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
2022-12-30 11,445.18 11,690.86 11,445.18 11,612.83 0.0M
2022-12-29 11,555.30 11,555.30 11,370.60 11,445.18 0.0M
2022-12-28 11,562.94 11,590.35 11,477.01 11,555.30 0.0M
2022-12-27 11,314.19 11,582.00 11,314.19 11,562.94 0.0M
2022-12-26 11,406.28 11,412.58 11,283.69 11,314.19 0.0M
2022-12-23 11,520.10 11,520.10 11,300.16 11,406.28 0.0M
2022-12-22 11,530.62 11,640.75 11,488.56 11,520.10 0.0M
2022-12-21 11,451.14 11,692.58 11,451.14 11,530.62 0.0M
2022-12-20 11,579.24 11,579.24 11,363.74 11,451.14 0.0M
2022-12-19 11,788.75 11,907.56 11,512.04 11,579.24 0.0M
2022-12-16 11,762.14 11,836.47 11,657.05 11,788.75 0.0M
2022-12-15 12,038.08 12,038.08 11,669.61 11,762.14 0.0M
2022-12-14 11,927.99 12,173.79 11,927.99 12,038.08 0.0M
2022-12-13 11,808.40 11,962.00 11,788.19 11,927.99 0.0M
2022-12-12 12,251.68 12,251.68 11,779.94 11,808.40 0.0M
2022-12-09 12,045.73 12,272.96 12,032.84 12,251.68 0.0M
2022-12-08 11,984.21 12,115.67 11,984.21 12,045.73 0.0M
2022-12-07 12,131.68 12,131.68 11,925.50 11,984.21 0.0M
2022-12-06 12,209.88 12,209.88 11,992.96 12,131.68 0.0M
2022-12-05 11,951.58 12,327.69 11,951.58 12,209.88 0.0M
2022-12-02 12,158.48 12,315.57 11,900.18 11,951.58 0.0M
2022-12-01 11,717.18 12,242.65 11,717.18 12,158.48 0.0M
2022-11-30 11,761.11 11,761.11 11,645.30 11,717.18 0.0M
2022-11-29 11,630.26 11,776.46 11,546.74 11,761.11 0.0M
2022-11-28 11,804.25 11,804.25 11,804.25 11,804.25 0.0M
2022-11-25 11,605.85 11,988.37 11,587.64 11,804.25 0.0M
2022-11-24 11,339.37 11,676.16 11,339.37 11,605.85 0.0M
2022-11-23 11,337.31 11,530.72 11,317.46 11,339.37 0.0M
2022-11-22 11,246.67 11,482.77 11,246.67 11,337.31 0.0M
2022-11-21 11,415.32 11,415.32 11,044.68 11,246.67 0.0M
2022-11-18 11,553.16 11,553.16 11,380.95 11,415.32 0.0M
2022-11-17 11,781.43 11,781.43 11,424.33 11,553.16 0.0M
2022-11-16 11,672.80 11,882.64 11,607.55 11,781.43 0.0M
2022-11-15 11,731.05 11,777.33 11,538.36 11,672.80 0.0M
2022-11-14 11,831.06 11,935.38 11,557.71 11,731.05 0.0M
2022-11-11 11,031.63 11,951.53 11,031.63 11,831.06 0.0M
2022-11-10 11,137.28 11,143.98 10,969.69 11,031.63 0.0M
2022-11-09 10,867.81 11,395.17 10,867.81 11,137.28 0.0M
2022-11-08 10,866.85 11,008.20 10,769.68 10,867.81 0.0M
2022-11-07 10,273.89 10,970.85 10,273.89 10,866.85 0.0M
2022-11-04 10,096.22 10,322.94 10,078.72 10,273.89 0.0M
2022-11-03 10,222.39 10,222.39 9,994.16 10,096.22 0.0M
2022-11-02 10,126.02 10,296.76 10,100.31 10,222.39 0.0M
2022-11-01 9,847.53 10,126.02 9,808.14 10,126.02 0.0M
2022-10-31 10,082.97 10,082.97 9,712.31 9,847.53 0.0M
2022-10-28 10,146.82 10,297.47 9,994.20 10,082.97 0.0M
2022-10-27 9,849.83 10,265.09 9,849.83 10,146.82 0.0M
2022-10-26 9,740.05 9,849.83 9,736.01 9,849.83 0.0M
2022-10-25 9,843.67 9,864.58 9,629.41 9,740.05 0.0M
2022-10-24 9,711.17 10,024.44 9,711.17 9,843.67 0.0M
2022-10-21 9,693.84 9,810.10 9,665.04 9,711.17 0.0M
2022-10-20 9,752.92 9,772.13 9,589.46 9,693.84 0.0M
2022-10-19 9,925.71 9,929.10 9,747.13 9,752.92 0.0M
2022-10-18 9,993.69 10,040.02 9,862.96 9,925.71 0.0M
2022-10-17 9,950.90 10,001.61 9,803.79 9,993.69 0.0M
2022-10-14 9,817.13 9,981.54 9,813.36 9,950.90 0.0M
2022-10-13 9,974.89 9,974.89 9,809.82 9,817.13 0.0M
2022-10-12 9,824.22 9,981.89 9,685.79 9,974.89 0.0M
2022-10-11 9,761.13 9,825.53 9,623.91 9,824.22 0.0M
2022-10-10 9,835.29 9,930.10 9,741.77 9,761.13 0.0M
2022-09-30 9,664.11 9,885.62 9,664.11 9,835.29 0.0M
2022-09-29 9,441.31 9,774.96 9,441.31 9,664.11 0.0M
2022-09-28 9,815.08 9,815.08 9,440.92 9,441.31 0.0M
2022-09-27 9,789.86 9,826.23 9,567.42 9,815.08 0.0M
2022-09-26 10,499.26 10,499.26 9,697.94 9,789.86 0.0M
2022-09-23 10,601.82 10,665.38 10,449.12 10,499.26 0.0M
2022-09-22 10,592.83 10,748.29 10,455.15 10,601.82 0.0M
2022-09-21 10,520.04 10,617.10 10,375.19 10,592.83 0.0M
2022-09-20 10,374.97 10,585.58 10,374.97 10,520.04 0.0M
2022-09-19 10,467.10 10,493.76 10,331.36 10,374.97 0.0M
2022-09-16 10,813.20 10,813.20 10,444.17 10,467.10 0.0M
2022-09-15 10,936.85 11,000.88 10,753.89 10,813.20 0.0M
2022-09-14 11,220.25 11,220.25 10,931.34 10,936.85 0.0M
2022-09-13 11,068.95 11,334.72 11,068.95 11,220.25 0.0M
2022-09-09 10,939.95 11,118.85 10,939.95 11,068.95 0.0M
2022-09-08 10,759.39 10,982.39 10,756.93 10,939.95 0.0M
2022-09-07 10,700.68 10,790.76 10,605.62 10,759.39 0.0M
2022-09-06 10,425.48 10,713.31 10,425.48 10,700.68 0.0M
2022-09-05 10,313.09 10,425.48 10,307.37 10,425.48 0.0M
2022-09-02 10,431.01 10,431.01 10,277.40 10,313.09 0.0M
2022-09-01 10,555.36 10,555.36 10,431.01 10,431.01 0.0M
2022-08-31 10,688.45 10,688.45 10,535.22 10,555.36 0.0M
2022-08-30 10,772.74 10,797.07 10,656.77 10,688.45 0.0M
2022-08-29 10,878.98 10,878.98 10,630.69 10,772.74 0.0M
2022-08-26 10,866.19 10,953.97 10,834.03 10,878.98 0.0M
2022-08-25 10,582.46 10,872.07 10,582.46 10,866.19 0.0M
2022-08-24 10,704.41 10,822.37 10,568.57 10,582.46 0.0M
2022-08-23 10,777.76 10,777.76 10,644.30 10,704.41 0.0M
2022-08-22 10,589.66 10,814.48 10,543.83 10,777.76 0.0M
2022-08-19 10,676.66 10,700.79 10,588.52 10,589.66 0.0M
2022-08-18 10,864.33 10,864.33 10,665.17 10,676.66 0.0M
2022-08-17 10,884.85 10,884.85 10,732.29 10,864.33 0.0M
2022-08-16 10,957.11 10,957.11 10,807.43 10,884.85 0.0M
2022-08-15 11,060.43 11,153.26 10,913.14 10,957.11 0.0M
2022-08-12 10,829.88 11,105.62 10,784.30 11,060.43 0.0M
2022-08-11 10,797.08 10,922.97 10,778.14 10,829.88 0.0M
2022-08-10 10,557.88 10,857.17 10,557.88 10,797.08 0.0M
2022-08-09 10,529.36 10,588.09 10,496.51 10,557.88 0.0M
2022-08-08 10,630.10 10,630.10 10,475.87 10,529.36 0.0M
2022-08-05 10,266.58 10,640.87 10,266.58 10,630.10 0.0M
2022-08-04 10,232.26 10,311.11 10,182.43 10,266.58 0.0M
2022-08-03 10,369.56 10,388.75 10,219.91 10,232.26 0.0M
2022-08-02 10,495.26 10,495.26 10,278.19 10,369.56 0.0M
2022-08-01 10,533.78 10,534.48 10,495.26 10,495.26 0.0M
2022-07-29 10,580.22 10,697.35 10,574.29 10,612.17 0.0M
2022-07-28 10,432.16 10,764.57 10,432.16 10,580.22 0.0M
2022-07-27 10,478.68 10,478.68 10,365.12 10,432.16 0.0M
2022-07-26 10,323.73 10,484.84 10,305.15 10,478.68 0.0M
2022-07-25 10,218.49 10,374.99 10,218.49 10,323.73 0.0M
2022-07-22 10,209.83 10,319.54 10,131.10 10,218.49 0.0M
2022-07-21 10,304.60 10,330.87 10,181.73 10,209.83 0.0M
2022-07-20 10,245.47 10,336.23 10,245.47 10,304.60 0.0M
2022-07-19 10,336.79 10,336.79 10,192.44 10,245.47 0.0M
2022-07-18 9,920.29 10,336.79 9,920.29 10,336.79 0.0M
2022-07-15 10,164.06 10,164.06 9,917.21 9,920.29 0.0M
2022-07-14 10,235.91 10,263.23 10,133.71 10,164.06 0.0M
2022-07-13 10,339.59 10,339.59 10,181.97 10,235.91 0.0M
2022-07-12 10,424.88 10,424.88 10,331.09 10,339.59 0.0M
2022-07-11 10,509.13 10,514.48 10,385.63 10,424.88 0.0M
2022-07-08 10,506.92 10,575.47 10,491.49 10,509.13 0.0M
2022-07-07 10,510.13 10,589.43 10,403.24 10,506.92 0.0M
2022-07-06 10,803.65 10,803.65 10,446.15 10,510.13 0.0M
2022-07-05 10,834.87 10,897.61 10,747.57 10,803.65 0.0M
2022-07-04 10,867.25 10,867.25 10,769.48 10,834.87 0.0M
2022-07-01 10,831.91 10,926.82 10,703.16 10,867.25 0.0M
2022-06-30 10,742.14 10,872.07 10,742.14 10,831.91 0.0M
2022-06-29 10,927.83 10,927.83 10,719.43 10,742.14 0.0M
2022-06-28 10,883.98 10,933.80 10,772.43 10,927.83 0.0M
2022-06-27 10,756.97 10,979.34 10,756.97 10,883.98 0.0M
2022-06-24 10,840.18 10,840.18 10,657.73 10,756.97 0.0M
2022-06-23 10,760.11 10,844.19 10,707.43 10,840.18 0.0M
2022-06-22 10,944.91 10,966.66 10,728.38 10,760.11 0.0M
2022-06-21 11,134.71 11,134.71 10,861.36 10,944.91 0.0M
2022-06-20 11,386.55 11,386.55 11,002.53 11,134.71 0.0M
2022-06-17 11,334.17 11,427.22 11,269.56 11,386.55 0.0M
2022-06-16 11,409.36 11,468.71 11,312.92 11,334.17 0.0M
2022-06-15 11,402.47 11,530.23 11,308.73 11,409.36 0.0M
2022-06-14 11,545.66 11,545.66 11,041.25 11,402.47 0.0M
2022-06-13 11,522.57 11,626.11 11,418.31 11,545.66 0.0M
2022-06-10 11,632.05 11,632.05 11,181.14 11,522.57 0.0M
2022-06-09 11,636.94 11,659.83 11,487.67 11,632.05 0.0M
2022-06-08 11,583.31 11,682.24 11,424.31 11,636.94 0.0M
2022-06-07 11,677.76 11,727.06 11,525.35 11,583.31 0.0M
2022-06-06 11,208.60 11,691.02 11,208.60 11,677.76 0.0M
2022-06-02 11,187.68 11,208.60 11,085.90 11,208.60 0.0M
2022-06-01 11,398.15 11,398.15 11,075.87 11,187.68 0.0M
2022-05-31 11,461.56 11,461.56 11,272.87 11,398.15 0.0M
2022-05-30 11,303.18 11,562.44 11,303.18 11,461.56 0.0M
2022-05-27 11,238.29 11,415.21 11,211.13 11,303.18 0.0M
2022-05-26 11,276.65 11,303.98 11,051.60 11,238.29 0.0M
2022-05-25 11,032.91 11,326.05 11,032.91 11,276.65 0.0M
2022-05-24 11,376.52 11,486.01 11,032.91 11,032.91 0.0M
2022-05-23 11,329.25 11,424.03 11,222.98 11,376.52 0.0M
2022-05-20 11,017.28 11,352.93 11,017.28 11,329.25 0.0M
2022-05-19 11,076.37 11,076.37 10,801.16 11,017.28 0.0M
2022-05-18 11,262.21 11,262.21 11,012.95 11,076.37 0.0M
2022-05-17 11,014.74 11,269.45 11,014.74 11,262.21 0.0M
2022-05-16 10,891.22 11,018.53 10,844.42 11,014.74 0.0M
2022-05-13 10,878.23 10,918.86 10,698.61 10,891.22 0.0M
2022-05-12 11,144.46 11,144.46 10,751.09 10,878.23 0.0M
2022-05-11 10,996.70 11,282.22 10,741.21 11,144.46 0.0M
2022-05-10 11,159.36 11,159.36 10,652.27 10,996.70 0.0M
2022-05-09 11,402.25 11,402.25 11,028.95 11,159.36 0.0M
2022-05-06 12,162.65 12,162.65 11,348.71 11,402.25 0.0M
2022-05-05 12,401.91 12,401.91 11,938.69 12,162.65 0.0M
2022-04-29 12,013.72 12,401.91 11,982.64 12,401.91 0.0M
2022-04-28 12,159.52 12,159.52 11,789.99 12,013.72 0.0M
2022-04-27 11,528.63 12,224.94 11,479.50 12,159.52 0.0M
2022-04-26 11,943.77 11,943.77 11,454.66 11,528.63 0.0M
2022-04-25 12,782.20 12,782.20 11,889.60 11,943.77 0.0M
2022-04-22 12,483.87 12,857.01 12,178.36 12,782.20 0.0M
2022-04-21 12,989.72 13,013.72 12,424.00 12,483.87 0.0M
2022-04-20 13,639.36 13,639.36 12,967.94 12,989.72 0.0M
2022-04-19 13,659.44 13,913.07 13,542.89 13,639.36 0.0M
2022-04-18 13,702.01 13,793.35 13,560.96 13,659.44 0.0M
2022-04-15 14,351.33 14,426.65 13,629.90 13,702.01 0.0M
2022-04-14 14,197.19 14,521.91 14,120.74 14,351.33 0.0M
2022-04-13 13,466.99 14,394.97 13,466.99 14,197.19 0.0M
2022-04-12 13,449.66 13,566.38 13,227.05 13,466.99 0.0M
2022-04-11 13,664.30 13,777.98 13,308.70 13,449.66 0.0M
2022-04-08 13,108.48 13,750.66 13,108.48 13,664.30 0.0M
2022-04-07 13,164.57 13,239.68 12,977.13 13,108.48 0.0M
2022-04-06 13,013.49 13,249.90 12,975.15 13,164.57 0.0M
2022-04-01 12,896.93 13,110.38 12,773.22 13,013.49 0.0M
2022-03-31 13,013.81 13,200.53 12,821.16 12,896.93 0.0M
2022-03-30 13,164.03 13,164.03 12,907.25 13,013.81 0.0M
2022-03-29 13,145.73 13,286.73 13,106.27 13,164.03 0.0M
2022-03-28 13,098.44 13,327.74 12,897.73 13,145.73 0.0M
2022-03-25 13,203.03 13,348.63 13,065.76 13,098.44 0.0M
2022-03-24 12,711.78 13,313.74 12,711.78 13,203.03 0.0M
2022-03-23 12,686.76 12,755.96 12,560.43 12,711.78 0.0M
2022-03-22 12,373.78 12,772.73 12,359.04 12,686.76 0.0M
2022-03-21 12,031.25 12,405.77 11,944.23 12,373.78 0.0M
2022-03-18 11,743.75 12,086.00 11,698.04 12,031.25 0.0M
2022-03-17 11,542.15 11,907.49 11,542.15 11,743.75 0.0M
2022-03-16 11,076.54 11,554.46 10,787.82 11,542.15 0.0M
2022-03-15 12,094.19 12,094.19 11,026.78 11,076.54 0.0M
2022-03-14 12,601.24 12,601.24 12,093.89 12,094.19 0.0M
2022-03-11 12,662.31 12,662.31 12,282.90 12,601.24 0.0M
2022-03-10 12,968.87 12,968.87 12,406.87 12,662.31 0.0M
2022-03-09 12,998.34 13,307.62 12,571.56 12,968.87 0.0M
2022-03-08 13,332.12 13,332.12 12,642.24 12,998.34 0.0M
2022-03-07 12,990.52 13,575.52 12,990.52 13,332.12 0.0M
2022-03-04 13,265.60 13,371.30 12,946.85 12,990.52 0.0M
2022-03-03 12,886.32 13,447.10 12,886.32 13,265.60 0.0M
2022-03-02 12,662.11 12,987.01 12,662.11 12,886.32 0.0M
2022-03-01 12,767.03 12,767.03 12,494.55 12,662.11 0.0M
2022-02-28 12,535.68 12,792.32 12,508.23 12,767.03 0.0M
2022-02-25 12,687.40 12,719.42 12,248.01 12,535.68 0.0M
2022-02-24 12,369.74 12,956.13 12,326.18 12,687.40 0.0M
2022-02-23 12,695.45 12,695.45 12,293.09 12,369.74 0.0M
2022-02-22 12,520.93 12,714.15 12,476.60 12,695.45 0.0M
2022-02-21 12,628.34 12,742.82 12,455.78 12,520.93 0.0M
2022-02-18 12,706.77 12,721.24 12,496.42 12,628.34 0.0M
2022-02-17 12,289.76 12,715.81 12,289.76 12,706.77 0.0M
2022-02-16 12,367.14 12,367.14 12,158.34 12,289.76 0.0M
2022-02-15 12,471.75 12,500.01 12,255.93 12,367.14 0.0M
2022-02-14 12,353.89 12,581.95 12,353.89 12,471.75 0.0M
2022-02-11 12,527.47 12,823.62 12,350.20 12,353.89 0.0M
2022-02-10 12,166.81 12,707.78 12,166.81 12,527.47 0.0M
2022-02-09 11,774.20 12,264.46 11,774.20 12,166.81 0.0M
2022-02-08 11,650.13 11,774.20 11,564.46 11,774.20 0.0M
2022-02-07 11,216.65 11,690.07 11,216.65 11,650.13 0.0M
2022-01-28 11,323.22 11,329.11 11,010.11 11,216.65 0.0M
2022-01-27 11,767.94 11,767.94 11,311.85 11,323.22 0.0M
2022-01-26 11,757.95 11,841.33 11,630.38 11,767.94 0.0M
2022-01-25 11,819.97 12,020.08 11,711.12 11,757.95 0.0M
2022-01-24 11,824.37 11,843.24 11,685.49 11,819.97 0.0M
2022-01-21 11,673.56 11,869.17 11,533.55 11,824.37 0.0M
2022-01-20 11,444.04 11,770.73 11,444.04 11,673.56 0.0M
2022-01-19 11,470.75 11,508.95 11,369.83 11,444.04 0.0M
2022-01-18 11,258.27 11,598.75 11,249.34 11,470.75 0.0M
2022-01-17 11,400.49 11,400.49 11,182.22 11,258.27 0.0M
2022-01-14 11,638.93 11,638.93 11,380.55 11,400.49 0.0M
2022-01-13 11,580.90 11,995.91 11,580.90 11,638.93 0.0M
2022-01-12 11,084.33 11,643.79 11,084.33 11,580.90 0.0M
2022-01-11 11,036.66 11,139.37 11,022.74 11,084.33 0.0M
2022-01-10 10,985.66 11,053.20 10,948.23 11,036.66 0.0M
2022-01-07 11,243.03 11,243.03 10,931.45 10,985.66 0.0M
2022-01-06 11,335.73 11,335.73 11,214.27 11,243.03 0.0M
2022-01-05 11,351.37 11,411.35 11,285.68 11,335.73 0.0M
2022-01-04 11,237.30 11,370.65 11,163.45 11,351.37 0.0M