富时中国A600行业指数 - 软件和计算机服务 (FTXIN4101010)

FTXIN4101010
🏛️ 中国 →
11,244.90
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
09:30 11,469.62 11,578.99 11,469.62 11,576.37 0.0K
09:35 11,575.54 11,648.93 11,561.54 11,648.93 0.0K
09:40 11,634.96 11,660.44 11,622.55 11,622.55 0.0K
09:45 11,659.40 11,659.40 11,592.62 11,592.62 0.0K
09:50 11,556.67 11,568.70 11,539.43 11,568.70 0.0K
09:55 11,584.01 11,617.27 11,584.01 11,617.27 0.0K
10:00 11,618.07 11,654.45 11,612.32 11,654.45 0.0K
10:05 11,673.96 11,684.61 11,657.14 11,657.14 0.0K
10:10 11,694.72 11,755.54 11,694.72 11,755.54 0.0K
10:15 11,769.16 11,779.90 11,752.48 11,779.90 0.0K
10:20 11,749.18 11,781.36 11,749.18 11,781.36 0.0K
10:25 11,776.44 11,801.97 11,776.44 11,797.39 0.0K
10:30 11,792.78 11,826.07 11,792.78 11,826.07 0.0K
10:35 11,830.01 11,830.01 11,800.29 11,800.29 0.0K
10:40 11,809.84 11,809.84 11,750.26 11,750.26 0.0K
10:45 11,763.60 11,769.40 11,763.60 11,769.40 0.0K
10:50 11,778.07 11,795.60 11,769.46 11,769.46 0.0K
10:55 11,756.55 11,771.01 11,736.13 11,736.13 0.0K
11:00 11,737.85 11,760.40 11,737.18 11,760.40 0.0K
11:05 11,756.53 11,768.80 11,756.43 11,756.43 0.0K
11:10 11,751.90 11,751.90 11,725.62 11,735.19 0.0K
11:15 11,740.57 11,759.26 11,740.39 11,759.26 0.0K
11:20 11,762.31 11,768.50 11,755.15 11,760.75 0.0K
11:25 11,768.26 11,774.33 11,768.26 11,770.93 0.0K
11:30 11,766.08 11,766.24 11,766.08 11,766.24 0.0K
11:35 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
11:40 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
11:45 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
11:50 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
11:55 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:00 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:05 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:10 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:15 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:20 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:25 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:30 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:35 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:40 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:45 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:50 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
12:55 11,766.24 11,766.24 11,766.24 11,766.24 0.0K
13:00 11,766.24 11,774.51 11,742.97 11,742.97 0.0K
13:05 11,751.56 11,781.58 11,751.56 11,773.53 0.0K
13:10 11,768.22 11,768.22 11,715.55 11,715.55 0.0K
13:15 11,710.64 11,727.64 11,710.64 11,712.67 0.0K
13:20 11,719.28 11,741.06 11,719.28 11,735.14 0.0K
13:25 11,726.52 11,726.52 11,705.34 11,710.95 0.0K
13:30 11,700.19 11,701.66 11,666.37 11,666.37 0.0K
13:35 11,685.61 11,711.69 11,685.61 11,704.99 0.0K
13:40 11,712.59 11,728.38 11,712.59 11,725.65 0.0K
13:45 11,733.80 11,733.80 11,708.49 11,715.67 0.0K
13:50 11,707.38 11,714.31 11,702.71 11,714.31 0.0K
13:55 11,704.94 11,719.57 11,703.14 11,719.57 0.0K
14:00 11,725.36 11,741.02 11,718.61 11,737.04 0.0K
14:05 11,726.57 11,733.14 11,718.85 11,718.85 0.0K
14:10 11,718.97 11,720.60 11,707.24 11,718.63 0.0K
14:15 11,719.16 11,719.16 11,701.76 11,701.76 0.0K
14:20 11,704.80 11,714.66 11,704.80 11,712.92 0.0K
14:25 11,708.49 11,735.08 11,708.49 11,729.89 0.0K
14:30 11,733.06 11,747.64 11,715.99 11,715.99 0.0K
14:35 11,728.32 11,728.32 11,709.96 11,709.96 0.0K
14:40 11,705.41 11,707.49 11,697.50 11,701.31 0.0K
14:45 11,703.84 11,704.69 11,695.64 11,695.64 0.0K
14:50 11,697.59 11,697.59 11,684.05 11,684.61 0.0K
14:55 11,684.43 11,684.43 11,681.08 11,681.08 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11,681.08 11,681.08 11,244.90 11,244.90 0.0M
2025-09-25 11,469.62 11,830.01 11,469.62 11,681.08 0.0M
2025-09-24 11,131.92 11,469.65 11,081.73 11,469.62 0.0M
2025-09-23 11,443.05 11,443.05 10,886.18 11,131.92 0.0M
2025-09-22 11,255.06 11,443.05 11,255.06 11,443.05 0.0M
2025-09-19 11,386.23 11,478.38 11,247.92 11,255.06 0.0M
2025-09-18 11,489.85 11,731.29 11,246.05 11,386.23 0.0M
2025-09-17 11,422.85 11,520.76 11,349.20 11,489.85 0.0M
2025-09-16 11,258.08 11,435.29 11,227.54 11,422.85 0.0M
2025-09-15 11,264.44 11,313.76 11,211.10 11,258.08 0.0M
2025-09-12 11,282.09 11,472.94 11,258.34 11,264.44 0.0M
2025-09-11 10,858.51 11,282.09 10,831.37 11,282.09 0.0M
2025-09-10 10,781.81 10,957.71 10,781.81 10,858.51 0.0M
2025-09-09 11,037.44 11,037.44 10,759.82 10,781.81 0.0M
2025-09-08 11,000.93 11,054.87 10,906.67 11,037.44 0.0M
2025-09-05 10,841.53 11,029.08 10,682.07 11,000.93 0.0M
2025-09-04 11,279.03 11,323.78 10,668.39 10,841.53 0.0M
2025-09-03 11,573.64 11,728.06 11,235.51 11,279.03 0.0M
2025-09-02 12,043.31 12,043.31 11,499.58 11,573.64 0.0M
2025-09-01 12,047.15 12,267.11 11,918.76 12,043.31 0.0M
2025-08-29 12,145.92 12,145.92 11,971.35 12,047.15 0.0M
2025-08-28 11,828.81 12,145.92 11,671.21 12,145.92 0.0M
2025-08-27 11,854.76 12,265.83 11,828.81 11,828.81 0.0M
2025-08-26 11,792.53 11,974.44 11,731.59 11,854.76 0.0M
2025-08-25 11,729.33 11,967.96 11,616.71 11,792.53 0.0M
2025-08-22 11,236.97 11,730.47 11,236.97 11,729.33 0.0M
2025-08-21 11,284.50 11,412.06 11,178.63 11,236.97 0.0M
2025-08-20 11,175.18 11,284.50 10,953.64 11,284.50 0.0M
2025-08-19 11,220.13 11,337.09 11,125.62 11,175.18 0.0M
2025-08-18 10,747.41 11,367.56 10,747.41 11,220.13 0.0M
2025-08-15 10,413.04 10,799.50 10,357.96 10,747.41 0.0M
2025-08-14 10,536.03 10,635.29 10,390.02 10,413.04 0.0M
2025-08-13 10,442.90 10,566.06 10,411.85 10,536.03 0.0M
2025-08-12 10,389.66 10,452.28 10,319.25 10,442.90 0.0M
2025-08-11 10,177.19 10,415.44 10,177.19 10,389.66 0.0M
2025-08-08 10,452.54 10,452.54 10,177.19 10,177.19 0.0M
2025-08-07 10,504.16 10,567.45 10,400.68 10,452.54 0.0M
2025-08-06 10,427.24 10,506.26 10,359.79 10,504.16 0.0M
2025-08-05 10,402.69 10,467.33 10,315.03 10,427.24 0.0M
2025-08-04 10,376.28 10,402.69 10,282.76 10,402.69 0.0M
2025-08-01 10,392.29 10,453.33 10,218.66 10,376.28 0.0M
2025-07-31 10,316.93 10,569.26 10,316.93 10,392.29 0.0M
2025-07-30 10,447.84 10,468.96 10,244.61 10,316.93 0.0M
2025-07-29 10,389.63 10,447.84 10,243.10 10,447.84 0.0M
2025-07-28 10,447.05 10,447.05 10,351.52 10,389.63 0.0M
2025-07-25 10,313.44 10,451.32 10,313.44 10,447.05 0.0M
2025-07-24 10,169.84 10,313.44 10,168.61 10,313.44 0.0M
2025-07-23 10,139.91 10,296.29 10,125.04 10,169.84 0.0M
2025-07-22 10,174.69 10,180.33 10,077.17 10,139.91 0.0M
2025-07-21 10,214.47 10,216.52 10,108.21 10,174.69 0.0M
2025-07-18 10,161.17 10,310.01 10,161.17 10,214.47 0.0M
2025-07-17 9,983.88 10,197.54 9,937.79 10,161.17 0.0M
2025-07-16 10,020.26 10,126.36 9,948.93 9,983.88 0.0M
2025-07-15 9,807.25 10,031.37 9,801.87 10,020.26 0.0M
2025-07-14 9,924.07 9,924.07 9,786.41 9,807.25 0.0M
2025-07-11 9,757.26 10,003.13 9,672.17 9,924.07 0.0M
2025-07-10 9,781.54 9,821.52 9,689.17 9,757.26 0.0M
2025-07-09 9,834.02 9,873.99 9,759.35 9,781.54 0.0M
2025-07-08 9,666.49 9,845.44 9,666.49 9,834.02 0.0M
2025-07-07 9,738.87 9,738.87 9,650.62 9,666.49 0.0M
2025-07-04 9,762.38 9,888.39 9,686.36 9,738.87 0.0M
2025-07-03 9,724.35 9,796.69 9,711.79 9,762.38 0.0M
2025-07-02 9,895.70 9,895.70 9,692.21 9,724.35 0.0M
2025-07-01 9,981.99 9,981.99 9,859.17 9,895.70 0.0M
2025-06-30 9,899.83 10,010.78 9,899.83 9,981.99 0.0M
2025-06-27 9,928.03 10,084.98 9,863.72 9,899.83 0.0M
2025-06-26 10,008.10 10,089.14 9,926.81 9,928.03 0.0M
2025-06-25 9,628.06 10,059.10 9,628.06 10,008.10 0.0M
2025-06-24 9,398.57 9,636.63 9,398.57 9,628.06 0.0M
2025-06-23 9,294.27 9,422.63 9,254.75 9,398.57 0.0M
2025-06-20 9,468.19 9,487.05 9,289.00 9,294.27 0.0M
2025-06-19 9,629.22 9,663.54 9,448.45 9,468.19 0.0M
2025-06-18 9,642.43 9,663.61 9,571.29 9,629.22 0.0M
2025-06-17 9,689.42 9,715.41 9,613.72 9,642.43 0.0M
2025-06-16 9,570.91 9,693.13 9,570.91 9,689.42 0.0M
2025-06-13 9,674.85 9,674.85 9,531.14 9,570.91 0.0M
2025-06-12 9,696.52 9,749.37 9,625.30 9,674.85 0.0M
2025-06-11 9,674.76 9,819.98 9,640.68 9,696.52 0.0M
2025-06-10 9,940.10 9,940.10 9,588.09 9,674.76 0.0M
2025-06-09 9,828.25 9,985.02 9,827.34 9,940.10 0.0M
2025-06-06 9,910.07 9,910.07 9,793.10 9,828.25 0.0M
2025-06-05 9,705.43 9,932.49 9,705.43 9,910.07 0.0M
2025-06-04 9,631.98 9,732.47 9,631.32 9,705.43 0.0M
2025-06-03 9,576.78 9,721.18 9,576.78 9,631.98 0.0M
2025-05-30 9,772.30 9,772.30 9,574.87 9,576.78 0.0M
2025-05-29 9,504.43 9,773.14 9,504.43 9,772.30 0.0M
2025-05-28 9,594.14 9,620.80 9,491.94 9,504.43 0.0M
2025-05-27 9,686.42 9,686.42 9,572.26 9,594.14 0.0M
2025-05-26 9,570.81 9,688.34 9,570.81 9,686.42 0.0M
2025-05-23 9,762.24 9,794.45 9,570.81 9,570.81 0.0M
2025-05-22 9,865.73 9,888.71 9,757.90 9,762.24 0.0M
2025-05-21 9,902.97 9,902.97 9,834.23 9,865.73 0.0M
2025-05-20 9,889.08 9,941.48 9,832.57 9,902.97 0.0M
2025-05-19 9,949.08 9,949.08 9,803.22 9,889.08 0.0M
2025-05-16 9,986.20 10,000.78 9,910.97 9,949.08 0.0M
2025-05-15 10,294.03 10,294.03 9,983.11 9,986.20 0.0M
2025-05-14 10,190.24 10,411.77 10,125.15 10,294.03 0.0M
2025-05-13 10,281.95 10,345.07 10,181.34 10,190.24 0.0M
2025-05-12 10,153.27 10,281.95 10,153.27 10,281.95 0.0M
2025-05-09 10,324.20 10,324.20 10,144.42 10,153.27 0.0M
2025-05-08 10,303.82 10,370.69 10,261.44 10,324.20 0.0M
2025-05-07 10,344.91 10,572.04 10,224.27 10,303.82 0.0M
2025-05-06 9,966.49 10,373.02 9,966.49 10,344.91 0.0M
2025-04-30 9,709.08 9,990.40 9,709.08 9,966.49 0.0M
2025-04-29 9,672.48 9,743.13 9,585.02 9,709.08 0.0M
2025-04-28 9,691.64 9,722.94 9,670.27 9,672.48 0.0M
2025-04-25 9,592.38 9,784.13 9,592.38 9,706.67 0.0M
2025-04-24 9,814.36 9,814.36 9,565.16 9,592.38 0.0M
2025-04-23 9,753.21 9,891.38 9,750.07 9,814.36 0.0M
2025-04-22 9,900.12 9,900.12 9,743.30 9,753.21 0.0M
2025-04-21 9,709.26 9,900.12 9,622.48 9,900.12 0.0M
2025-04-18 9,688.66 9,761.62 9,634.42 9,709.26 0.0M
2025-04-17 9,649.47 9,796.83 9,617.80 9,688.66 0.0M
2025-04-16 9,715.77 9,718.59 9,520.44 9,649.47 0.0M
2025-04-15 9,802.12 9,817.02 9,639.06 9,715.77 0.0M
2025-04-14 9,778.77 9,921.52 9,778.77 9,802.12 0.0M
2025-04-11 9,693.97 9,875.27 9,615.18 9,778.77 0.0M
2025-04-10 9,603.45 9,948.24 9,603.45 9,693.97 0.0M
2025-04-09 9,219.11 9,657.74 8,898.46 9,603.45 0.0M
2025-04-08 9,148.25 9,346.27 8,967.29 9,219.11 0.0M
2025-04-07 10,227.45 10,227.45 8,962.40 9,148.25 0.0M
2025-04-03 10,271.89 10,361.49 10,176.11 10,227.45 0.0M
2025-04-02 10,204.34 10,339.60 10,204.34 10,271.89 0.0M
2025-04-01 10,333.21 10,388.43 10,200.38 10,204.34 0.0M
2025-03-31 10,438.50 10,438.50 10,122.63 10,333.21 0.0M
2025-03-28 10,509.40 10,559.93 10,434.15 10,438.50 0.0M
2025-03-27 10,498.39 10,617.74 10,410.03 10,509.40 0.0M
2025-03-26 10,506.76 10,618.62 10,478.43 10,498.39 0.0M
2025-03-25 10,733.47 10,733.47 10,482.56 10,506.76 0.0M
2025-03-24 10,792.87 10,797.36 10,516.19 10,733.47 0.0M
2025-03-21 11,171.96 11,171.96 10,787.90 10,792.87 0.0M
2025-03-20 11,357.67 11,360.75 11,168.28 11,171.96 0.0M
2025-03-19 11,566.33 11,566.33 11,314.88 11,357.67 0.0M
2025-03-18 11,539.12 11,665.18 11,505.88 11,566.33 0.0M
2025-03-17 11,598.61 11,649.09 11,527.24 11,539.12 0.0M
2025-03-14 11,356.38 11,657.61 11,280.52 11,598.61 0.0M
2025-03-13 11,514.25 11,531.43 11,296.71 11,356.38 0.0M
2025-03-12 11,506.40 11,725.16 11,506.40 11,514.25 0.0M
2025-03-11 11,566.73 11,566.73 11,377.56 11,506.40 0.0M
2025-03-10 11,860.68 11,860.68 11,457.15 11,566.73 0.0M
2025-03-07 12,008.38 12,080.34 11,740.48 11,860.68 0.0M
2025-03-06 11,371.11 12,076.40 11,371.11 12,008.38 0.0M
2025-03-05 11,271.39 11,427.06 11,178.86 11,371.11 0.0M
2025-03-04 11,143.49 11,283.58 11,104.34 11,271.39 0.0M
2025-03-03 11,116.57 11,362.02 11,032.10 11,143.49 0.0M
2025-02-28 11,731.98 11,731.98 11,074.29 11,116.57 0.0M
2025-02-27 12,041.46 12,041.46 11,538.38 11,731.98 0.0M
2025-02-26 12,019.53 12,093.45 11,864.56 12,041.46 0.0M
2025-02-25 12,288.48 12,288.48 11,957.35 12,019.53 0.0M
2025-02-24 12,209.45 12,452.60 12,104.86 12,288.48 0.0M
2025-02-21 11,724.09 12,259.47 11,616.64 12,209.45 0.0M
2025-02-20 11,772.71 11,820.67 11,561.37 11,724.09 0.0M
2025-02-19 11,482.92 11,788.54 11,440.00 11,772.71 0.0M
2025-02-18 11,870.96 11,928.70 11,431.20 11,482.92 0.0M
2025-02-17 11,957.80 12,201.50 11,795.36 11,870.96 0.0M
2025-02-14 11,626.78 11,997.43 11,482.00 11,957.80 0.0M
2025-02-13 11,863.35 11,883.40 11,616.37 11,626.78 0.0M
2025-02-12 11,527.61 11,890.65 11,527.61 11,863.35 0.0M
2025-02-11 11,691.06 11,767.40 11,505.42 11,527.61 0.0M
2025-02-10 11,354.43 11,723.87 11,354.43 11,691.06 0.0M
2025-02-07 11,001.33 11,567.37 10,970.06 11,354.43 0.0M
2025-02-06 10,608.55 11,026.85 10,550.96 11,001.33 0.0M
2025-02-05 9,855.76 10,689.47 9,855.76 10,608.55 0.0M
2025-01-27 10,023.78 10,102.16 9,855.76 9,855.76 0.0M
2025-01-24 9,658.67 10,050.19 9,658.67 10,023.78 0.0M
2025-01-23 9,692.73 10,036.09 9,658.67 9,658.67 0.0M
2025-01-22 9,779.31 9,779.31 9,629.32 9,692.73 0.0M
2025-01-21 9,656.12 9,779.31 9,623.03 9,779.31 0.0M
2025-01-20 9,665.11 9,789.96 9,613.42 9,656.12 0.0M
2025-01-17 9,648.82 9,805.95 9,589.32 9,665.11 0.0M
2025-01-16 9,533.55 9,920.56 9,533.55 9,648.82 0.0M
2025-01-15 9,688.39 9,688.39 9,505.32 9,533.55 0.0M
2025-01-14 9,020.72 9,689.47 9,020.72 9,688.39 0.0M
2025-01-13 8,947.98 9,094.12 8,820.39 9,020.72 0.0M
2025-01-10 9,170.55 9,295.76 8,947.98 8,947.98 0.0M
2025-01-09 9,075.98 9,239.03 9,075.98 9,170.55 0.0M
2025-01-08 9,152.55 9,182.59 8,800.95 9,075.98 0.0M
2025-01-07 8,979.51 9,157.99 8,979.51 9,152.55 0.0M
2025-01-06 9,047.25 9,132.52 8,919.71 8,979.51 0.0M
2025-01-03 9,410.25 9,410.25 9,044.53 9,047.25 0.0M
2025-01-02 9,927.10 9,927.10 9,310.91 9,410.25 0.0M