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
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 11,164.87 11,254.44 11,164.87 11,237.30 0.0M
2021-12-30 11,156.24 11,251.40 11,131.43 11,164.87 0.0M
2021-12-29 11,249.31 11,249.31 11,124.94 11,156.24 0.0M
2021-12-28 11,116.72 11,271.98 11,104.23 11,249.31 0.0M
2021-12-27 11,219.84 11,253.89 11,085.24 11,116.72 0.0M
2021-12-24 11,532.32 11,532.32 11,178.32 11,219.84 0.0M
2021-12-23 11,481.68 11,569.81 11,476.33 11,532.32 0.0M
2021-12-22 11,507.93 11,535.78 11,452.77 11,481.68 0.0M
2021-12-21 11,481.75 11,525.01 11,450.81 11,507.93 0.0M
2021-12-20 11,713.35 11,713.35 11,458.19 11,481.75 0.0M
2021-12-17 11,628.99 11,842.67 11,628.99 11,713.35 0.0M
2021-12-16 11,571.69 11,644.23 11,530.02 11,628.99 0.0M
2021-12-15 11,652.03 11,652.03 11,541.54 11,571.69 0.0M
2021-12-14 11,865.20 11,865.20 11,623.47 11,652.03 0.0M
2021-12-13 11,763.73 11,946.98 11,754.21 11,865.20 0.0M
2021-12-10 11,891.71 11,891.71 11,706.97 11,763.73 0.0M
2021-12-09 11,831.52 11,919.11 11,813.54 11,891.71 0.0M
2021-12-08 11,756.25 11,860.83 11,756.25 11,831.52 0.0M
2021-12-07 11,699.11 11,770.81 11,663.64 11,756.25 0.0M
2021-12-06 11,632.54 11,774.78 11,604.39 11,699.11 0.0M
2021-12-03 11,557.11 11,632.85 11,474.21 11,632.54 0.0M
2021-12-02 11,673.55 11,673.55 11,534.99 11,557.11 0.0M
2021-12-01 11,702.57 11,702.57 11,552.85 11,673.55 0.0M
2021-11-30 11,776.01 11,828.40 11,683.12 11,702.57 0.0M
2021-11-29 11,916.98 11,937.08 11,655.12 11,776.01 0.0M
2021-11-26 12,060.68 12,060.68 11,882.89 11,916.98 0.0M
2021-11-25 11,973.22 12,091.83 11,907.24 12,060.68 0.0M
2021-11-24 12,122.65 12,122.65 11,910.74 11,973.22 0.0M
2021-11-23 12,109.85 12,204.41 12,017.58 12,122.65 0.0M
2021-11-22 12,059.42 12,126.50 11,966.61 12,109.85 0.0M
2021-11-19 11,988.66 12,070.10 11,875.22 12,059.42 0.0M
2021-11-18 12,054.63 12,081.89 11,975.14 11,988.66 0.0M
2021-11-17 12,081.25 12,081.25 11,973.36 12,054.63 0.0M
2021-11-16 12,239.57 12,266.83 12,046.79 12,081.25 0.0M
2021-11-15 12,435.10 12,556.18 12,188.65 12,239.57 0.0M
2021-11-12 12,419.32 12,631.12 12,419.32 12,435.10 0.0M
2021-11-11 12,206.53 12,452.42 12,206.10 12,419.32 0.0M
2021-11-10 12,169.00 12,227.55 12,038.79 12,206.53 0.0M
2021-11-09 12,138.70 12,224.76 12,034.36 12,169.00 0.0M
2021-11-08 11,807.48 12,230.37 11,807.48 12,138.70 0.0M
2021-11-05 11,848.50 11,870.37 11,779.18 11,807.48 0.0M
2021-11-04 11,819.02 11,848.50 11,743.80 11,848.50 0.0M
2021-11-03 11,917.22 11,917.22 11,726.58 11,819.02 0.0M
2021-11-02 12,053.50 12,082.67 11,644.96 11,917.22 0.0M
2021-11-01 12,023.23 12,117.99 11,866.23 12,053.50 0.0M
2021-10-29 12,047.71 12,131.86 11,935.48 12,023.23 0.0M
2021-10-28 12,372.73 12,372.73 11,944.56 12,047.71 0.0M
2021-10-27 12,798.77 12,798.77 12,335.09 12,372.73 0.0M
2021-10-26 12,668.58 12,961.85 12,635.11 12,798.77 0.0M
2021-10-25 12,626.07 12,750.26 12,394.60 12,668.58 0.0M
2021-10-22 12,851.16 12,851.16 12,475.88 12,626.07 0.0M
2021-10-21 12,767.09 13,072.30 12,767.09 12,851.16 0.0M
2021-10-20 13,238.37 13,238.37 12,650.31 12,767.09 0.0M
2021-10-19 12,975.68 13,260.75 12,712.60 13,238.37 0.0M
2021-10-18 12,898.28 13,097.93 12,646.92 12,975.68 0.0M
2021-10-15 12,660.64 13,330.00 12,660.64 12,898.28 0.0M
2021-10-14 12,135.63 12,832.84 12,135.63 12,660.64 0.0M
2021-10-13 12,284.72 12,284.72 12,001.48 12,135.63 0.0M
2021-10-12 12,529.14 12,529.14 12,057.09 12,284.72 0.0M
2021-10-11 11,851.12 12,668.15 11,851.12 12,529.14 0.0M
2021-10-08 11,666.52 11,851.12 11,666.52 11,851.12 0.0M
2021-09-30 11,646.69 11,673.46 11,582.57 11,666.52 0.0M
2021-09-29 11,698.68 11,712.97 11,513.80 11,646.69 0.0M
2021-09-28 11,624.28 11,832.83 11,596.59 11,698.68 0.0M
2021-09-27 11,857.03 11,862.56 11,497.83 11,624.28 0.0M
2021-09-24 12,141.19 12,141.19 11,839.40 11,857.03 0.0M
2021-09-23 12,296.30 12,403.14 12,093.90 12,141.19 0.0M
2021-09-22 12,382.03 12,382.03 12,060.75 12,296.30 0.0M
2021-09-16 13,171.99 13,396.85 12,773.93 12,773.93 0.0M
2021-09-15 13,301.34 13,301.34 12,988.59 13,171.99 0.0M
2021-09-14 13,993.68 13,993.68 13,265.71 13,301.34 0.0M
2021-09-13 13,392.85 14,091.10 13,392.85 13,993.68 0.0M
2021-09-10 12,870.35 13,873.52 12,870.35 13,392.85 0.0M
2021-09-09 12,310.38 13,006.63 12,275.17 12,870.35 0.0M
2021-09-08 12,347.84 12,458.67 12,103.46 12,310.38 0.0M
2021-09-07 12,335.60 12,435.45 12,215.56 12,347.84 0.0M
2021-09-06 12,415.00 12,582.61 12,153.92 12,335.60 0.0M
2021-09-03 12,231.69 12,695.25 12,231.69 12,415.00 0.0M
2021-09-02 12,050.05 12,342.99 11,984.83 12,231.69 0.0M
2021-09-01 12,387.21 12,511.12 11,910.80 12,050.05 0.0M
2021-08-31 12,193.30 12,387.21 12,002.21 12,387.21 0.0M
2021-08-30 11,851.63 12,315.46 11,851.63 12,193.30 0.0M
2021-08-27 11,729.15 11,851.63 11,642.69 11,851.63 0.0M
2021-08-26 11,819.64 11,983.98 11,704.45 11,729.15 0.0M
2021-08-25 11,668.62 11,887.97 11,483.08 11,819.64 0.0M
2021-08-24 11,482.34 11,748.47 11,482.34 11,668.62 0.0M
2021-08-23 11,386.24 11,563.58 11,386.24 11,482.34 0.0M
2021-08-20 11,619.80 11,619.80 11,234.13 11,386.24 0.0M
2021-08-19 12,143.11 12,143.11 11,456.30 11,619.80 0.0M
2021-08-18 12,170.45 12,184.28 11,882.88 12,143.11 0.0M
2021-08-17 12,367.53 12,598.26 12,038.99 12,170.45 0.0M
2021-08-16 12,498.52 12,969.23 12,357.15 12,367.53 0.0M
2021-08-13 12,273.22 12,536.85 12,072.76 12,498.52 0.0M
2021-08-12 11,832.78 12,413.92 11,813.76 12,273.22 0.0M
2021-08-11 11,767.60 11,992.81 11,736.46 11,832.78 0.0M
2021-08-10 11,882.86 11,882.86 11,642.47 11,767.60 0.0M
2021-08-09 11,902.77 12,052.38 11,451.86 11,882.86 0.0M
2021-08-06 11,542.11 11,972.71 11,542.11 11,902.77 0.0M
2021-08-05 11,775.64 11,775.64 11,439.70 11,542.11 0.0M
2021-08-04 11,662.75 11,818.23 11,533.94 11,775.64 0.0M
2021-08-03 12,060.74 12,060.74 11,625.79 11,662.75 0.0M
2021-08-02 11,588.31 12,213.50 11,517.22 12,060.74 0.0M
2021-07-30 11,544.36 11,676.05 11,426.61 11,588.31 0.0M
2021-07-29 11,293.45 11,596.80 11,249.04 11,544.36 0.0M
2021-07-28 11,920.85 11,920.85 11,212.54 11,293.45 0.0M
2021-07-27 11,527.66 12,342.34 11,527.66 11,920.85 0.0M
2021-07-26 11,532.97 11,749.23 11,334.00 11,527.66 0.0M
2021-07-23 11,423.31 11,765.32 11,395.23 11,532.97 0.0M
2021-07-22 11,225.65 11,457.04 11,120.00 11,423.31 0.0M
2021-07-21 11,157.98 11,240.02 11,085.01 11,225.65 0.0M
2021-07-20 11,327.24 11,327.24 11,066.11 11,157.98 0.0M
2021-07-19 11,399.58 11,399.58 11,219.36 11,327.24 0.0M
2021-07-16 11,420.72 11,566.54 11,290.98 11,399.58 0.0M
2021-07-15 11,351.79 11,420.72 11,091.55 11,420.72 0.0M
2021-07-14 11,672.49 11,672.49 11,301.50 11,351.79 0.0M
2021-07-13 11,902.59 11,924.18 11,567.64 11,672.49 0.0M
2021-07-12 11,732.85 12,182.33 11,732.85 11,902.59 0.0M
2021-07-09 11,348.53 11,807.36 11,243.01 11,732.85 0.0M
2021-07-08 11,635.67 11,645.99 11,314.96 11,348.53 0.0M
2021-07-07 11,702.96 11,702.96 11,451.75 11,635.67 0.0M
2021-07-06 11,702.96 11,702.96 11,702.96 11,702.96 0.0M
2021-07-05 11,447.30 11,650.44 11,447.30 11,623.22 0.0M
2021-07-02 11,436.57 11,691.64 11,410.88 11,447.30 0.0M
2021-07-01 11,320.94 11,436.57 11,259.13 11,436.57 0.0M
2021-06-30 11,289.85 11,368.24 11,175.19 11,320.94 0.0M
2021-06-29 11,612.96 11,612.96 11,232.58 11,289.85 0.0M
2021-06-28 11,786.82 11,786.82 11,562.04 11,612.96 0.0M
2021-06-25 11,403.22 11,799.10 11,403.22 11,786.82 0.0M
2021-06-24 11,452.65 11,511.08 11,315.94 11,403.22 0.0M
2021-06-23 11,454.13 11,499.28 11,375.15 11,452.65 0.0M
2021-06-22 11,443.69 11,558.49 11,403.76 11,454.13 0.0M
2021-06-21 11,445.59 11,482.15 11,277.35 11,443.69 0.0M
2021-06-18 11,540.00 11,540.00 11,085.52 11,445.59 0.0M
2021-06-17 11,644.18 11,692.58 11,449.78 11,540.00 0.0M
2021-06-16 12,097.34 12,097.34 11,617.68 11,644.18 0.0M
2021-06-15 12,647.35 12,647.35 12,025.23 12,097.34 0.0M
2021-06-11 12,639.90 12,856.09 12,444.66 12,647.35 0.0M
2021-06-10 12,687.52 12,779.52 12,622.09 12,639.90 0.0M
2021-06-09 12,668.97 12,789.60 12,564.32 12,687.52 0.0M
2021-06-08 12,793.21 12,934.72 12,617.90 12,668.97 0.0M
2021-06-07 12,519.84 12,890.35 12,519.84 12,793.21 0.0M
2021-06-04 12,724.71 12,724.71 12,117.54 12,519.84 0.0M
2021-06-03 12,894.00 12,969.49 12,721.64 12,724.71 0.0M
2021-06-02 13,246.78 13,246.78 12,894.00 12,894.00 0.0M
2021-06-01 13,032.22 13,250.46 12,923.69 13,246.78 0.0M
2021-05-31 12,943.26 13,132.09 12,916.41 13,032.22 0.0M
2021-05-28 12,975.13 13,238.17 12,942.83 12,943.26 0.0M
2021-05-27 13,014.60 13,052.29 12,844.98 12,975.13 0.0M
2021-05-26 12,702.41 13,172.14 12,702.41 13,014.60 0.0M
2021-05-25 12,456.90 12,739.00 12,309.07 12,702.41 0.0M
2021-05-24 12,585.65 12,592.66 12,363.99 12,456.90 0.0M
2021-05-21 12,723.03 12,793.93 12,521.71 12,585.65 0.0M
2021-05-20 13,183.92 13,183.92 12,423.06 12,723.03 0.0M
2021-05-19 13,433.37 13,433.37 13,037.50 13,183.92 0.0M
2021-05-18 13,154.39 13,606.42 13,154.39 13,433.37 0.0M
2021-05-17 12,757.43 13,193.71 12,756.07 13,154.39 0.0M
2021-05-14 12,759.38 12,785.37 12,444.35 12,757.43 0.0M
2021-05-13 13,423.69 13,423.69 12,680.00 12,759.38 0.0M
2021-05-12 13,315.79 13,440.70 13,163.19 13,423.69 0.0M
2021-05-11 14,057.63 14,057.63 13,039.63 13,315.79 0.0M
2021-05-10 13,450.07 14,116.98 13,450.07 14,057.63 0.0M
2021-05-07 12,907.97 13,610.05 12,907.97 13,450.07 0.0M
2021-05-06 12,424.67 13,257.27 12,424.67 12,907.97 0.0M
2021-04-30 12,765.21 12,765.21 12,267.76 12,424.67 0.0M
2021-04-29 12,466.30 12,851.01 12,466.30 12,765.21 0.0M
2021-04-28 12,680.74 12,680.74 12,262.75 12,466.30 0.0M
2021-04-27 12,603.80 12,895.83 12,433.64 12,680.74 0.0M
2021-04-26 12,306.59 12,817.05 12,306.59 12,603.80 0.0M
2021-04-23 12,185.09 12,336.00 12,024.51 12,306.59 0.0M
2021-04-22 12,159.12 12,387.43 12,123.36 12,185.09 0.0M
2021-04-21 12,298.70 12,298.70 11,991.10 12,159.12 0.0M
2021-04-20 12,256.49 12,404.95 12,064.34 12,298.70 0.0M
2021-04-19 11,878.78 12,256.49 11,712.58 12,256.49 0.0M
2021-04-16 11,783.85 12,252.26 11,783.85 11,878.78 0.0M
2021-04-15 11,554.12 11,800.74 11,417.10 11,783.85 0.0M
2021-04-14 11,340.37 11,574.65 11,340.37 11,554.12 0.0M
2021-04-13 11,475.80 11,475.80 11,274.12 11,340.37 0.0M
2021-04-12 12,055.07 12,055.07 11,420.66 11,475.80 0.0M
2021-04-09 12,251.83 12,290.99 12,032.06 12,055.07 0.0M
2021-04-08 11,982.89 12,363.89 11,844.04 12,251.83 0.0M
2021-04-07 11,891.86 12,015.89 11,696.50 11,982.89 0.0M
2021-04-06 11,899.75 12,116.99 11,883.40 11,891.86 0.0M
2021-04-02 11,547.40 11,900.74 11,547.40 11,899.75 0.0M
2021-04-01 11,422.16 11,597.76 11,422.16 11,547.40 0.0M
2021-03-31 11,694.70 11,694.70 11,278.44 11,422.16 0.0M
2021-03-30 11,723.43 11,866.32 11,485.46 11,694.70 0.0M
2021-03-29 11,725.68 11,792.88 11,502.63 11,723.43 0.0M
2021-03-26 11,425.66 11,802.60 11,376.41 11,725.68 0.0M
2021-03-25 11,299.37 11,628.62 11,299.37 11,425.66 0.0M
2021-03-24 11,936.16 11,936.16 11,262.71 11,299.37 0.0M
2021-03-23 12,414.96 12,414.96 11,936.16 11,936.16 0.0M
2021-03-19 12,789.58 12,789.58 12,460.16 12,576.59 0.0M
2021-03-18 12,733.46 12,927.49 12,733.46 12,789.58 0.0M
2021-03-17 12,668.45 12,744.88 12,348.63 12,733.46 0.0M
2021-03-16 12,874.30 12,874.30 12,463.52 12,668.45 0.0M
2021-03-15 12,845.16 13,105.05 12,697.24 12,874.30 0.0M
2021-03-12 12,893.43 12,973.60 12,624.66 12,845.16 0.0M
2021-03-11 12,132.31 12,897.09 12,132.31 12,893.43 0.0M
2021-03-10 12,206.70 12,291.58 12,038.34 12,132.31 0.0M
2021-03-09 12,505.27 12,585.28 11,861.49 12,206.70 0.0M
2021-03-08 12,599.76 12,983.90 12,483.44 12,505.27 0.0M
2021-03-05 12,941.51 12,941.51 12,390.90 12,599.76 0.0M
2021-03-04 13,436.52 13,436.52 12,828.93 12,941.51 0.0M
2021-03-03 12,940.15 13,457.68 12,940.15 13,436.52 0.0M
2021-03-02 13,218.10 13,218.10 12,828.91 12,940.15 0.0M
2021-03-01 12,907.46 13,222.25 12,730.39 13,218.10 0.0M
2021-02-26 13,456.41 13,456.41 12,829.22 12,907.46 0.0M
2021-02-25 13,486.63 13,826.76 13,392.83 13,456.41 0.0M
2021-02-24 13,966.56 14,144.02 13,264.03 13,486.63 0.0M
2021-02-23 14,379.21 14,379.21 13,886.62 13,966.56 0.0M
2021-02-22 13,602.84 14,752.30 13,602.84 14,379.21 0.0M
2021-02-19 13,339.16 13,749.95 13,096.67 13,602.84 0.0M
2021-02-18 12,470.91 13,352.55 12,470.91 13,339.16 0.0M
2021-02-10 12,110.87 12,569.24 12,110.87 12,470.91 0.0M
2021-02-09 11,556.11 12,130.78 11,556.11 12,110.87 0.0M
2021-02-08 11,061.07 11,584.03 11,061.07 11,556.11 0.0M
2021-02-05 11,527.32 11,574.22 11,057.75 11,061.07 0.0M
2021-02-04 11,891.75 11,891.75 11,416.53 11,527.32 0.0M
2021-02-03 11,961.51 12,058.66 11,717.41 11,891.75 0.0M
2021-02-02 11,786.21 12,001.76 11,667.59 11,961.51 0.0M
2021-02-01 11,429.26 11,818.87 11,429.26 11,786.21 0.0M
2021-01-29 11,549.33 11,738.63 11,230.00 11,429.26 0.0M
2021-01-28 12,035.61 12,035.61 11,522.32 11,549.33 0.0M
2021-01-27 12,240.85 12,271.17 11,893.61 12,035.61 0.0M
2021-01-26 12,232.02 12,331.19 12,012.57 12,240.85 0.0M
2021-01-25 12,184.88 12,473.51 12,098.13 12,232.02 0.0M
2021-01-22 12,302.06 12,302.06 12,066.29 12,184.88 0.0M
2021-01-21 12,004.20 12,406.19 12,004.20 12,302.06 0.0M
2021-01-20 11,763.09 12,024.13 11,749.56 12,004.20 0.0M
2021-01-19 12,019.73 12,096.43 11,687.69 11,763.09 0.0M
2021-01-18 11,827.17 12,041.40 11,589.47 12,019.73 0.0M
2021-01-15 11,757.77 11,982.84 11,610.11 11,827.17 0.0M
2021-01-14 11,991.29 11,991.29 11,703.98 11,757.77 0.0M
2021-01-13 12,060.45 12,362.86 11,913.60 11,991.29 0.0M
2021-01-12 11,865.87 12,060.45 11,678.29 12,060.45 0.0M
2021-01-11 12,384.80 12,384.80 11,770.91 11,865.87 0.0M
2021-01-08 12,352.17 12,449.99 12,108.29 12,384.80 0.0M
2021-01-07 11,885.55 12,383.92 11,848.72 12,352.17 0.0M
2021-01-06 11,764.30 12,026.88 11,761.60 11,885.55 0.0M
2021-01-05 11,694.36 11,772.11 11,501.93 11,764.30 0.0M
2021-01-04 11,203.11 11,757.96 11,203.11 11,694.36 0.0M