富时中国A600行业指数 - 房地产投资与服务 (FTXIN4351010)

FTXIN4351010
🏛️ 中国 →
6,040.40
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 10,418.95 10,734.25 10,418.95 10,659.35 0.0M
2021-12-30 10,404.56 10,493.78 10,404.56 10,418.95 0.0M
2021-12-29 10,510.40 10,549.90 10,395.78 10,404.56 0.0M
2021-12-28 10,489.83 10,521.42 10,323.09 10,510.40 0.0M
2021-12-27 10,520.68 10,713.59 10,470.11 10,489.83 0.0M
2021-12-24 10,584.05 10,598.66 10,365.87 10,520.68 0.0M
2021-12-23 10,582.85 10,640.79 10,459.08 10,584.05 0.0M
2021-12-22 10,695.78 10,718.58 10,538.29 10,582.85 0.0M
2021-12-21 10,275.36 10,720.99 10,275.36 10,695.78 0.0M
2021-12-20 10,384.57 10,524.71 10,262.34 10,275.36 0.0M
2021-12-17 10,466.46 10,600.13 10,384.10 10,384.57 0.0M
2021-12-16 10,369.02 10,501.02 10,306.98 10,466.46 0.0M
2021-12-15 10,297.44 10,446.79 10,264.37 10,369.02 0.0M
2021-12-14 10,565.78 10,565.78 10,280.14 10,297.44 0.0M
2021-12-13 10,744.40 10,798.80 10,552.24 10,565.78 0.0M
2021-12-10 10,897.12 10,897.12 10,646.94 10,744.40 0.0M
2021-12-09 10,662.93 10,999.03 10,662.93 10,897.12 0.0M
2021-12-08 10,696.29 10,696.29 10,444.86 10,662.93 0.0M
2021-12-07 10,584.97 10,931.94 10,584.97 10,696.29 0.0M
2021-12-06 10,517.37 10,917.12 10,517.37 10,584.97 0.0M
2021-12-03 10,348.49 10,539.89 10,243.60 10,517.37 0.0M
2021-12-02 10,177.12 10,389.13 10,060.11 10,348.49 0.0M
2021-12-01 10,039.60 10,243.65 10,039.60 10,177.12 0.0M
2021-11-30 10,118.51 10,221.26 9,975.81 10,039.60 0.0M
2021-11-29 10,275.08 10,275.08 10,077.51 10,118.51 0.0M
2021-11-26 10,378.85 10,378.85 10,245.10 10,275.08 0.0M
2021-11-25 10,511.15 10,528.38 10,356.45 10,378.85 0.0M
2021-11-24 10,424.58 10,636.21 10,417.39 10,511.15 0.0M
2021-11-23 10,331.47 10,526.90 10,286.85 10,424.58 0.0M
2021-11-22 10,686.25 10,686.25 10,331.25 10,331.47 0.0M
2021-11-19 10,250.92 10,771.97 10,193.76 10,686.25 0.0M
2021-11-18 10,444.48 10,444.48 10,223.17 10,250.92 0.0M
2021-11-17 10,398.46 10,471.26 10,316.58 10,444.48 0.0M
2021-11-16 10,505.86 10,548.08 10,394.14 10,398.46 0.0M
2021-11-15 10,707.50 10,707.50 10,344.03 10,505.86 0.0M
2021-11-12 10,924.66 10,924.66 10,530.48 10,707.50 0.0M
2021-11-11 10,155.03 10,936.00 10,155.03 10,924.66 0.0M
2021-11-10 9,805.46 10,164.87 9,656.51 10,155.03 0.0M
2021-11-09 9,804.60 9,821.42 9,707.86 9,805.46 0.0M
2021-11-08 9,544.29 9,856.12 9,544.29 9,804.60 0.0M
2021-11-05 9,796.27 9,796.27 9,537.07 9,544.29 0.0M
2021-11-04 9,853.36 9,853.36 9,652.03 9,796.27 0.0M
2021-11-03 9,639.01 9,892.46 9,639.01 9,853.36 0.0M
2021-11-02 9,877.21 9,962.71 9,543.41 9,639.01 0.0M
2021-11-01 10,066.66 10,079.94 9,829.36 9,877.21 0.0M
2021-10-29 10,415.53 10,415.53 9,949.47 10,066.66 0.0M
2021-10-28 10,566.14 10,566.14 10,372.62 10,415.53 0.0M
2021-10-27 10,628.82 10,735.17 10,486.15 10,566.14 0.0M
2021-10-26 10,825.74 10,999.14 10,628.82 10,628.82 0.0M
2021-10-25 10,977.90 11,225.13 10,740.82 10,825.74 0.0M
2021-10-22 10,745.41 11,364.77 10,745.41 10,977.90 0.0M
2021-10-21 10,439.50 10,790.13 10,407.89 10,745.41 0.0M
2021-10-20 10,465.60 10,516.32 10,347.03 10,439.50 0.0M
2021-10-19 10,587.62 10,597.72 10,368.72 10,465.60 0.0M
2021-10-18 10,830.43 10,830.43 10,406.97 10,587.62 0.0M
2021-10-15 10,804.41 10,909.91 10,716.40 10,830.43 0.0M
2021-10-14 11,189.61 11,189.61 10,777.97 10,804.41 0.0M
2021-10-13 11,213.96 11,270.71 10,999.45 11,189.61 0.0M
2021-10-12 11,118.97 11,449.67 11,051.54 11,213.96 0.0M
2021-10-11 10,913.01 11,327.94 10,913.01 11,118.97 0.0M
2021-10-08 11,149.54 11,248.42 10,855.04 10,913.01 0.0M
2021-09-30 10,995.84 11,358.44 10,995.84 11,149.54 0.0M
2021-09-29 11,014.86 11,119.63 10,929.61 10,995.84 0.0M
2021-09-28 10,504.15 11,178.79 10,504.15 11,014.86 0.0M
2021-09-27 10,932.61 10,932.61 10,481.47 10,504.15 0.0M
2021-09-24 11,088.37 11,220.83 10,904.73 10,932.61 0.0M
2021-09-23 10,973.42 11,319.01 10,973.42 11,088.37 0.0M
2021-09-22 10,426.09 10,981.44 10,267.85 10,973.42 0.0M
2021-09-16 10,538.43 10,538.43 10,188.75 10,188.75 0.0M
2021-09-15 10,837.00 10,837.00 10,472.06 10,538.43 0.0M
2021-09-14 11,093.44 11,174.36 10,811.95 10,837.00 0.0M
2021-09-13 10,796.51 11,112.51 10,677.18 11,093.44 0.0M
2021-09-10 10,716.61 10,860.99 10,646.38 10,796.51 0.0M
2021-09-09 10,715.54 10,746.02 10,615.16 10,716.61 0.0M
2021-09-08 10,824.22 10,851.00 10,698.50 10,715.54 0.0M
2021-09-07 10,711.92 10,864.11 10,647.26 10,824.22 0.0M
2021-09-06 10,888.04 10,888.04 10,671.56 10,711.92 0.0M
2021-09-03 11,117.57 11,172.77 10,859.04 10,888.04 0.0M
2021-09-02 10,921.69 11,250.73 10,911.01 11,117.57 0.0M
2021-09-01 10,605.95 11,032.52 10,547.43 10,921.69 0.0M
2021-08-31 10,283.91 10,605.95 10,260.02 10,605.95 0.0M
2021-08-30 10,662.78 10,662.78 10,248.54 10,283.91 0.0M
2021-08-27 10,678.44 10,693.97 10,509.26 10,662.78 0.0M
2021-08-26 10,933.92 10,933.92 10,657.57 10,678.44 0.0M
2021-08-25 11,297.03 11,297.03 10,872.30 10,933.92 0.0M
2021-08-24 11,179.33 11,316.34 11,179.33 11,297.03 0.0M
2021-08-23 11,236.76 11,251.27 11,165.18 11,179.33 0.0M
2021-08-20 11,236.96 11,357.01 11,079.44 11,236.76 0.0M
2021-08-19 11,356.35 11,356.35 11,185.94 11,236.96 0.0M
2021-08-18 11,188.63 11,430.47 11,036.39 11,356.35 0.0M
2021-08-17 11,074.65 11,414.91 11,025.89 11,188.63 0.0M
2021-08-16 11,109.21 11,246.62 10,939.78 11,074.65 0.0M
2021-08-13 11,104.80 11,270.73 10,983.97 11,109.21 0.0M
2021-08-12 11,312.23 11,312.23 11,089.94 11,104.80 0.0M
2021-08-11 10,816.02 11,570.51 10,816.02 11,312.23 0.0M
2021-08-10 10,853.42 10,853.42 10,610.30 10,816.02 0.0M
2021-08-09 10,424.43 10,992.60 10,346.72 10,853.42 0.0M
2021-08-06 10,271.81 10,444.35 10,207.83 10,424.43 0.0M
2021-08-05 9,920.73 10,384.56 9,920.73 10,271.81 0.0M
2021-08-04 9,894.18 9,933.27 9,805.88 9,920.73 0.0M
2021-08-03 10,023.78 10,055.48 9,882.41 9,894.18 0.0M
2021-08-02 9,845.04 10,068.48 9,703.08 10,023.78 0.0M
2021-07-30 9,854.61 9,881.39 9,727.23 9,845.04 0.0M
2021-07-29 9,736.07 9,926.47 9,736.07 9,854.61 0.0M
2021-07-28 9,861.57 9,879.16 9,696.09 9,736.07 0.0M
2021-07-27 10,342.40 10,342.40 9,841.44 9,861.57 0.0M
2021-07-26 10,924.90 10,924.90 10,269.97 10,342.40 0.0M
2021-07-23 11,137.89 11,137.89 10,879.49 10,924.90 0.0M
2021-07-22 10,882.86 11,150.37 10,870.05 11,137.89 0.0M
2021-07-21 10,957.88 11,010.38 10,837.50 10,882.86 0.0M
2021-07-20 11,041.45 11,041.45 10,886.76 10,957.88 0.0M
2021-07-19 11,325.70 11,325.70 10,974.05 11,041.45 0.0M
2021-07-16 11,303.19 11,382.94 11,293.53 11,325.70 0.0M
2021-07-15 11,187.26 11,345.50 11,135.83 11,303.19 0.0M
2021-07-14 11,442.94 11,442.94 11,185.16 11,187.26 0.0M
2021-07-13 11,471.28 11,562.36 11,344.87 11,442.94 0.0M
2021-07-12 11,473.09 11,580.99 11,426.18 11,471.28 0.0M
2021-07-09 11,458.95 11,519.18 11,330.89 11,473.09 0.0M
2021-07-08 11,430.70 11,543.99 11,374.68 11,458.95 0.0M
2021-07-07 11,535.73 11,535.73 11,376.03 11,430.70 0.0M
2021-07-06 11,535.73 11,535.73 11,535.73 11,535.73 0.0M
2021-07-05 11,343.44 11,343.44 11,156.75 11,241.73 0.0M
2021-07-02 11,634.64 11,634.64 11,333.23 11,343.44 0.0M
2021-07-01 11,273.49 11,729.17 11,273.49 11,634.64 0.0M
2021-06-30 11,268.02 11,285.75 11,214.48 11,273.49 0.0M
2021-06-29 11,351.71 11,400.72 11,251.25 11,268.02 0.0M
2021-06-28 11,424.47 11,474.85 11,343.11 11,351.71 0.0M
2021-06-25 11,334.22 11,434.20 11,334.22 11,424.47 0.0M
2021-06-24 11,356.76 11,450.77 11,311.03 11,334.22 0.0M
2021-06-23 11,285.35 11,374.53 11,262.77 11,356.76 0.0M
2021-06-22 11,322.13 11,382.53 11,237.63 11,285.35 0.0M
2021-06-21 11,430.09 11,430.09 11,273.44 11,322.13 0.0M
2021-06-18 11,465.85 11,465.85 11,333.01 11,430.09 0.0M
2021-06-17 11,413.44 11,514.66 11,365.78 11,465.85 0.0M
2021-06-16 11,461.63 11,565.09 11,393.89 11,413.44 0.0M
2021-06-15 11,636.72 11,636.72 11,439.09 11,461.63 0.0M
2021-06-11 11,722.60 11,722.60 11,624.11 11,636.72 0.0M
2021-06-10 11,704.59 11,796.65 11,655.43 11,722.60 0.0M
2021-06-09 11,719.80 11,753.24 11,694.84 11,704.59 0.0M
2021-06-08 11,586.69 11,789.21 11,586.69 11,719.80 0.0M
2021-06-07 11,745.15 11,745.15 11,552.91 11,586.69 0.0M
2021-06-04 11,860.95 11,868.93 11,712.78 11,745.15 0.0M
2021-06-03 11,851.28 11,961.78 11,851.28 11,860.95 0.0M
2021-06-02 11,809.51 11,949.95 11,733.87 11,851.28 0.0M
2021-06-01 11,823.16 11,868.10 11,744.25 11,809.51 0.0M
2021-05-31 11,871.80 11,871.80 11,750.87 11,823.16 0.0M
2021-05-28 11,970.50 12,045.50 11,827.23 11,871.80 0.0M
2021-05-27 11,973.78 12,020.70 11,928.91 11,970.50 0.0M
2021-05-26 11,816.67 12,096.49 11,816.67 11,973.78 0.0M
2021-05-25 11,607.59 11,831.07 11,567.35 11,816.67 0.0M
2021-05-24 11,761.12 11,761.12 11,582.22 11,607.59 0.0M
2021-05-21 11,915.87 11,922.75 11,755.55 11,761.12 0.0M
2021-05-20 11,882.71 11,947.01 11,811.60 11,915.87 0.0M
2021-05-19 12,046.04 12,046.04 11,848.93 11,882.71 0.0M
2021-05-18 11,926.93 12,059.44 11,916.14 12,046.04 0.0M
2021-05-17 11,832.20 11,999.34 11,800.31 11,926.93 0.0M
2021-05-14 11,692.37 11,836.27 11,654.83 11,832.20 0.0M
2021-05-13 11,735.06 11,735.06 11,632.07 11,692.37 0.0M
2021-05-12 11,856.86 11,856.86 11,688.22 11,735.06 0.0M
2021-05-11 11,777.04 11,907.18 11,667.28 11,856.86 0.0M
2021-05-10 11,937.35 11,937.35 11,710.90 11,777.04 0.0M
2021-05-07 12,029.59 12,085.92 11,922.14 11,937.35 0.0M
2021-05-06 12,074.49 12,113.27 11,981.24 12,029.59 0.0M
2021-04-30 12,168.01 12,228.40 12,000.36 12,074.49 0.0M
2021-04-29 12,099.19 12,170.23 12,054.59 12,168.01 0.0M
2021-04-28 12,073.90 12,114.00 12,048.50 12,099.19 0.0M
2021-04-27 12,064.48 12,095.77 11,973.65 12,073.90 0.0M
2021-04-26 12,208.51 12,213.83 12,059.93 12,064.48 0.0M
2021-04-23 12,400.00 12,400.00 12,146.93 12,208.51 0.0M
2021-04-22 12,353.22 12,478.69 12,353.22 12,400.00 0.0M
2021-04-21 12,392.38 12,392.38 12,248.05 12,353.22 0.0M
2021-04-20 12,419.28 12,431.17 12,340.20 12,392.38 0.0M
2021-04-19 12,338.59 12,425.81 12,286.62 12,419.28 0.0M
2021-04-16 12,144.63 12,338.59 12,144.63 12,338.59 0.0M
2021-04-15 12,150.40 12,167.91 12,026.92 12,144.63 0.0M
2021-04-14 12,036.71 12,172.47 12,036.71 12,150.40 0.0M
2021-04-13 12,103.15 12,131.02 11,965.38 12,036.71 0.0M
2021-04-12 12,091.34 12,184.90 12,061.65 12,103.15 0.0M
2021-04-09 12,187.67 12,187.67 12,033.18 12,091.34 0.0M
2021-04-08 12,374.40 12,374.40 12,178.65 12,187.67 0.0M
2021-04-07 12,260.98 12,374.77 12,237.04 12,374.40 0.0M
2021-04-06 12,303.08 12,366.03 12,230.12 12,260.98 0.0M
2021-04-02 12,177.20 12,318.01 12,177.20 12,303.08 0.0M
2021-04-01 12,219.85 12,276.05 12,114.18 12,177.20 0.0M
2021-03-31 12,485.43 12,485.43 12,155.67 12,219.85 0.0M
2021-03-30 12,396.78 12,582.20 12,345.02 12,485.43 0.0M
2021-03-29 12,381.07 12,451.01 12,229.85 12,396.78 0.0M
2021-03-26 12,340.42 12,439.65 12,340.42 12,381.07 0.0M
2021-03-25 12,381.69 12,418.88 12,290.71 12,340.42 0.0M
2021-03-24 12,595.62 12,595.62 12,316.84 12,381.69 0.0M
2021-03-23 12,682.68 12,699.71 12,532.46 12,595.62 0.0M
2021-03-22 12,499.44 12,695.26 12,423.41 12,682.68 0.0M
2021-03-19 12,894.27 12,894.27 12,407.30 12,499.44 0.0M
2021-03-18 12,933.70 13,030.29 12,862.16 12,894.27 0.0M
2021-03-17 13,012.18 13,101.85 12,866.31 12,933.70 0.0M
2021-03-16 12,559.10 13,063.72 12,518.62 13,012.18 0.0M
2021-03-15 12,620.07 12,673.26 12,492.56 12,559.10 0.0M
2021-03-12 12,471.93 12,829.10 12,329.47 12,620.07 0.0M
2021-03-11 12,320.86 12,544.06 12,320.86 12,471.93 0.0M
2021-03-10 12,435.91 12,458.92 12,247.87 12,320.86 0.0M
2021-03-09 12,559.23 12,681.17 12,342.10 12,435.91 0.0M
2021-03-08 12,728.90 12,873.25 12,559.23 12,559.23 0.0M
2021-03-05 12,990.01 13,000.58 12,591.58 12,728.90 0.0M
2021-03-04 13,272.73 13,399.64 12,938.69 12,990.01 0.0M
2021-03-03 13,177.69 13,364.38 13,016.04 13,272.73 0.0M
2021-03-02 13,236.30 13,579.08 13,148.24 13,177.69 0.0M
2021-03-01 13,111.11 13,346.45 12,933.82 13,236.30 0.0M
2021-02-26 13,338.64 13,405.33 12,906.44 13,111.11 0.0M
2021-02-25 12,453.82 13,455.71 12,453.82 13,338.64 0.0M
2021-02-24 12,444.89 12,618.17 12,332.40 12,453.82 0.0M
2021-02-23 12,485.32 12,507.46 12,357.91 12,444.89 0.0M
2021-02-22 12,382.15 12,641.17 12,379.45 12,485.32 0.0M
2021-02-19 12,228.44 12,382.26 12,140.28 12,382.15 0.0M
2021-02-18 11,856.82 12,232.70 11,856.82 12,228.44 0.0M
2021-02-10 11,863.65 11,922.67 11,772.81 11,856.82 0.0M
2021-02-09 11,930.86 11,930.86 11,769.91 11,863.65 0.0M
2021-02-08 11,850.76 12,086.05 11,836.09 11,930.86 0.0M
2021-02-05 11,591.54 11,981.38 11,591.54 11,850.76 0.0M
2021-02-04 11,695.02 11,727.99 11,540.88 11,591.54 0.0M
2021-02-03 11,853.37 11,853.37 11,666.92 11,695.02 0.0M
2021-02-02 11,742.63 11,924.81 11,742.63 11,853.37 0.0M
2021-02-01 11,667.40 11,769.41 11,559.25 11,742.63 0.0M
2021-01-29 11,914.55 11,944.10 11,610.81 11,667.40 0.0M
2021-01-28 12,190.39 12,190.39 11,888.13 11,914.55 0.0M
2021-01-27 12,309.11 12,376.08 12,167.19 12,190.39 0.0M
2021-01-26 12,315.82 12,460.62 12,277.27 12,309.11 0.0M
2021-01-25 12,393.01 12,401.05 12,196.23 12,315.82 0.0M
2021-01-22 12,666.51 12,666.51 12,367.31 12,393.01 0.0M
2021-01-21 12,768.52 12,784.25 12,642.26 12,666.51 0.0M
2021-01-20 12,986.05 12,986.05 12,706.06 12,768.52 0.0M
2021-01-19 12,787.59 13,245.72 12,629.44 12,986.05 0.0M
2021-01-18 12,484.19 12,787.59 12,443.86 12,787.59 0.0M
2021-01-15 12,446.93 12,664.76 12,438.64 12,484.19 0.0M
2021-01-14 12,406.14 12,643.06 12,392.03 12,446.93 0.0M
2021-01-13 12,304.92 12,484.40 12,290.04 12,406.14 0.0M
2021-01-12 12,292.07 12,316.00 12,164.41 12,304.92 0.0M
2021-01-11 12,322.81 12,484.41 12,267.45 12,292.07 0.0M
2021-01-08 12,146.47 12,371.67 12,118.30 12,322.81 0.0M
2021-01-07 12,199.93 12,365.13 12,028.20 12,146.47 0.0M
2021-01-06 12,071.67 12,199.93 12,050.40 12,199.93 0.0M
2021-01-05 12,057.40 12,074.25 11,789.86 12,071.67 0.0M
2021-01-04 12,391.61 12,391.61 12,001.85 12,057.40 0.0M