0M
2025-08-13 21,673.54 22,311.89 21,673.54 22,250.68 0.0M
2025-08-12 21,617.01 21,890.23 21,530.03 21,673.54 0.0M
2025-08-11 22,165.33 22,165.33 21,577.99 21,617.01 0.0M
2025-08-08 21,962.49 22,290.12 21,962.49 22,165.33 0.0M
2025-08-07 21,729.54 21,962.49 21,582.28 21,962.49 0.0M
2025-08-06 21,453.49 21,791.75 21,453.49 21,729.54 0.0M
2025-08-05 21,430.55 21,590.82 21,396.67 21,453.49 0.0M
2025-08-04 20,599.77 21,441.81 20,599.77 21,430.55 0.0M
2025-08-01 20,496.61 20,747.17 20,472.99 20,599.77 0.0M
2025-07-31 21,135.07 21,135.07 20,389.03 20,496.61 0.0M
2025-07-30 20,956.97 21,311.55 20,956.97 21,135.07 0.0M
2025-07-29 21,152.73 21,152.73 20,838.84 20,956.97 0.0M
2025-07-28 21,308.82 21,308.82 20,955.96 21,152.73 0.0M
2025-07-25 21,550.86 21,550.86 21,292.83 21,308.82 0.0M
2025-07-24 21,838.93 21,838.93 21,234.50 21,550.86 0.0M
2025-07-23 21,872.65 22,100.91 21,777.50 21,838.93 0.0M
2025-07-22 21,358.01 21,977.65 21,358.01 21,872.65 0.0M
2025-07-21 21,074.07 21,390.58 21,074.07 21,358.01 0.0M
2025-07-18 20,735.04 21,196.70 20,735.04 21,074.07 0.0M
2025-07-17 20,899.50 20,955.59 20,667.67 20,735.04 0.0M
2025-07-16 20,928.08 20,928.08 20,769.26 20,899.50 0.0M
2025-07-15 20,942.41 20,942.41 20,614.96 20,928.08 0.0M
2025-07-14 20,569.83 21,116.47 20,569.83 20,942.41 0.0M
2025-07-11 20,485.60 20,832.17 20,485.60 20,569.83 0.0M
2025-07-10 20,525.77 20,644.03 20,462.29 20,485.60 0.0M
2025-07-09 21,342.04 21,342.04 20,511.08 20,525.77 0.0M
2025-07-08 21,327.13 21,548.48 21,294.48 21,342.04 0.0M
2025-07-07 21,598.34 21,598.34 21,299.26 21,327.13 0.0M
2025-07-04 21,858.58 21,858.58 21,412.36 21,598.34 0.0M
2025-07-03 21,921.45 22,081.27 21,739.35 21,858.58 0.0M
2025-07-02 21,696.70 22,193.16 21,686.29 21,921.45 0.0M
2025-07-01 21,186.53 21,706.59 21,186.53 21,696.70 0.0M
2025-06-30 21,317.69 21,317.69 20,993.08 21,186.53 0.0M
2025-06-27 20,944.00 21,642.48 20,944.00 21,317.69 0.0M
2025-06-26 20,839.04 21,150.04 20,593.27 20,944.00 0.0M
2025-06-25 20,423.11 20,839.04 20,371.54 20,839.04 0.0M
2025-06-24 20,598.72 20,826.79 20,410.65 20,423.11 0.0M
2025-06-23 20,533.32 20,723.76 20,403.79 20,598.72 0.0M
2025-06-20 20,595.40 20,715.72 20,429.95 20,533.32 0.0M
2025-06-19 20,913.27 20,913.27 20,577.62 20,595.40 0.0M
2025-06-18 20,885.64 20,951.28 20,670.12 20,913.27 0.0M
2025-06-17 20,865.45 20,985.23 20,814.08 20,885.64 0.0M
2025-06-16 21,274.05 21,301.50 20,766.79 20,865.45 0.0M
2025-06-13 21,215.57 21,348.42 21,103.23 21,274.05 0.0M
2025-06-12 20,476.85 21,231.91 20,476.85 21,215.57 0.0M
2025-06-11 20,161.03 20,527.33 20,114.53 20,476.85 0.0M
2025-06-10 19,926.35 20,210.58 19,845.82 20,161.03 0.0M
2025-06-09 20,140.21 20,140.21 19,587.61 19,926.35 0.0M
2025-06-06 19,907.40 20,275.80 19,907.40 20,140.21 0.0M
2025-06-05 20,125.26 20,307.16 19,891.42 19,907.40 0.0M
2025-06-04 20,125.21 20,372.96 20,093.97 20,125.26 0.0M
2025-06-03 19,715.35 20,378.29 19,715.35 20,125.21 0.0M
2025-05-30 19,766.31 19,986.08 19,648.40 19,715.35 0.0M
2025-05-29 19,968.92 19,968.92 19,666.99 19,766.31 0.0M
2025-05-28 19,870.81 20,069.41 19,850.17 19,968.92 0.0M
2025-05-27 20,582.43 20,583.27 19,728.17 19,870.81 0.0M
2025-05-26 20,516.20 20,848.59 20,468.78 20,582.43 0.0M
2025-05-23 20,440.62 20,614.45 20,283.37 20,516.20 0.0M
2025-05-22 20,420.47 20,587.12 20,379.42 20,440.62 0.0M
2025-05-21 19,385.01 20,421.02 19,385.01 20,420.47 0.0M
2025-05-20 19,299.35 19,585.50 19,299.35 19,385.01 0.0M
2025-05-19 19,295.13 19,490.29 19,199.23 19,299.35 0.0M
2025-05-16 19,320.43 19,457.16 19,227.25 19,295.13 0.0M
2025-05-15 19,667.10 19,667.10 19,171.30 19,320.43 0.0M
2025-05-14 19,693.25 19,698.95 19,539.78 19,667.10 0.0M
2025-05-13 19,570.27 19,763.18 19,320.99 19,693.25 0.0M
2025-05-12 19,689.96 19,689.96 19,281.71 19,570.27 0.0M
2025-05-09 19,784.45 19,784.45 19,560.58 19,689.96 0.0M
2025-05-08 20,176.27 20,203.64 19,777.09 19,784.45 0.0M
2025-05-07 19,917.76 20,234.76 19,902.08 20,176.27 0.0M
2025-05-06 19,511.22 20,063.47 19,511.22 19,917.76 0.0M
2025-04-30 19,717.73 19,728.66 19,482.34 19,511.22 0.0M
2025-04-29 19,787.22 19,889.34 19,635.02 19,717.73 0.0M
2025-04-28 19,828.93 19,845.30 19,780.32 19,787.22 0.0M
2025-04-25 19,938.88 20,135.25 19,734.59 19,789.85 0.0M
2025-04-24 20,076.81 20,343.41 19,917.30 19,938.88 0.0M
2025-04-23 21,212.94 21,212.94 20,039.95 20,076.81 0.0M
2025-04-22 21,275.49 21,584.14 21,155.18 21,212.94 0.0M
2025-04-21 19,974.94 21,278.82 19,974.94 21,275.49 0.0M
2025-04-18 20,213.74 20,213.74 19,674.83 19,974.94 0.0M
2025-04-17 20,262.00 21,022.47 20,054.66 20,213.74 0.0M
2025-04-16 19,929.94 20,262.00 19,869.01 20,262.00 0.0M
2025-04-15 19,950.49 20,000.41 19,532.68 19,929.94 0.0M
2025-04-14 19,290.96 20,134.53 19,244.01 19,950.49 0.0M
2025-04-11 18,754.79 19,521.82 18,754.79 19,290.96 0.0M
2025-04-10 17,782.09 18,846.56 17,782.09 18,754.79 0.0M
2025-04-09 17,555.50 17,782.09 16,916.85 17,782.09 0.0M
2025-04-08 17,026.85 17,555.50 16,867.81 17,555.50 0.0M
2025-04-07 16,749.08 17,455.41 16,749.08 17,026.85 0.0M
2025-04-03 18,773.74 18,801.95 18,383.43 18,542.55 0.0M
2025-04-02 19,240.76 19,240.76 18,730.59 18,773.74 0.0M
2025-04-01 19,453.47 19,675.44 19,122.81 19,240.76 0.0M
2025-03-31 19,344.95 19,611.24 19,283.30 19,453.47 0.0M
2025-03-28 18,964.37 19,473.24 18,964.37 19,344.95 0.0M
2025-03-27 19,183.70 19,183.70 18,721.16 18,964.37 0.0M
2025-03-26 19,365.97 19,819.21 19,122.15 19,183.70 0.0M
2025-03-25 19,079.28 19,408.37 18,968.65 19,365.97 0.0M
2025-03-24 18,771.32 19,337.90 18,667.13 19,079.28 0.0M
2025-03-21 19,403.04 19,403.04 18,665.11 18,771.32 0.0M
2025-03-20 19,367.99 19,731.52 19,323.49 19,403.04 0.0M
2025-03-19 19,092.04 19,389.31 19,059.58 19,367.99 0.0M
2025-03-18 18,351.96 19,257.58 18,351.96 19,092.04 0.0M
2025-03-17 18,509.17 18,704.22 18,277.43 18,351.96 0.0M
2025-03-14 17,941.49 18,603.71 17,941.49 18,509.17 0.0M
2025-03-13 17,733.80 18,066.19 17,733.80 17,941.49 0.0M
2025-03-12 17,550.86 17,763.68 17,424.56 17,733.80 0.0M
2025-03-11 17,679.54 17,679.54 17,220.40 17,550.86 0.0M
2025-03-10 17,512.92 17,703.18 17,381.72 17,679.54 0.0M
2025-03-07 17,409.62 17,778.70 17,380.31 17,512.92 0.0M
2025-03-06 17,226.55 17,497.01 17,226.55 17,409.62 0.0M
2025-03-05 17,075.89 17,257.57 17,016.87 17,226.55 0.0M
2025-03-04 16,737.24 17,155.10 16,737.24 17,075.89 0.0M
2025-03-03 16,519.54 16,945.54 16,519.54 16,737.24 0.0M
2025-02-28 16,900.71 16,900.71 16,519.54 16,519.54 0.0M
2025-02-27 17,071.87 17,071.87 16,795.36 16,900.71 0.0M
2025-02-26 17,059.76 17,260.36 16,953.18 17,071.87 0.0M
2025-02-25 17,354.36 17,449.02 17,048.23 17,059.76 0.0M
2025-02-24 17,399.34 17,476.64 17,086.30 17,354.36 0.0M
2025-02-21 17,736.86 17,808.00 17,359.46 17,399.34 0.0M
2025-02-20 17,595.51 17,774.47 17,479.38 17,736.86 0.0M
2025-02-19 17,624.36 17,824.52 17,526.96 17,595.51 0.0M
2025-02-18 17,675.86 17,779.47 17,510.44 17,624.36 0.0M
2025-02-17 18,395.19 18,395.19 17,601.15 17,675.86 0.0M
2025-02-14 18,307.57 18,593.94 18,257.55 18,395.19 0.0M
2025-02-13 18,284.13 18,501.23 18,271.45 18,307.57 0.0M
2025-02-12 18,633.97 18,633.97 18,188.21 18,284.13 0.0M
2025-02-11 18,319.26 19,024.27 18,319.26 18,633.97 0.0M
2025-02-10 18,059.61 18,422.40 18,059.61 18,319.26 0.0M
2025-02-07 17,829.30 18,084.88 17,705.93 18,059.61 0.0M
2025-02-06 17,959.69 17,964.98 17,686.06 17,829.30 0.0M
2025-02-05 17,415.17 17,976.77 17,415.17 17,959.69 0.0M
2025-01-27 17,306.19 17,513.42 17,306.19 17,415.17 0.0M
2025-01-24 17,194.73 17,378.87 17,061.21 17,306.19 0.0M
2025-01-23 17,480.87 17,616.89 17,172.21 17,194.73 0.0M
2025-01-22 17,311.19 17,581.36 17,252.36 17,480.87 0.0M
2025-01-21 17,333.49 17,428.76 17,182.10 17,311.19 0.0M
2025-01-20 17,406.85 17,429.84 17,122.70 17,333.49 0.0M
2025-01-17 17,330.86 17,540.00 17,327.45 17,406.85 0.0M
2025-01-16 16,947.28 17,460.21 16,947.28 17,330.86 0.0M
2025-01-15 17,475.89 17,475.89 16,714.21 16,947.28 0.0M
2025-01-14 17,457.65 17,520.32 17,148.29 17,475.89 0.0M
2025-01-13 17,129.99 17,669.30 17,043.98 17,457.65 0.0M
2025-01-10 16,985.41 17,313.15 16,905.58 17,129.99 0.0M
2025-01-09 16,959.00 17,050.57 16,825.68 16,985.41 0.0M
2025-01-08 17,095.31 17,263.06 16,823.62 16,959.00 0.0M
2025-01-07 16,616.15 17,095.31 16,524.36 17,095.31 0.0M
2025-01-06 16,721.39 16,944.58 16,486.52 16,616.15 0.0M
2025-01-03 16,308.87 16,998.02 16,308.87 16,721.39 0.0M
2025-01-02 16,126.51 16,564.78 16,094.49 16,308.87 0.0M