富时中国A600行业指数 - 移动电信服务 (FTXIN4151020)

FTXIN4151020
🏛️ 中国 →
7,418.78
最后更新: 2025-09-29
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 7,432.37 7,432.37 7,391.60 7,391.60 0.0K
09:35 7,391.60 7,391.60 7,364.43 7,364.43 0.0K
09:40 7,378.02 7,391.60 7,364.43 7,391.60 0.0K
09:45 7,391.60 7,405.19 7,391.60 7,391.60 0.0K
09:50 7,405.19 7,432.37 7,405.19 7,432.37 0.0K
09:55 7,418.78 7,432.37 7,405.19 7,405.19 0.0K
10:00 7,391.60 7,391.60 7,378.02 7,378.02 0.0K
10:05 7,391.60 7,405.19 7,378.02 7,378.02 0.0K
10:10 7,378.02 7,378.02 7,350.84 7,364.43 0.0K
10:15 7,364.43 7,378.02 7,350.84 7,350.84 0.0K
10:20 7,337.25 7,364.43 7,337.25 7,350.84 0.0K
10:25 7,337.25 7,337.25 7,323.67 7,323.67 0.0K
10:30 7,337.25 7,337.25 7,323.67 7,323.67 0.0K
10:35 7,337.25 7,337.25 7,323.67 7,337.25 0.0K
10:40 7,323.67 7,337.25 7,323.67 7,337.25 0.0K
10:45 7,350.84 7,350.84 7,337.25 7,350.84 0.0K
10:50 7,350.84 7,350.84 7,337.25 7,337.25 0.0K
10:55 7,350.84 7,350.84 7,337.25 7,337.25 0.0K
11:00 7,337.25 7,350.84 7,337.25 7,337.25 0.0K
11:05 7,337.25 7,350.84 7,337.25 7,337.25 0.0K
11:10 7,337.25 7,337.25 7,337.25 7,337.25 0.0K
11:15 7,337.25 7,337.25 7,323.67 7,337.25 0.0K
11:20 7,323.67 7,337.25 7,310.08 7,310.08 0.0K
11:25 7,323.67 7,323.67 7,310.08 7,310.08 0.0K
11:30 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
11:35 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
11:40 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
11:45 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
11:50 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
11:55 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:00 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:05 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:10 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:15 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:20 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:25 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:30 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:35 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:40 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:45 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:50 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
12:55 7,323.67 7,323.67 7,323.67 7,323.67 0.0K
13:00 7,323.67 7,323.67 7,296.49 7,310.08 0.0K
13:05 7,310.08 7,310.08 7,296.49 7,310.08 0.0K
13:10 7,296.49 7,323.67 7,296.49 7,323.67 0.0K
13:15 7,310.08 7,323.67 7,310.08 7,323.67 0.0K
13:20 7,310.08 7,323.67 7,310.08 7,310.08 0.0K
13:25 7,310.08 7,337.25 7,310.08 7,337.25 0.0K
13:30 7,323.67 7,337.25 7,323.67 7,323.67 0.0K
13:35 7,337.25 7,337.25 7,310.08 7,310.08 0.0K
13:40 7,323.67 7,323.67 7,310.08 7,310.08 0.0K
13:45 7,310.08 7,310.08 7,296.49 7,310.08 0.0K
13:50 7,310.08 7,323.67 7,310.08 7,323.67 0.0K
13:55 7,323.67 7,323.67 7,296.49 7,310.08 0.0K
14:00 7,310.08 7,323.67 7,296.49 7,296.49 0.0K
14:05 7,310.08 7,310.08 7,310.08 7,310.08 0.0K
14:10 7,310.08 7,323.67 7,296.49 7,323.67 0.0K
14:15 7,323.67 7,337.25 7,323.67 7,337.25 0.0K
14:20 7,337.25 7,337.25 7,323.67 7,323.67 0.0K
14:25 7,323.67 7,350.84 7,323.67 7,350.84 0.0K
14:30 7,337.25 7,350.84 7,337.25 7,337.25 0.0K
14:35 7,337.25 7,350.84 7,337.25 7,337.25 0.0K
14:40 7,337.25 7,350.84 7,337.25 7,337.25 0.0K
14:45 7,337.25 7,350.84 7,337.25 7,350.84 0.0K
14:50 7,364.43 7,364.43 7,350.84 7,350.84 0.0K
14:55 7,350.84 7,364.43 7,350.84 7,364.43 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7,350.84 7,432.37 7,310.08 7,418.78 0.0M
2025-09-26 7,405.19 7,405.19 7,350.84 7,350.84 0.0M
2025-09-25 7,445.95 7,445.95 7,378.02 7,405.19 0.0M
2025-09-24 7,364.43 7,459.54 7,310.08 7,445.95 0.0M
2025-09-23 7,432.37 7,432.37 7,296.49 7,364.43 0.0M
2025-09-22 7,364.43 7,445.95 7,364.43 7,432.37 0.0M
2025-09-19 7,432.37 7,486.72 7,364.43 7,364.43 0.0M
2025-09-18 7,636.18 7,636.18 7,405.19 7,432.37 0.0M
2025-09-17 7,581.83 7,731.29 7,513.89 7,636.18 0.0M
2025-09-16 7,581.83 7,609.00 7,500.30 7,581.83 0.0M
2025-09-15 7,717.70 7,717.70 7,554.65 7,581.83 0.0M
2025-09-12 7,839.99 7,867.17 7,704.12 7,717.70 0.0M
2025-09-11 7,826.40 7,839.99 7,649.77 7,839.99 0.0M
2025-09-10 7,432.37 8,043.80 7,432.37 7,826.40 0.0M
2025-09-09 7,676.94 7,676.94 7,432.37 7,432.37 0.0M
2025-09-08 7,323.67 7,812.82 7,282.90 7,676.94 0.0M
2025-09-05 7,323.67 7,323.67 7,255.73 7,323.67 0.0M
2025-09-04 7,459.54 7,459.54 7,269.32 7,323.67 0.0M
2025-09-03 7,622.59 7,622.59 7,405.19 7,459.54 0.0M
2025-09-02 7,744.88 7,744.88 7,541.07 7,622.59 0.0M
2025-09-01 7,744.88 7,853.58 7,704.12 7,744.88 0.0M
2025-08-29 7,839.99 7,839.99 7,731.29 7,744.88 0.0M
2025-08-28 7,676.94 7,880.75 7,663.35 7,839.99 0.0M
2025-08-27 7,867.17 7,894.34 7,676.94 7,676.94 0.0M
2025-08-26 7,907.93 7,935.10 7,826.40 7,867.17 0.0M
2025-08-25 8,003.04 8,003.04 7,772.05 7,907.93 0.0M
2025-08-22 7,690.53 8,030.22 7,609.00 8,003.04 0.0M
2025-08-21 7,486.72 7,853.58 7,473.13 7,690.53 0.0M
2025-08-20 7,432.37 7,486.72 7,337.25 7,486.72 0.0M
2025-08-19 7,500.30 7,554.65 7,432.37 7,432.37 0.0M
2025-08-18 7,337.25 7,636.18 7,337.25 7,500.30 0.0M
2025-08-15 7,310.08 7,391.60 7,282.90 7,337.25 0.0M
2025-08-14 7,391.60 7,432.37 7,310.08 7,310.08 0.0M
2025-08-13 7,323.67 7,432.37 7,323.67 7,391.60 0.0M
2025-08-12 7,282.90 7,350.84 7,269.32 7,323.67 0.0M
2025-08-11 7,296.49 7,310.08 7,255.73 7,282.90 0.0M
2025-08-08 7,269.32 7,337.25 7,255.73 7,296.49 0.0M
2025-08-07 7,255.73 7,296.49 7,242.14 7,269.32 0.0M
2025-08-06 7,310.08 7,310.08 7,228.55 7,255.73 0.0M
2025-08-05 7,228.55 7,323.67 7,214.97 7,310.08 0.0M
2025-08-04 7,228.55 7,242.14 7,187.79 7,228.55 0.0M
2025-08-01 7,282.90 7,337.25 7,201.38 7,228.55 0.0M
2025-07-31 7,364.43 7,364.43 7,255.73 7,282.90 0.0M
2025-07-30 7,391.60 7,418.78 7,323.67 7,364.43 0.0M
2025-07-29 7,378.02 7,391.60 7,310.08 7,391.60 0.0M
2025-07-28 7,432.37 7,432.37 7,337.25 7,378.02 0.0M
2025-07-25 7,513.89 7,513.89 7,418.78 7,432.37 0.0M
2025-07-24 7,473.13 7,513.89 7,418.78 7,513.89 0.0M
2025-07-23 7,459.54 7,554.65 7,445.95 7,473.13 0.0M
2025-07-22 7,445.95 7,473.13 7,391.60 7,459.54 0.0M
2025-07-21 7,405.19 7,473.13 7,405.19 7,445.95 0.0M
2025-07-18 7,310.08 7,500.30 7,310.08 7,405.19 0.0M
2025-07-17 7,364.43 7,364.43 7,296.49 7,310.08 0.0M
2025-07-16 7,391.60 7,432.37 7,350.84 7,364.43 0.0M
2025-07-15 7,378.02 7,405.19 7,310.08 7,391.60 0.0M
2025-07-14 7,350.84 7,418.78 7,337.25 7,378.02 0.0M
2025-07-11 7,350.84 7,445.95 7,350.84 7,350.84 0.0M
2025-07-10 7,378.02 7,459.54 7,350.84 7,350.84 0.0M
2025-07-09 7,310.08 7,418.78 7,296.49 7,378.02 0.0M
2025-07-08 7,269.32 7,323.67 7,255.73 7,310.08 0.0M
2025-07-07 7,255.73 7,282.90 7,228.55 7,269.32 0.0M
2025-07-04 7,242.14 7,282.90 7,214.97 7,255.73 0.0M
2025-07-03 7,242.14 7,269.32 7,214.97 7,242.14 0.0M
2025-07-02 7,269.32 7,282.90 7,228.55 7,242.14 0.0M
2025-07-01 7,255.73 7,282.90 7,242.14 7,269.32 0.0M
2025-06-30 7,214.97 7,296.49 7,187.79 7,255.73 0.0M
2025-06-27 7,269.32 7,282.90 7,201.38 7,214.97 0.0M
2025-06-26 7,310.08 7,337.25 7,255.73 7,269.32 0.0M
2025-06-25 7,242.14 7,323.67 7,242.14 7,310.08 0.0M
2025-06-24 7,174.20 7,255.73 7,174.20 7,242.14 0.0M
2025-06-23 7,133.44 7,201.38 7,092.68 7,174.20 0.0M
2025-06-20 7,106.27 7,147.03 7,092.68 7,133.44 0.0M
2025-06-19 7,187.79 7,187.79 7,079.09 7,106.27 0.0M
2025-06-18 7,214.97 7,228.55 7,160.62 7,187.79 0.0M
2025-06-17 7,160.62 7,228.55 7,147.03 7,214.97 0.0M
2025-06-16 7,160.62 7,174.20 7,119.85 7,160.62 0.0M
2025-06-13 7,160.62 7,174.20 7,106.27 7,160.62 0.0M
2025-06-12 7,214.97 7,214.97 7,147.03 7,160.62 0.0M
2025-06-11 7,214.97 7,242.14 7,187.79 7,214.97 0.0M
2025-06-10 7,323.67 7,337.25 7,201.38 7,214.97 0.0M
2025-06-09 7,364.43 7,378.02 7,296.49 7,323.67 0.0M
2025-06-06 7,310.08 7,364.43 7,269.32 7,364.43 0.0M
2025-06-05 7,255.73 7,323.67 7,214.97 7,310.08 0.0M
2025-06-04 7,242.14 7,269.32 7,228.55 7,255.73 0.0M
2025-06-03 7,282.90 7,282.90 7,214.97 7,242.14 0.0M
2025-05-30 7,337.25 7,337.25 7,242.14 7,282.90 0.0M
2025-05-29 7,242.14 7,337.25 7,228.55 7,337.25 0.0M
2025-05-28 7,364.43 7,391.60 7,228.55 7,242.14 0.0M
2025-05-27 7,337.25 7,391.60 7,310.08 7,364.43 0.0M
2025-05-26 7,310.08 7,405.19 7,310.08 7,337.25 0.0M
2025-05-23 7,378.02 7,418.78 7,296.49 7,310.08 0.0M
2025-05-22 7,418.78 7,418.78 7,350.84 7,378.02 0.0M
2025-05-21 7,432.37 7,445.95 7,391.60 7,418.78 0.0M
2025-05-20 7,364.43 7,473.13 7,323.67 7,432.37 0.0M
2025-05-19 7,310.08 7,364.43 7,269.32 7,364.43 0.0M
2025-05-16 7,391.60 7,391.60 7,269.32 7,310.08 0.0M
2025-05-15 7,527.48 7,527.48 7,378.02 7,391.60 0.0M
2025-05-14 7,391.60 7,527.48 7,364.43 7,527.48 0.0M
2025-05-13 7,445.95 7,473.13 7,378.02 7,391.60 0.0M
2025-05-12 7,378.02 7,459.54 7,378.02 7,445.95 0.0M
2025-05-09 7,418.78 7,445.95 7,378.02 7,378.02 0.0M
2025-05-08 7,445.95 7,445.95 7,391.60 7,418.78 0.0M
2025-05-07 7,445.95 7,527.48 7,378.02 7,445.95 0.0M
2025-05-06 7,228.55 7,445.95 7,228.55 7,445.95 0.0M
2025-04-30 7,255.73 7,282.90 7,228.55 7,228.55 0.0M
2025-04-29 7,269.32 7,282.90 7,242.14 7,255.73 0.0M
2025-04-28 7,269.32 7,296.49 7,255.73 7,269.32 0.0M
2025-04-25 7,242.14 7,282.90 7,214.97 7,228.55 0.0M
2025-04-24 7,255.73 7,282.90 7,214.97 7,242.14 0.0M
2025-04-23 7,337.25 7,337.25 7,242.14 7,255.73 0.0M
2025-04-22 7,391.60 7,418.78 7,337.25 7,337.25 0.0M
2025-04-21 7,391.60 7,445.95 7,364.43 7,391.60 0.0M
2025-04-18 7,391.60 7,391.60 7,310.08 7,391.60 0.0M
2025-04-17 7,432.37 7,445.95 7,337.25 7,391.60 0.0M
2025-04-16 7,350.84 7,432.37 7,282.90 7,432.37 0.0M
2025-04-15 7,364.43 7,364.43 7,269.32 7,350.84 0.0M
2025-04-14 7,350.84 7,391.60 7,323.67 7,364.43 0.0M
2025-04-11 7,378.02 7,378.02 7,296.49 7,350.84 0.0M
2025-04-10 7,418.78 7,486.72 7,350.84 7,378.02 0.0M
2025-04-09 7,255.73 7,445.95 7,147.03 7,418.78 0.0M
2025-04-08 7,065.50 7,269.32 7,065.50 7,255.73 0.0M
2025-04-07 7,595.42 7,595.42 6,848.10 7,065.50 0.0M
2025-04-03 7,581.83 7,663.35 7,527.48 7,595.42 0.0M
2025-04-02 7,554.65 7,609.00 7,527.48 7,581.83 0.0M
2025-04-01 7,554.65 7,581.83 7,527.48 7,554.65 0.0M
2025-03-31 7,568.24 7,581.83 7,500.30 7,554.65 0.0M
2025-03-28 7,595.42 7,595.42 7,541.07 7,568.24 0.0M
2025-03-27 7,636.18 7,704.12 7,595.42 7,595.42 0.0M
2025-03-26 7,622.59 7,676.94 7,609.00 7,636.18 0.0M
2025-03-25 7,717.70 7,717.70 7,595.42 7,622.59 0.0M
2025-03-24 7,744.88 7,744.88 7,636.18 7,717.70 0.0M
2025-03-21 7,758.47 7,812.82 7,636.18 7,744.88 0.0M
2025-03-20 7,839.99 7,839.99 7,731.29 7,758.47 0.0M
2025-03-19 8,437.84 8,437.84 7,812.82 7,839.99 0.0M
2025-03-18 8,356.32 8,600.89 8,356.32 8,437.84 0.0M
2025-03-17 8,424.25 8,424.25 8,315.55 8,356.32 0.0M
2025-03-14 8,329.14 8,492.19 8,301.97 8,424.25 0.0M
2025-03-13 8,465.02 8,465.02 8,261.20 8,329.14 0.0M
2025-03-12 8,437.84 8,682.42 8,329.14 8,465.02 0.0M
2025-03-11 8,451.43 8,451.43 8,315.55 8,437.84 0.0M
2025-03-10 8,709.59 8,709.59 8,410.67 8,451.43 0.0M
2025-03-07 8,872.64 8,926.99 8,668.83 8,709.59 0.0M
2025-03-06 8,505.78 9,035.69 8,505.78 8,872.64 0.0M
2025-03-05 8,397.08 8,519.37 8,369.90 8,505.78 0.0M
2025-03-04 8,451.43 8,451.43 8,288.38 8,397.08 0.0M
2025-03-03 8,492.19 8,655.24 8,410.67 8,451.43 0.0M
2025-02-28 8,668.83 8,709.59 8,397.08 8,492.19 0.0M
2025-02-27 8,981.34 9,049.28 8,546.54 8,668.83 0.0M
2025-02-26 9,008.52 9,171.57 8,859.05 8,981.34 0.0M
2025-02-25 9,144.39 9,171.57 8,831.88 9,008.52 0.0M
2025-02-24 9,266.68 9,402.56 8,981.34 9,144.39 0.0M
2025-02-21 8,424.25 9,266.68 8,424.25 9,266.68 0.0M
2025-02-20 8,750.35 8,750.35 8,424.25 8,424.25 0.0M
2025-02-19 8,723.18 9,103.63 8,573.72 8,750.35 0.0M
2025-02-18 8,845.47 8,899.82 8,505.78 8,723.18 0.0M
2025-02-17 8,125.33 8,940.58 8,125.33 8,845.47 0.0M
2025-02-14 7,473.13 8,220.44 7,350.84 8,125.33 0.0M
2025-02-13 7,473.13 7,595.42 7,445.95 7,473.13 0.0M
2025-02-12 7,445.95 7,513.89 7,378.02 7,473.13 0.0M
2025-02-11 7,418.78 7,609.00 7,391.60 7,445.95 0.0M
2025-02-10 7,106.27 7,663.35 7,106.27 7,418.78 0.0M
2025-02-07 6,970.39 7,378.02 6,875.28 7,106.27 0.0M
2025-02-06 6,780.17 7,011.15 6,780.17 6,970.39 0.0M
2025-02-05 6,644.29 6,834.52 6,603.53 6,780.17 0.0M
2025-01-27 6,617.12 6,685.05 6,617.12 6,644.29 0.0M
2025-01-24 6,562.77 6,630.70 6,562.77 6,617.12 0.0M
2025-01-23 6,522.00 6,671.47 6,522.00 6,562.77 0.0M
2025-01-22 6,549.18 6,549.18 6,481.24 6,522.00 0.0M
2025-01-21 6,562.77 6,603.53 6,535.59 6,549.18 0.0M
2025-01-20 6,603.53 6,644.29 6,562.77 6,562.77 0.0M
2025-01-17 6,589.94 6,630.70 6,549.18 6,603.53 0.0M
2025-01-16 6,549.18 6,630.70 6,549.18 6,589.94 0.0M
2025-01-15 6,589.94 6,630.70 6,535.59 6,549.18 0.0M
2025-01-14 6,440.48 6,589.94 6,440.48 6,589.94 0.0M
2025-01-13 6,494.83 6,494.83 6,399.72 6,440.48 0.0M
2025-01-10 6,603.53 6,603.53 6,494.83 6,494.83 0.0M
2025-01-09 6,671.47 6,671.47 6,576.35 6,603.53 0.0M
2025-01-08 6,657.88 6,698.64 6,549.18 6,671.47 0.0M
2025-01-07 6,603.53 6,657.88 6,562.77 6,657.88 0.0M
2025-01-06 6,685.05 6,685.05 6,522.00 6,603.53 0.0M
2025-01-03 6,820.93 6,820.93 6,644.29 6,685.05 0.0M
2025-01-02 7,214.97 7,214.97 6,780.17 6,820.93 0.0M