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
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 10,053.32 10,231.23 10,043.28 10,069.33 0.0M
2022-12-29 9,847.36 10,152.08 9,845.67 10,053.32 0.0M
2022-12-28 9,909.66 9,972.81 9,835.61 9,847.36 0.0M
2022-12-27 9,861.74 9,933.80 9,836.29 9,909.66 0.0M
2022-12-26 9,679.21 9,876.16 9,679.21 9,861.74 0.0M
2022-12-23 9,558.60 9,751.33 9,520.60 9,679.21 0.0M
2022-12-22 9,462.59 9,674.40 9,462.59 9,558.60 0.0M
2022-12-21 9,479.10 9,612.43 9,398.06 9,462.59 0.0M
2022-12-20 9,769.76 9,785.15 9,443.55 9,479.10 0.0M
2022-12-19 10,019.18 10,019.18 9,698.92 9,769.76 0.0M
2022-12-16 10,246.96 10,246.96 9,961.80 10,019.18 0.0M
2022-12-15 10,173.18 10,307.21 10,109.48 10,246.96 0.0M
2022-12-14 10,113.39 10,282.74 10,113.39 10,173.18 0.0M
2022-12-13 10,349.43 10,349.43 10,112.31 10,113.39 0.0M
2022-12-12 10,164.34 10,381.56 10,164.34 10,349.43 0.0M
2022-12-09 10,154.81 10,210.37 10,030.07 10,164.34 0.0M
2022-12-08 10,295.08 10,295.08 10,117.61 10,154.81 0.0M
2022-12-07 10,352.70 10,373.81 10,230.11 10,295.08 0.0M
2022-12-06 10,310.92 10,425.56 10,251.31 10,352.70 0.0M
2022-12-05 10,265.98 10,497.47 10,265.98 10,310.92 0.0M
2022-12-02 10,578.11 10,622.95 10,265.98 10,265.98 0.0M
2022-12-01 10,210.48 10,618.69 10,210.48 10,578.11 0.0M
2022-11-30 10,183.01 10,210.48 9,983.14 10,210.48 0.0M
2022-11-29 10,021.76 10,224.62 10,003.30 10,183.01 0.0M
2022-11-28 10,207.82 10,207.82 10,207.82 10,207.82 0.0M
2022-11-25 10,410.03 10,410.03 10,175.65 10,207.82 0.0M
2022-11-24 10,621.53 10,698.72 10,389.97 10,410.03 0.0M
2022-11-23 10,666.57 10,749.71 10,468.65 10,621.53 0.0M
2022-11-22 10,777.52 10,795.83 10,621.72 10,666.57 0.0M
2022-11-21 10,982.54 10,982.54 10,600.09 10,777.52 0.0M
2022-11-18 11,191.03 11,374.07 10,957.89 10,982.54 0.0M
2022-11-17 10,831.86 11,191.03 10,655.11 11,191.03 0.0M
2022-11-16 10,809.61 11,018.15 10,778.72 10,831.86 0.0M
2022-11-15 10,644.02 10,998.31 10,642.78 10,809.61 0.0M
2022-11-14 10,650.80 10,687.82 10,485.66 10,644.02 0.0M
2022-11-11 10,662.01 11,004.20 10,542.24 10,650.80 0.0M
2022-11-10 10,665.84 10,765.43 10,591.39 10,662.01 0.0M
2022-11-09 10,809.83 10,809.83 10,534.03 10,665.84 0.0M
2022-11-08 10,699.38 10,824.40 10,485.37 10,809.83 0.0M
2022-11-07 10,784.18 10,972.50 10,634.60 10,699.38 0.0M
2022-11-04 10,538.70 10,820.12 10,489.18 10,784.18 0.0M
2022-11-03 10,972.18 10,972.18 10,499.96 10,538.70 0.0M
2022-11-02 10,823.93 10,996.05 10,685.05 10,972.18 0.0M
2022-11-01 10,637.90 11,042.84 10,470.42 10,823.93 0.0M
2022-10-31 10,189.86 10,778.71 10,174.83 10,637.90 0.0M
2022-10-28 10,342.92 10,439.56 10,127.11 10,189.86 0.0M
2022-10-27 10,186.76 10,626.60 10,186.76 10,342.92 0.0M
2022-10-26 9,639.43 10,294.12 9,621.76 10,186.76 0.0M
2022-10-25 9,910.28 9,910.28 9,452.64 9,639.43 0.0M
2022-10-24 9,775.50 10,147.23 9,764.99 9,910.28 0.0M
2022-10-21 9,560.12 9,828.25 9,438.37 9,775.50 0.0M
2022-10-20 9,437.90 9,752.10 9,399.93 9,560.12 0.0M
2022-10-19 9,469.73 9,538.56 9,321.84 9,437.90 0.0M
2022-10-18 9,601.86 9,616.29 9,426.19 9,469.73 0.0M
2022-10-17 9,339.22 9,671.85 9,339.22 9,601.86 0.0M
2022-10-14 9,110.53 9,372.36 9,110.53 9,339.22 0.0M
2022-10-13 8,865.23 9,221.59 8,865.23 9,110.53 0.0M
2022-10-12 8,437.23 8,892.99 8,337.58 8,865.23 0.0M
2022-10-11 8,460.80 8,492.34 8,378.70 8,437.23 0.0M
2022-10-10 8,660.88 8,660.88 8,453.16 8,460.80 0.0M
2022-09-30 8,788.06 8,823.08 8,650.27 8,660.88 0.0M
2022-09-29 8,810.24 8,971.37 8,753.26 8,788.06 0.0M
2022-09-28 8,985.67 8,985.67 8,803.43 8,810.24 0.0M
2022-09-27 8,742.39 8,993.34 8,742.39 8,985.67 0.0M
2022-09-26 8,869.35 8,893.14 8,729.90 8,742.39 0.0M
2022-09-23 9,008.93 9,085.44 8,846.38 8,869.35 0.0M
2022-09-22 8,944.80 9,156.72 8,920.49 9,008.93 0.0M
2022-09-21 9,041.50 9,041.50 8,834.06 8,944.80 0.0M
2022-09-20 9,137.07 9,168.20 8,993.79 9,041.50 0.0M
2022-09-19 9,296.09 9,296.09 9,094.83 9,137.07 0.0M
2022-09-16 9,301.28 9,541.50 9,289.79 9,296.09 0.0M
2022-09-15 9,421.72 9,509.62 9,232.23 9,301.28 0.0M
2022-09-14 9,344.72 9,443.09 9,211.82 9,421.72 0.0M
2022-09-13 9,230.12 9,419.27 9,230.12 9,344.72 0.0M
2022-09-09 9,092.93 9,261.24 9,047.15 9,230.12 0.0M
2022-09-08 9,157.81 9,195.76 9,080.99 9,092.93 0.0M
2022-09-07 9,085.99 9,209.70 9,021.39 9,157.81 0.0M
2022-09-06 9,051.01 9,110.86 8,996.59 9,085.99 0.0M
2022-09-05 9,120.90 9,120.90 8,993.69 9,051.01 0.0M
2022-09-02 9,108.50 9,170.87 9,020.59 9,120.90 0.0M
2022-09-01 9,011.65 9,185.16 9,011.65 9,108.50 0.0M
2022-08-31 8,986.10 9,120.38 8,931.37 9,011.65 0.0M
2022-08-30 8,825.92 8,994.53 8,783.63 8,986.10 0.0M
2022-08-29 8,838.85 8,854.99 8,726.98 8,825.92 0.0M
2022-08-26 8,824.05 8,931.15 8,824.05 8,838.85 0.0M
2022-08-25 8,936.95 8,952.58 8,700.55 8,824.05 0.0M
2022-08-24 9,287.76 9,287.76 8,922.31 8,936.95 0.0M
2022-08-23 9,211.86 9,309.96 9,178.06 9,287.76 0.0M
2022-08-22 9,084.66 9,252.45 9,012.49 9,211.86 0.0M
2022-08-19 9,288.14 9,343.57 9,082.51 9,084.66 0.0M
2022-08-18 9,385.16 9,385.16 9,273.16 9,288.14 0.0M
2022-08-17 9,358.72 9,403.36 9,243.49 9,385.16 0.0M
2022-08-16 9,496.99 9,552.76 9,340.65 9,358.72 0.0M
2022-08-15 9,610.51 9,610.51 9,469.02 9,496.99 0.0M
2022-08-12 9,705.89 9,710.56 9,610.16 9,610.51 0.0M
2022-08-11 9,585.75 9,709.88 9,557.28 9,705.89 0.0M
2022-08-10 9,751.29 9,754.95 9,542.17 9,585.75 0.0M
2022-08-09 9,893.34 9,893.34 9,671.49 9,751.29 0.0M
2022-08-08 9,855.08 9,911.35 9,766.13 9,893.34 0.0M
2022-08-05 9,387.06 9,870.87 9,387.06 9,855.08 0.0M
2022-08-04 9,329.91 9,436.41 9,292.61 9,387.06 0.0M
2022-08-03 9,198.83 9,560.91 9,198.83 9,329.91 0.0M
2022-08-02 9,479.85 9,479.85 9,058.45 9,198.83 0.0M
2022-08-01 9,500.76 9,500.76 9,459.99 9,479.85 0.0M
2022-07-29 9,494.72 9,494.72 9,385.33 9,401.96 0.0M
2022-07-28 9,433.27 9,565.70 9,433.27 9,494.72 0.0M
2022-07-27 9,424.52 9,480.40 9,384.00 9,433.27 0.0M
2022-07-26 9,293.48 9,437.60 9,293.48 9,424.52 0.0M
2022-07-25 9,390.79 9,405.02 9,222.66 9,293.48 0.0M
2022-07-22 9,474.07 9,515.52 9,321.63 9,390.79 0.0M
2022-07-21 9,483.13 9,600.46 9,466.49 9,474.07 0.0M
2022-07-20 9,404.38 9,547.36 9,404.38 9,483.13 0.0M
2022-07-19 9,232.71 9,411.46 9,190.24 9,404.38 0.0M
2022-07-18 8,966.80 9,295.81 8,932.14 9,232.71 0.0M
2022-07-15 9,109.69 9,215.35 8,966.80 8,966.80 0.0M
2022-07-14 9,055.07 9,186.94 9,014.18 9,109.69 0.0M
2022-07-13 9,013.02 9,105.09 8,994.60 9,055.07 0.0M
2022-07-12 9,130.45 9,149.49 9,013.02 9,013.02 0.0M
2022-07-11 9,342.91 9,342.91 9,076.19 9,130.45 0.0M
2022-07-08 9,390.23 9,505.79 9,340.22 9,342.91 0.0M
2022-07-07 9,491.47 9,491.76 9,323.61 9,390.23 0.0M
2022-07-06 9,498.96 9,623.67 9,418.28 9,491.47 0.0M
2022-07-05 9,626.00 9,679.53 9,344.32 9,498.96 0.0M
2022-07-04 9,527.60 9,657.26 9,492.96 9,626.00 0.0M
2022-07-01 9,587.17 9,617.94 9,472.71 9,527.60 0.0M
2022-06-30 9,637.12 9,670.01 9,526.00 9,587.17 0.0M
2022-06-29 9,644.53 9,843.63 9,540.26 9,637.12 0.0M
2022-06-28 9,633.95 9,662.83 9,403.05 9,644.53 0.0M
2022-06-27 9,610.37 9,721.11 9,608.14 9,633.95 0.0M
2022-06-24 9,532.07 9,674.51 9,525.96 9,610.37 0.0M
2022-06-23 9,254.49 9,551.66 9,196.52 9,532.07 0.0M
2022-06-22 9,522.97 9,538.28 9,243.00 9,254.49 0.0M
2022-06-21 9,543.85 9,573.50 9,411.84 9,522.97 0.0M
2022-06-20 9,427.94 9,597.51 9,353.03 9,543.85 0.0M
2022-06-17 9,372.12 9,427.94 9,197.98 9,427.94 0.0M
2022-06-16 9,383.10 9,515.94 9,325.63 9,372.12 0.0M
2022-06-15 9,242.97 9,593.63 9,242.97 9,383.10 0.0M
2022-06-14 9,273.43 9,273.43 8,875.37 9,242.97 0.0M
2022-06-13 9,332.00 9,332.00 9,187.69 9,273.43 0.0M
2022-06-10 9,198.16 9,348.81 9,152.25 9,332.00 0.0M
2022-06-09 9,515.64 9,515.64 9,158.90 9,198.16 0.0M
2022-06-08 9,417.49 9,629.26 9,395.73 9,515.64 0.0M
2022-06-07 9,416.06 9,472.44 9,323.97 9,417.49 0.0M
2022-06-06 8,994.67 9,442.27 8,994.67 9,416.06 0.0M
2022-06-02 8,816.33 9,008.05 8,728.44 8,994.67 0.0M
2022-06-01 8,857.71 8,878.09 8,745.62 8,816.33 0.0M
2022-05-31 8,597.52 8,870.49 8,567.93 8,857.71 0.0M
2022-05-30 8,337.47 8,631.16 8,329.18 8,597.52 0.0M
2022-05-27 8,377.54 8,494.78 8,300.71 8,337.47 0.0M
2022-05-26 8,310.49 8,435.65 8,132.87 8,377.54 0.0M
2022-05-25 8,205.98 8,346.98 8,205.98 8,310.49 0.0M
2022-05-24 8,620.14 8,631.56 8,205.98 8,205.98 0.0M
2022-05-23 8,622.59 8,664.44 8,562.42 8,620.14 0.0M
2022-05-20 8,431.66 8,632.40 8,431.66 8,622.59 0.0M
2022-05-19 8,519.71 8,519.71 8,321.81 8,431.66 0.0M
2022-05-18 8,476.19 8,606.58 8,476.19 8,519.71 0.0M
2022-05-17 8,389.28 8,488.26 8,322.28 8,476.19 0.0M
2022-05-16 8,478.27 8,586.59 8,361.62 8,389.28 0.0M
2022-05-13 8,518.44 8,571.40 8,424.93 8,478.27 0.0M
2022-05-12 8,494.26 8,581.10 8,461.01 8,518.44 0.0M
2022-05-11 8,358.07 8,707.31 8,315.70 8,494.26 0.0M
2022-05-10 8,146.64 8,366.29 8,019.59 8,358.07 0.0M
2022-05-09 8,278.55 8,278.96 8,113.11 8,146.64 0.0M
2022-05-06 8,288.99 8,515.41 8,085.52 8,278.55 0.0M
2022-05-05 8,286.28 8,369.52 8,177.50 8,288.99 0.0M
2022-04-29 7,573.47 8,299.90 7,573.47 8,286.28 0.0M
2022-04-28 7,723.12 7,723.12 7,485.88 7,573.47 0.0M
2022-04-27 7,293.03 7,737.78 7,255.88 7,723.12 0.0M
2022-04-26 7,641.70 7,648.32 7,286.70 7,293.03 0.0M
2022-04-25 8,205.90 8,205.90 7,641.70 7,641.70 0.0M
2022-04-22 8,417.23 8,417.23 8,193.96 8,205.90 0.0M
2022-04-21 8,650.24 8,680.59 8,365.93 8,417.23 0.0M
2022-04-20 8,687.36 8,814.99 8,629.30 8,650.24 0.0M
2022-04-19 8,766.39 8,889.52 8,660.43 8,687.36 0.0M
2022-04-18 8,721.89 8,772.33 8,577.87 8,766.39 0.0M
2022-04-15 8,829.42 8,829.42 8,658.99 8,721.89 0.0M
2022-04-14 8,732.60 8,906.88 8,732.60 8,829.42 0.0M
2022-04-13 8,897.82 8,897.82 8,729.56 8,732.60 0.0M
2022-04-12 8,736.13 8,900.27 8,576.36 8,897.82 0.0M
2022-04-11 9,182.41 9,182.41 8,696.03 8,736.13 0.0M
2022-04-08 9,256.09 9,256.09 9,100.10 9,182.41 0.0M
2022-04-07 9,449.60 9,485.97 9,256.09 9,256.09 0.0M
2022-04-06 9,574.36 9,579.99 9,418.98 9,449.60 0.0M
2022-04-01 9,589.55 9,631.98 9,478.83 9,574.36 0.0M
2022-03-31 9,740.17 9,740.17 9,579.66 9,589.55 0.0M
2022-03-30 9,434.87 9,740.64 9,434.87 9,740.17 0.0M
2022-03-29 9,528.74 9,590.21 9,416.91 9,434.87 0.0M
2022-03-28 9,638.99 9,638.99 9,457.26 9,528.74 0.0M
2022-03-25 9,774.50 9,881.30 9,638.99 9,638.99 0.0M
2022-03-24 9,909.22 9,909.22 9,683.02 9,774.50 0.0M
2022-03-23 9,911.93 9,961.70 9,870.16 9,909.22 0.0M
2022-03-22 9,932.42 9,958.65 9,855.36 9,911.93 0.0M
2022-03-21 9,936.43 10,029.43 9,824.58 9,932.42 0.0M
2022-03-18 10,016.50 10,016.50 9,838.54 9,936.43 0.0M
2022-03-17 9,729.64 10,158.58 9,729.64 10,016.50 0.0M
2022-03-16 9,377.13 9,753.17 9,265.85 9,729.64 0.0M
2022-03-15 9,680.73 9,844.29 9,377.13 9,377.13 0.0M
2022-03-14 9,984.48 9,984.48 9,680.73 9,680.73 0.0M
2022-03-11 9,950.75 10,010.80 9,609.89 9,984.48 0.0M
2022-03-10 9,927.03 10,147.89 9,927.03 9,950.75 0.0M
2022-03-09 10,002.71 10,066.17 9,548.28 9,927.03 0.0M
2022-03-08 10,150.59 10,302.93 9,978.29 10,002.71 0.0M
2022-03-07 10,613.36 10,613.36 10,113.13 10,150.59 0.0M
2022-03-04 10,804.14 10,804.14 10,542.15 10,613.36 0.0M
2022-03-03 11,000.03 11,060.19 10,795.53 10,804.14 0.0M
2022-03-02 11,094.31 11,094.31 10,975.33 11,000.03 0.0M
2022-03-01 11,146.61 11,146.61 11,033.05 11,094.31 0.0M
2022-02-28 11,125.70 11,155.71 10,974.53 11,146.61 0.0M
2022-02-25 10,981.04 11,189.85 10,981.04 11,125.70 0.0M
2022-02-24 11,355.44 11,355.44 10,829.79 10,981.04 0.0M
2022-02-23 11,131.50 11,365.14 11,125.44 11,355.44 0.0M
2022-02-22 11,363.22 11,363.22 11,086.19 11,131.50 0.0M
2022-02-21 11,320.97 11,441.58 11,309.74 11,363.22 0.0M
2022-02-18 11,243.16 11,339.10 11,202.44 11,320.97 0.0M
2022-02-17 11,241.37 11,295.97 11,155.49 11,243.16 0.0M
2022-02-16 11,291.65 11,364.00 11,210.32 11,241.37 0.0M
2022-02-15 11,024.43 11,292.98 11,024.43 11,291.65 0.0M
2022-02-14 11,162.51 11,162.51 10,935.46 11,024.43 0.0M
2022-02-11 11,398.15 11,398.15 11,133.98 11,162.51 0.0M
2022-02-10 11,666.58 11,666.58 11,349.49 11,398.15 0.0M
2022-02-09 11,617.21 11,747.74 11,585.32 11,666.58 0.0M
2022-02-08 11,648.89 11,648.89 11,402.60 11,617.21 0.0M
2022-02-07 11,634.87 11,908.12 11,619.69 11,648.89 0.0M
2022-01-28 11,858.25 11,982.11 11,633.37 11,634.87 0.0M
2022-01-27 12,246.56 12,265.45 11,853.26 11,858.25 0.0M
2022-01-26 12,232.69 12,412.21 12,053.67 12,246.56 0.0M
2022-01-25 12,719.56 12,719.56 12,223.72 12,232.69 0.0M
2022-01-24 12,628.06 12,756.55 12,574.16 12,719.56 0.0M
2022-01-21 12,703.34 12,790.29 12,571.92 12,628.06 0.0M
2022-01-20 12,693.53 12,749.55 12,591.38 12,703.34 0.0M
2022-01-19 12,761.53 12,784.02 12,603.39 12,693.53 0.0M
2022-01-18 12,610.59 12,952.68 12,550.48 12,761.53 0.0M
2022-01-17 12,055.67 12,617.04 12,055.67 12,610.59 0.0M
2022-01-14 12,064.10 12,193.37 11,966.35 12,055.67 0.0M
2022-01-13 12,231.13 12,355.41 12,064.10 12,064.10 0.0M
2022-01-12 12,124.38 12,254.91 12,107.78 12,231.13 0.0M
2022-01-11 12,391.79 12,393.81 12,100.86 12,124.38 0.0M
2022-01-10 12,147.77 12,415.81 12,039.22 12,391.79 0.0M
2022-01-07 12,371.46 12,424.36 12,144.40 12,147.77 0.0M
2022-01-06 12,791.34 12,791.34 12,344.42 12,371.46 0.0M
2022-01-05 12,845.23 12,980.55 12,752.19 12,791.34 0.0M
2022-01-04 12,854.17 12,927.48 12,749.39 12,845.23 0.0M