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
2023-12-29 13,846.24 13,882.82 13,780.25 13,873.68 0.0M
2023-12-28 13,856.25 14,041.18 13,816.38 13,846.24 0.0M
2023-12-27 13,678.23 13,873.82 13,670.03 13,856.25 0.0M
2023-12-26 13,618.35 13,721.47 13,589.72 13,678.23 0.0M
2023-12-25 13,499.31 13,630.69 13,422.53 13,618.35 0.0M
2023-12-22 13,458.13 13,560.06 13,392.08 13,499.31 0.0M
2023-12-21 13,443.75 13,462.11 13,256.86 13,458.13 0.0M
2023-12-20 13,234.61 13,562.11 13,234.61 13,443.75 0.0M
2023-12-19 13,209.07 13,252.54 13,118.95 13,234.61 0.0M
2023-12-18 13,227.24 13,281.97 13,084.13 13,209.07 0.0M
2023-12-15 13,159.88 13,489.42 13,159.88 13,227.24 0.0M
2023-12-14 13,059.18 13,441.13 13,059.18 13,159.88 0.0M
2023-12-13 13,276.40 13,276.40 13,059.18 13,059.18 0.0M
2023-12-12 13,289.53 13,289.53 13,101.29 13,276.40 0.0M
2023-12-11 13,430.90 13,430.90 13,066.97 13,289.53 0.0M
2023-12-08 13,564.72 13,564.72 13,427.15 13,430.90 0.0M
2023-12-07 13,725.45 13,725.45 13,477.99 13,564.72 0.0M
2023-12-06 13,699.10 13,757.28 13,520.70 13,725.45 0.0M
2023-12-05 14,198.10 14,198.10 13,670.91 13,699.10 0.0M
2023-12-04 13,736.79 14,438.08 13,736.79 14,198.10 0.0M
2023-12-01 13,846.64 13,846.64 13,665.14 13,736.79 0.0M
2023-11-30 13,837.61 13,909.21 13,757.88 13,846.64 0.0M
2023-11-29 13,510.33 13,869.68 13,510.33 13,837.61 0.0M
2023-11-28 13,522.14 13,527.38 13,354.58 13,510.33 0.0M
2023-11-27 13,404.00 13,599.29 13,374.66 13,522.14 0.0M
2023-11-24 13,521.03 13,521.03 13,389.24 13,404.00 0.0M
2023-11-23 13,556.88 13,556.88 13,394.48 13,536.24 0.0M
2023-11-22 13,721.33 13,746.06 13,536.44 13,556.88 0.0M
2023-11-21 13,504.05 13,771.73 13,504.05 13,721.33 0.0M
2023-11-20 13,620.91 13,620.91 13,440.00 13,504.05 0.0M
2023-11-17 13,552.39 13,629.55 13,504.63 13,620.91 0.0M
2023-11-16 13,618.02 13,618.02 13,421.82 13,552.39 0.0M
2023-11-15 13,493.32 13,742.73 13,493.32 13,618.02 0.0M
2023-11-14 13,563.63 13,564.61 13,447.73 13,493.32 0.0M
2023-11-13 13,446.69 13,568.95 13,336.04 13,563.63 0.0M
2023-11-10 13,508.80 13,508.80 13,346.63 13,447.91 0.0M
2023-11-09 13,511.80 13,528.26 13,394.47 13,508.80 0.0M
2023-11-08 13,678.92 13,678.92 13,406.56 13,511.80 0.0M
2023-11-07 13,648.96 13,691.05 13,407.56 13,678.92 0.0M
2023-11-06 13,863.49 13,868.85 13,573.69 13,648.96 0.0M
2023-11-03 13,930.37 13,958.09 13,824.57 13,863.49 0.0M
2023-11-02 13,977.63 14,164.71 13,928.51 13,930.37 0.0M
2023-11-01 14,187.65 14,187.65 13,925.69 13,977.63 0.0M
2023-10-31 14,176.80 14,203.29 14,031.66 14,187.65 0.0M
2023-10-30 14,013.72 14,442.06 14,013.72 14,176.80 0.0M
2023-10-27 14,086.39 14,169.64 13,878.40 14,013.72 0.0M
2023-10-26 14,001.27 14,093.06 13,890.80 14,086.39 0.0M
2023-10-25 13,772.08 14,138.45 13,772.08 14,001.27 0.0M
2023-10-24 13,545.10 13,811.37 13,545.10 13,772.08 0.0M
2023-10-23 13,760.04 13,760.04 13,447.71 13,545.10 0.0M
2023-10-20 13,838.10 14,053.03 13,709.96 13,760.04 0.0M
2023-10-19 14,025.67 14,033.64 13,830.52 13,838.10 0.0M
2023-10-18 14,139.36 14,212.06 14,017.19 14,025.67 0.0M
2023-10-17 14,192.20 14,192.20 13,973.60 14,139.36 0.0M
2023-10-16 14,039.25 14,352.89 14,039.25 14,192.20 0.0M
2023-10-13 14,244.66 14,244.66 13,960.66 14,039.25 0.0M
2023-10-12 14,053.14 14,295.59 14,053.14 14,244.66 0.0M
2023-10-11 14,283.90 14,299.67 13,990.88 14,053.14 0.0M
2023-10-10 14,204.72 14,368.61 14,204.72 14,283.90 0.0M
2023-10-09 14,106.24 14,252.26 13,698.11 14,204.72 0.0M
2023-09-28 14,363.20 14,363.20 14,052.88 14,106.24 0.0M
2023-09-27 14,589.76 14,589.76 14,333.36 14,363.20 0.0M
2023-09-26 14,713.16 14,713.16 14,480.17 14,589.76 0.0M
2023-09-25 14,790.07 14,890.44 14,692.20 14,713.16 0.0M
2023-09-22 14,948.93 14,948.93 14,559.83 14,790.07 0.0M
2023-09-21 15,148.82 15,148.82 14,871.69 14,948.93 0.0M
2023-09-20 15,118.59 15,183.43 14,993.55 15,148.82 0.0M
2023-09-19 15,002.00 15,196.05 14,944.93 15,118.59 0.0M
2023-09-18 15,109.12 15,109.12 14,860.82 15,002.00 0.0M
2023-09-15 15,023.77 15,360.87 15,022.26 15,109.12 0.0M
2023-09-14 14,790.68 15,114.44 14,790.68 15,023.77 0.0M
2023-09-13 14,779.96 14,876.17 14,692.25 14,790.68 0.0M
2023-09-12 14,953.41 15,010.23 14,760.63 14,779.96 0.0M
2023-09-11 14,783.08 15,080.80 14,730.30 14,953.41 0.0M
2023-09-08 14,778.24 14,959.87 14,701.08 14,783.08 0.0M
2023-09-07 14,830.40 14,874.27 14,727.60 14,778.24 0.0M
2023-09-06 14,984.94 14,984.94 14,781.79 14,830.40 0.0M
2023-09-05 15,040.75 15,040.75 14,830.90 14,984.94 0.0M
2023-09-04 14,780.84 15,195.21 14,780.84 15,040.75 0.0M
2023-09-01 14,464.26 14,818.15 14,464.26 14,780.84 0.0M
2023-08-31 14,533.69 14,737.84 14,453.88 14,464.26 0.0M
2023-08-30 14,198.99 14,639.69 14,198.99 14,533.69 0.0M
2023-08-29 14,190.96 14,395.14 14,156.30 14,198.99 0.0M
2023-08-28 14,321.33 14,890.37 14,098.78 14,190.96 0.0M
2023-08-25 14,531.45 14,531.45 14,230.09 14,321.33 0.0M
2023-08-24 14,005.11 14,642.55 14,005.11 14,531.45 0.0M
2023-08-23 14,175.64 14,220.61 13,988.02 14,005.11 0.0M
2023-08-22 13,719.96 14,225.08 13,719.96 14,175.64 0.0M
2023-08-21 13,806.46 13,905.27 13,719.96 13,719.96 0.0M
2023-08-18 14,068.14 14,167.33 13,806.46 13,806.46 0.0M
2023-08-17 13,953.96 14,106.19 13,654.14 14,068.14 0.0M
2023-08-16 14,087.93 14,087.93 13,822.22 13,953.96 0.0M
2023-08-15 14,160.11 14,207.01 13,933.34 14,087.93 0.0M
2023-08-14 14,256.08 14,298.15 14,011.11 14,160.11 0.0M
2023-08-11 14,553.66 14,626.42 14,246.16 14,256.08 0.0M
2023-08-10 14,661.14 14,661.14 14,479.62 14,553.66 0.0M
2023-08-09 14,818.93 14,843.31 14,585.93 14,661.14 0.0M
2023-08-08 14,552.34 14,923.15 14,435.14 14,818.93 0.0M
2023-08-07 14,496.07 14,579.00 14,448.83 14,552.34 0.0M
2023-08-04 14,388.13 14,585.37 14,388.13 14,496.07 0.0M
2023-08-03 14,507.82 14,507.82 14,276.66 14,388.13 0.0M
2023-08-02 14,707.64 14,707.64 14,423.18 14,507.82 0.0M
2023-08-01 14,597.06 14,940.64 14,597.06 14,707.64 0.0M
2023-07-31 14,491.92 14,780.15 14,491.92 14,597.06 0.0M
2023-07-28 14,712.35 14,712.35 14,338.57 14,491.92 0.0M
2023-07-27 14,885.71 14,901.35 14,688.43 14,712.35 0.0M
2023-07-26 14,680.46 14,914.11 14,669.00 14,885.71 0.0M
2023-07-25 14,382.91 14,829.68 14,382.91 14,680.46 0.0M
2023-07-24 14,459.42 14,523.45 14,316.73 14,382.91 0.0M
2023-07-21 14,546.02 14,608.35 14,409.58 14,459.42 0.0M
2023-07-20 14,599.74 14,774.72 14,518.27 14,546.02 0.0M
2023-07-19 14,358.68 14,656.53 14,358.68 14,599.74 0.0M
2023-07-18 14,298.86 14,485.75 14,235.97 14,358.68 0.0M
2023-07-17 14,378.19 14,418.30 14,151.83 14,298.86 0.0M
2023-07-14 14,428.87 14,583.49 14,358.92 14,378.19 0.0M
2023-07-13 13,948.54 14,668.28 13,948.54 14,428.87 0.0M
2023-07-12 13,823.02 14,060.49 13,817.15 13,948.54 0.0M
2023-07-11 13,444.92 13,838.78 13,444.92 13,823.02 0.0M
2023-07-10 13,359.59 13,573.94 13,359.59 13,444.92 0.0M
2023-07-07 13,446.34 13,508.55 13,095.87 13,359.59 0.0M
2023-07-06 13,631.41 13,631.41 13,381.98 13,446.34 0.0M
2023-07-05 13,583.02 13,715.37 13,538.71 13,631.41 0.0M
2023-07-04 13,734.03 13,734.03 13,528.63 13,583.02 0.0M
2023-07-03 13,219.26 13,847.90 13,219.26 13,734.03 0.0M
2023-06-30 13,269.42 13,339.13 13,211.28 13,219.26 0.0M
2023-06-29 13,444.04 13,444.04 13,245.24 13,269.42 0.0M
2023-06-28 13,510.28 13,511.41 13,320.96 13,444.04 0.0M
2023-06-27 13,275.72 13,536.37 13,114.90 13,510.28 0.0M
2023-06-26 13,311.84 13,467.54 13,222.58 13,275.72 0.0M
2023-06-21 13,570.23 13,602.42 13,311.84 13,311.84 0.0M
2023-06-20 13,619.80 13,685.40 13,460.30 13,570.23 0.0M
2023-06-19 13,810.05 13,810.05 13,461.32 13,619.80 0.0M
2023-06-16 13,582.53 13,949.24 13,582.53 13,810.05 0.0M
2023-06-15 13,911.74 13,911.74 13,293.24 13,582.53 0.0M
2023-06-14 13,766.34 13,951.71 13,766.34 13,911.74 0.0M
2023-06-13 13,735.32 13,767.56 13,584.40 13,766.34 0.0M
2023-06-12 13,952.12 13,952.12 13,587.77 13,735.32 0.0M
2023-06-09 13,676.29 13,952.12 13,676.29 13,952.12 0.0M
2023-06-08 13,647.39 13,726.00 13,377.56 13,676.29 0.0M
2023-06-07 13,666.21 13,830.48 13,600.98 13,647.39 0.0M
2023-06-06 13,590.50 13,948.62 13,590.50 13,666.21 0.0M
2023-06-05 14,040.89 14,040.89 13,523.94 13,590.50 0.0M
2023-06-02 13,504.45 14,056.22 13,504.45 14,040.89 0.0M
2023-06-01 13,240.18 13,660.16 13,240.18 13,504.45 0.0M
2023-05-31 13,069.95 13,325.04 13,069.95 13,240.18 0.0M
2023-05-30 13,145.52 13,230.02 12,950.76 13,069.95 0.0M
2023-05-29 13,132.45 13,177.87 13,040.00 13,145.52 0.0M
2023-05-26 12,811.62 13,213.86 12,685.39 13,132.45 0.0M
2023-05-25 13,026.90 13,026.90 12,679.64 12,811.62 0.0M
2023-05-24 12,957.93 13,173.92 12,888.51 13,026.90 0.0M
2023-05-23 13,265.56 13,265.56 12,957.93 12,957.93 0.0M
2023-05-22 13,230.36 13,321.13 13,186.45 13,265.56 0.0M
2023-05-19 13,414.29 13,414.29 12,977.06 13,230.36 0.0M
2023-05-18 13,231.27 13,555.55 13,231.27 13,414.29 0.0M
2023-05-17 13,442.22 13,442.22 13,128.84 13,231.27 0.0M
2023-05-16 13,389.96 13,621.05 13,382.04 13,442.22 0.0M
2023-05-15 13,267.59 13,461.80 13,036.82 13,389.96 0.0M
2023-05-12 13,967.60 13,967.60 13,217.21 13,267.59 0.0M
2023-05-11 14,352.86 14,352.86 13,881.75 13,967.60 0.0M
2023-05-10 14,504.88 14,761.03 14,289.65 14,352.86 0.0M
2023-05-09 14,966.52 14,966.52 14,467.74 14,504.88 0.0M
2023-05-08 14,902.59 15,011.92 14,561.48 14,966.52 0.0M
2023-05-05 15,223.71 15,416.91 14,785.44 14,902.59 0.0M
2023-05-04 14,932.95 15,570.49 14,932.95 15,223.71 0.0M
2023-04-28 14,957.48 15,037.90 14,639.04 14,932.95 0.0M
2023-04-27 14,633.67 15,129.77 14,453.93 14,957.48 0.0M
2023-04-26 14,888.62 14,888.62 14,500.09 14,633.67 0.0M
2023-04-25 14,631.00 15,098.09 14,631.00 14,888.62 0.0M
2023-04-24 15,233.91 15,251.80 14,539.21 14,631.00 0.0M
2023-04-21 15,526.36 15,548.30 15,228.21 15,233.91 0.0M
2023-04-20 15,833.02 15,833.02 15,237.03 15,526.36 0.0M
2023-04-19 15,890.81 16,115.81 15,779.08 15,833.02 0.0M
2023-04-18 15,936.15 16,070.39 15,771.72 15,890.81 0.0M
2023-04-17 16,066.83 16,066.83 15,580.02 15,936.15 0.0M
2023-04-14 15,542.39 16,167.38 15,542.39 16,066.83 0.0M
2023-04-13 15,668.87 15,923.86 15,356.32 15,542.39 0.0M
2023-04-12 15,485.27 15,817.45 15,451.20 15,668.87 0.0M
2023-04-11 14,883.40 15,485.27 14,778.68 15,485.27 0.0M
2023-04-10 14,889.42 15,025.72 14,631.02 14,883.40 0.0M
2023-04-07 15,060.69 15,060.69 14,818.29 14,889.42 0.0M
2023-04-06 14,163.81 15,071.84 14,163.81 15,060.69 0.0M
2023-04-04 13,725.93 14,210.58 13,725.93 14,163.81 0.0M
2023-04-03 14,027.83 14,027.83 13,677.80 13,725.93 0.0M
2023-03-31 13,782.11 14,113.24 13,782.11 14,027.83 0.0M
2023-03-30 13,636.13 13,782.11 13,531.00 13,782.11 0.0M
2023-03-29 13,657.22 13,901.71 13,620.03 13,636.13 0.0M
2023-03-28 13,740.60 13,829.05 13,587.72 13,657.22 0.0M
2023-03-27 13,764.39 13,800.77 13,461.59 13,740.60 0.0M
2023-03-24 13,914.62 13,994.13 13,755.89 13,764.39 0.0M
2023-03-23 13,504.85 13,959.07 13,504.85 13,914.62 0.0M
2023-03-22 13,605.64 13,605.64 13,410.80 13,504.85 0.0M
2023-03-21 13,698.86 13,698.86 13,454.31 13,605.64 0.0M
2023-03-20 13,173.76 13,741.38 13,173.76 13,698.86 0.0M
2023-03-17 13,122.08 13,311.83 12,999.22 13,173.76 0.0M
2023-03-16 13,392.31 13,392.31 13,106.75 13,122.08 0.0M
2023-03-15 13,582.73 13,582.73 13,387.40 13,392.31 0.0M
2023-03-14 13,552.42 14,024.86 13,552.42 13,582.73 0.0M
2023-03-13 12,877.85 13,592.44 12,877.85 13,552.42 0.0M
2023-03-10 12,870.00 12,964.82 12,824.84 12,877.85 0.0M
2023-03-09 12,956.48 13,020.07 12,812.26 12,870.00 0.0M
2023-03-08 13,318.89 13,318.89 12,814.88 12,956.48 0.0M
2023-03-07 13,203.41 13,536.11 13,131.52 13,318.89 0.0M
2023-03-06 13,129.88 13,210.14 12,982.02 13,203.41 0.0M
2023-03-03 13,197.17 13,213.88 13,059.96 13,129.88 0.0M
2023-03-02 13,116.42 13,303.78 13,099.79 13,197.17 0.0M
2023-03-01 12,686.26 13,162.99 12,686.26 13,116.42 0.0M
2023-02-28 12,666.21 12,792.52 12,594.00 12,686.26 0.0M
2023-02-27 12,852.97 12,852.97 12,568.70 12,666.21 0.0M
2023-02-24 13,121.54 13,121.54 12,799.51 12,852.97 0.0M
2023-02-23 13,133.47 13,199.31 13,031.05 13,121.54 0.0M
2023-02-22 13,217.21 13,305.74 13,088.13 13,133.47 0.0M
2023-02-21 12,867.80 13,304.25 12,867.80 13,217.21 0.0M
2023-02-20 12,575.31 12,870.30 12,575.31 12,867.80 0.0M
2023-02-17 12,519.36 12,792.74 12,519.36 12,575.31 0.0M
2023-02-16 12,799.12 12,799.12 12,436.31 12,519.36 0.0M
2023-02-15 12,844.14 13,091.72 12,724.90 12,799.12 0.0M
2023-02-14 12,614.14 12,919.62 12,614.14 12,844.14 0.0M
2023-02-13 12,516.18 12,644.26 12,399.34 12,614.14 0.0M
2023-02-10 12,721.22 12,721.22 12,468.53 12,516.18 0.0M
2023-02-09 12,674.75 12,724.09 12,575.89 12,721.22 0.0M
2023-02-08 12,855.88 12,855.88 12,668.06 12,674.75 0.0M
2023-02-07 12,699.87 12,924.34 12,699.87 12,855.88 0.0M
2023-02-06 13,212.46 13,212.46 12,556.78 12,699.87 0.0M
2023-02-03 13,482.35 13,482.35 13,054.11 13,212.46 0.0M
2023-02-02 13,546.50 13,588.19 13,374.54 13,482.35 0.0M
2023-02-01 13,110.25 13,588.55 13,110.25 13,546.50 0.0M
2023-01-31 12,946.75 13,228.19 12,893.52 13,110.25 0.0M
2023-01-30 13,250.21 13,250.21 12,916.65 12,946.75 0.0M
2023-01-20 12,855.83 13,381.41 12,855.83 13,250.21 0.0M
2023-01-19 12,766.98 12,896.72 12,726.62 12,855.83 0.0M
2023-01-18 12,675.80 12,840.69 12,675.80 12,766.98 0.0M
2023-01-17 12,882.65 12,882.65 12,527.94 12,675.80 0.0M
2023-01-16 12,877.61 13,077.17 12,815.77 12,882.65 0.0M
2023-01-13 12,774.03 13,051.42 12,774.03 12,877.61 0.0M
2023-01-12 12,863.52 13,086.58 12,758.57 12,774.03 0.0M
2023-01-11 12,850.89 13,067.08 12,833.41 12,863.52 0.0M
2023-01-10 12,844.43 12,904.40 12,725.98 12,850.89 0.0M
2023-01-09 11,959.06 12,867.03 11,959.06 12,844.43 0.0M
2023-01-06 11,975.34 12,065.15 11,928.98 11,959.06 0.0M
2023-01-05 11,961.06 12,130.93 11,948.55 11,975.34 0.0M
2023-01-04 12,098.40 12,116.64 11,914.85 11,961.06 0.0M
2023-01-03 11,612.83 12,141.76 11,529.91 12,098.40 0.0M