富时中国A600行业指数 - 科技硬件和设备 (FTXIN4101020)

FTXIN4101020
🏛️ 中国 →
11,347.30
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 11,618.95 11,666.62 11,597.13 11,652.32 0.0K
09:35 11,669.18 11,669.18 11,639.89 11,668.81 0.0K
09:40 11,617.55 11,679.92 11,617.55 11,672.97 0.0K
09:45 11,634.53 11,634.53 11,593.49 11,608.28 0.0K
09:50 11,605.48 11,605.48 11,511.03 11,511.03 0.0K
09:55 11,509.98 11,534.60 11,508.35 11,534.60 0.0K
10:00 11,563.59 11,612.43 11,542.79 11,559.98 0.0K
10:05 11,578.51 11,578.51 11,531.73 11,549.34 0.0K
10:10 11,580.79 11,580.79 11,491.56 11,491.56 0.0K
10:15 11,502.00 11,519.63 11,463.81 11,463.81 0.0K
10:20 11,463.22 11,474.64 11,445.45 11,445.45 0.0K
10:25 11,469.35 11,484.01 11,464.94 11,464.94 0.0K
10:30 11,472.12 11,533.65 11,472.12 11,530.69 0.0K
10:35 11,543.61 11,543.61 11,486.39 11,498.04 0.0K
10:40 11,518.68 11,518.68 11,505.56 11,512.40 0.0K
10:45 11,518.33 11,592.13 11,518.33 11,592.13 0.0K
10:50 11,582.37 11,600.69 11,556.75 11,556.75 0.0K
10:55 11,570.84 11,590.87 11,553.17 11,590.87 0.0K
11:00 11,587.29 11,619.93 11,587.29 11,606.30 0.0K
11:05 11,624.66 11,624.66 11,555.83 11,555.83 0.0K
11:10 11,559.65 11,559.65 11,533.47 11,533.47 0.0K
11:15 11,542.14 11,543.99 11,507.09 11,507.09 0.0K
11:20 11,505.78 11,510.77 11,493.91 11,493.91 0.0K
11:25 11,490.25 11,498.28 11,480.10 11,498.28 0.0K
11:30 11,495.52 11,495.87 11,495.52 11,495.87 0.0K
11:35 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
11:40 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
11:45 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
11:50 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
11:55 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:00 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:05 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:10 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:15 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:20 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:25 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:30 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:35 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:40 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:45 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:50 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
12:55 11,495.87 11,495.87 11,495.87 11,495.87 0.0K
13:00 11,495.87 11,495.87 11,471.55 11,490.34 0.0K
13:05 11,476.48 11,476.48 11,472.20 11,472.20 0.0K
13:10 11,478.23 11,506.78 11,478.23 11,504.14 0.0K
13:15 11,519.94 11,537.40 11,519.94 11,527.02 0.0K
13:20 11,527.10 11,560.56 11,527.10 11,560.56 0.0K
13:25 11,558.93 11,558.93 11,535.73 11,539.46 0.0K
13:30 11,537.17 11,537.17 11,493.33 11,493.94 0.0K
13:35 11,492.10 11,492.10 11,477.62 11,491.63 0.0K
13:40 11,485.19 11,493.10 11,479.18 11,491.15 0.0K
13:45 11,487.54 11,519.26 11,480.94 11,519.26 0.0K
13:50 11,543.15 11,543.15 11,482.22 11,482.22 0.0K
13:55 11,477.46 11,485.55 11,456.28 11,456.28 0.0K
14:00 11,453.68 11,476.81 11,453.68 11,469.94 0.0K
14:05 11,483.69 11,483.69 11,448.84 11,462.16 0.0K
14:10 11,460.65 11,460.65 11,433.45 11,433.45 0.0K
14:15 11,419.27 11,443.55 11,419.27 11,439.87 0.0K
14:20 11,440.50 11,444.11 11,423.29 11,423.29 0.0K
14:25 11,412.33 11,412.33 11,382.49 11,387.59 0.0K
14:30 11,402.25 11,411.88 11,363.05 11,366.56 0.0K
14:35 11,356.50 11,372.71 11,345.45 11,371.59 0.0K
14:40 11,350.42 11,391.81 11,350.42 11,391.81 0.0K
14:45 11,403.63 11,425.52 11,397.93 11,397.93 0.0K
14:50 11,392.65 11,392.65 11,361.01 11,361.01 0.0K
14:55 11,358.15 11,358.15 11,347.30 11,347.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11,618.95 11,679.92 11,345.45 11,347.30 0.0M
2025-09-25 11,517.18 11,736.45 11,375.28 11,618.95 0.0M
2025-09-24 11,230.92 11,619.13 11,103.94 11,517.18 0.0M
2025-09-23 11,306.57 11,418.27 10,917.16 11,230.92 0.0M
2025-09-22 10,847.29 11,372.37 10,816.61 11,306.57 0.0M
2025-09-19 10,969.52 11,101.99 10,819.93 10,847.29 0.0M
2025-09-18 10,847.30 11,293.79 10,757.36 10,969.52 0.0M
2025-09-17 10,790.63 10,903.77 10,629.28 10,847.30 0.0M
2025-09-16 10,615.59 10,870.40 10,615.59 10,790.63 0.0M
2025-09-15 10,610.03 10,749.23 10,549.30 10,615.59 0.0M
2025-09-12 10,440.91 10,770.88 10,411.30 10,610.03 0.0M
2025-09-11 9,750.07 10,444.91 9,750.07 10,440.91 0.0M
2025-09-10 9,538.34 9,860.06 9,538.34 9,750.07 0.0M
2025-09-09 9,760.24 9,760.24 9,470.80 9,538.34 0.0M
2025-09-08 9,789.31 9,835.24 9,547.20 9,760.24 0.0M
2025-09-05 9,348.26 9,823.66 9,287.88 9,789.31 0.0M
2025-09-04 10,037.18 10,073.03 9,222.02 9,348.26 0.0M
2025-09-03 10,214.66 10,254.85 9,969.93 10,037.18 0.0M
2025-09-02 10,620.12 10,679.03 10,117.97 10,214.66 0.0M
2025-09-01 10,458.92 10,710.34 10,317.79 10,620.12 0.0M
2025-08-29 10,624.47 10,624.47 10,292.19 10,458.92 0.0M
2025-08-28 9,980.54 10,631.40 9,977.67 10,624.47 0.0M
2025-08-27 9,997.29 10,406.27 9,980.54 9,980.54 0.0M
2025-08-26 10,061.68 10,094.91 9,844.10 9,997.29 0.0M
2025-08-25 9,726.25 10,145.01 9,726.25 10,061.68 0.0M
2025-08-22 9,098.02 9,732.44 9,098.02 9,726.25 0.0M
2025-08-21 9,119.11 9,283.38 9,050.10 9,098.02 0.0M
2025-08-20 8,836.21 9,119.11 8,692.36 9,119.11 0.0M
2025-08-19 8,892.01 8,971.70 8,808.04 8,836.21 0.0M
2025-08-18 8,707.88 8,982.12 8,683.10 8,892.01 0.0M
2025-08-15 8,601.55 8,713.28 8,578.30 8,707.88 0.0M
2025-08-14 8,591.09 8,797.90 8,582.33 8,601.55 0.0M
2025-08-13 8,397.90 8,592.18 8,397.90 8,591.09 0.0M
2025-08-12 8,194.14 8,413.08 8,165.48 8,397.90 0.0M
2025-08-11 8,077.67 8,224.19 8,077.67 8,194.14 0.0M
2025-08-08 8,159.14 8,159.14 8,076.03 8,077.67 0.0M
2025-08-07 8,179.19 8,235.27 8,108.67 8,159.14 0.0M
2025-08-06 8,126.00 8,180.98 8,090.93 8,179.19 0.0M
2025-08-05 8,107.23 8,140.14 8,072.79 8,126.00 0.0M
2025-08-04 8,063.53 8,107.23 8,035.05 8,107.23 0.0M
2025-08-01 8,163.47 8,204.57 7,996.83 8,063.53 0.0M
2025-07-31 8,230.76 8,311.01 8,132.94 8,163.47 0.0M
2025-07-30 8,316.69 8,322.75 8,168.68 8,230.76 0.0M
2025-07-29 8,180.21 8,316.69 8,146.09 8,316.69 0.0M
2025-07-28 8,077.05 8,207.46 8,047.75 8,180.21 0.0M
2025-07-25 7,944.69 8,098.76 7,910.45 8,077.05 0.0M
2025-07-24 7,863.66 7,944.69 7,863.66 7,944.69 0.0M
2025-07-23 7,857.72 7,915.77 7,811.08 7,863.66 0.0M
2025-07-22 7,864.97 7,907.36 7,822.79 7,857.72 0.0M
2025-07-21 7,819.44 7,867.19 7,800.86 7,864.97 0.0M
2025-07-18 7,854.23 7,944.36 7,781.29 7,819.44 0.0M
2025-07-17 7,698.02 7,854.23 7,686.05 7,854.23 0.0M
2025-07-16 7,734.93 7,819.52 7,695.15 7,698.02 0.0M
2025-07-15 7,640.84 7,766.04 7,640.84 7,734.93 0.0M
2025-07-14 7,630.93 7,691.25 7,621.55 7,640.84 0.0M
2025-07-11 7,576.94 7,660.44 7,546.60 7,630.93 0.0M
2025-07-10 7,588.17 7,612.10 7,531.77 7,576.94 0.0M
2025-07-09 7,673.40 7,685.23 7,573.68 7,588.17 0.0M
2025-07-08 7,525.65 7,682.42 7,525.65 7,673.40 0.0M
2025-07-07 7,581.08 7,602.49 7,515.51 7,525.65 0.0M
2025-07-04 7,578.39 7,668.70 7,534.59 7,581.08 0.0M
2025-07-03 7,460.41 7,587.64 7,460.41 7,578.39 0.0M
2025-07-02 7,610.06 7,610.06 7,442.37 7,460.41 0.0M
2025-07-01 7,626.05 7,634.96 7,563.59 7,610.06 0.0M
2025-06-30 7,526.41 7,642.08 7,526.41 7,626.05 0.0M
2025-06-27 7,468.21 7,591.11 7,438.15 7,526.41 0.0M
2025-06-26 7,497.39 7,586.27 7,468.21 7,468.21 0.0M
2025-06-25 7,385.41 7,499.81 7,377.07 7,497.39 0.0M
2025-06-24 7,253.01 7,387.12 7,253.01 7,385.41 0.0M
2025-06-23 7,213.05 7,283.49 7,194.94 7,253.01 0.0M
2025-06-20 7,274.43 7,297.33 7,212.25 7,213.05 0.0M
2025-06-19 7,313.91 7,367.81 7,255.42 7,274.43 0.0M
2025-06-18 7,219.71 7,346.72 7,211.57 7,313.91 0.0M
2025-06-17 7,242.92 7,267.49 7,197.91 7,219.71 0.0M
2025-06-16 7,198.32 7,283.13 7,198.32 7,242.92 0.0M
2025-06-13 7,232.00 7,250.47 7,148.39 7,198.32 0.0M
2025-06-12 7,273.10 7,294.03 7,227.97 7,232.00 0.0M
2025-06-11 7,278.16 7,335.13 7,273.10 7,273.10 0.0M
2025-06-10 7,390.17 7,390.17 7,235.33 7,278.16 0.0M
2025-06-09 7,374.76 7,409.46 7,359.25 7,390.17 0.0M
2025-06-06 7,379.13 7,408.70 7,350.41 7,374.76 0.0M
2025-06-05 7,213.50 7,393.35 7,213.50 7,379.13 0.0M
2025-06-04 7,133.86 7,229.17 7,133.86 7,213.50 0.0M
2025-06-03 7,114.57 7,187.71 7,103.50 7,133.86 0.0M
2025-05-30 7,212.60 7,212.60 7,093.96 7,114.57 0.0M
2025-05-29 7,094.01 7,212.60 7,094.01 7,212.60 0.0M
2025-05-28 7,113.96 7,137.36 7,084.01 7,094.01 0.0M
2025-05-27 7,206.52 7,206.52 7,113.08 7,113.96 0.0M
2025-05-26 7,159.35 7,227.62 7,159.35 7,206.52 0.0M
2025-05-23 7,268.14 7,289.42 7,159.35 7,159.35 0.0M
2025-05-22 7,307.35 7,355.16 7,257.34 7,268.14 0.0M
2025-05-21 7,351.03 7,351.03 7,276.94 7,307.35 0.0M
2025-05-20 7,320.57 7,376.29 7,295.85 7,351.03 0.0M
2025-05-19 7,314.60 7,335.73 7,242.03 7,320.57 0.0M
2025-05-16 7,334.17 7,342.60 7,284.21 7,314.60 0.0M
2025-05-15 7,485.97 7,485.97 7,332.95 7,334.17 0.0M
2025-05-14 7,448.11 7,532.54 7,422.55 7,485.97 0.0M
2025-05-13 7,498.06 7,563.54 7,443.47 7,448.11 0.0M
2025-05-12 7,400.83 7,516.52 7,400.83 7,498.06 0.0M
2025-05-09 7,535.32 7,535.32 7,378.78 7,400.83 0.0M
2025-05-08 7,537.98 7,564.08 7,501.90 7,535.32 0.0M
2025-05-07 7,562.18 7,679.48 7,482.83 7,537.98 0.0M
2025-05-06 7,404.70 7,563.21 7,404.70 7,562.18 0.0M
2025-04-30 7,336.66 7,427.57 7,329.06 7,404.70 0.0M
2025-04-29 7,306.99 7,347.12 7,252.09 7,336.66 0.0M
2025-04-28 7,328.85 7,345.16 7,304.51 7,306.99 0.0M
2025-04-25 7,276.55 7,369.14 7,253.20 7,307.78 0.0M
2025-04-24 7,360.34 7,360.34 7,257.75 7,276.55 0.0M
2025-04-23 7,338.86 7,397.73 7,308.71 7,360.34 0.0M
2025-04-22 7,394.89 7,407.62 7,338.60 7,338.86 0.0M
2025-04-21 7,278.22 7,401.30 7,278.22 7,394.89 0.0M
2025-04-18 7,307.77 7,307.77 7,218.98 7,278.22 0.0M
2025-04-17 7,293.63 7,388.85 7,293.46 7,307.77 0.0M
2025-04-16 7,281.08 7,324.61 7,175.96 7,293.63 0.0M
2025-04-15 7,354.80 7,354.80 7,215.73 7,281.08 0.0M
2025-04-14 7,317.60 7,434.65 7,299.07 7,354.80 0.0M
2025-04-11 7,055.02 7,432.15 7,055.02 7,317.60 0.0M
2025-04-10 6,926.44 7,202.20 6,926.44 7,055.02 0.0M
2025-04-09 6,667.84 7,000.92 6,469.14 6,926.44 0.0M
2025-04-08 6,745.34 6,827.69 6,544.97 6,667.84 0.0M
2025-04-07 7,478.26 7,478.26 6,575.29 6,745.34 0.0M
2025-04-03 7,611.74 7,628.69 7,454.34 7,478.26 0.0M
2025-04-02 7,594.96 7,665.87 7,589.47 7,611.74 0.0M
2025-04-01 7,581.45 7,660.03 7,581.45 7,594.96 0.0M
2025-03-31 7,594.22 7,614.59 7,482.27 7,581.45 0.0M
2025-03-28 7,689.60 7,706.87 7,594.22 7,594.22 0.0M
2025-03-27 7,664.94 7,791.88 7,627.56 7,689.60 0.0M
2025-03-26 7,662.47 7,737.05 7,662.47 7,664.94 0.0M
2025-03-25 7,820.69 7,843.97 7,639.66 7,662.47 0.0M
2025-03-24 7,763.46 7,831.26 7,679.60 7,820.69 0.0M
2025-03-21 7,948.62 7,955.13 7,717.25 7,763.46 0.0M
2025-03-20 8,028.24 8,038.75 7,945.18 7,948.62 0.0M
2025-03-19 8,174.24 8,174.24 8,005.79 8,028.24 0.0M
2025-03-18 8,130.06 8,236.97 8,130.06 8,174.24 0.0M
2025-03-17 8,140.98 8,146.89 8,091.91 8,130.06 0.0M
2025-03-14 7,970.16 8,142.15 7,970.16 8,140.98 0.0M
2025-03-13 8,179.43 8,179.43 7,930.11 7,970.16 0.0M
2025-03-12 8,186.04 8,305.51 8,179.43 8,179.43 0.0M
2025-03-11 8,228.48 8,228.48 8,088.73 8,186.04 0.0M
2025-03-10 8,212.92 8,258.39 8,119.91 8,228.48 0.0M
2025-03-07 8,303.72 8,307.53 8,166.73 8,212.92 0.0M
2025-03-06 8,057.29 8,337.86 8,057.29 8,303.72 0.0M
2025-03-05 8,010.61 8,110.24 7,969.39 8,057.29 0.0M
2025-03-04 7,898.49 8,063.78 7,769.03 8,010.61 0.0M
2025-03-03 8,010.32 8,048.58 7,840.85 7,898.49 0.0M
2025-02-28 8,396.91 8,396.91 7,983.63 8,010.32 0.0M
2025-02-27 8,459.37 8,492.36 8,222.58 8,396.91 0.0M
2025-02-26 8,359.87 8,483.23 8,253.97 8,459.37 0.0M
2025-02-25 8,405.91 8,507.16 8,229.35 8,359.87 0.0M
2025-02-24 8,403.46 8,488.98 8,335.38 8,405.91 0.0M
2025-02-21 8,028.89 8,459.09 8,028.89 8,403.46 0.0M
2025-02-20 8,029.69 8,077.33 7,962.47 8,028.89 0.0M
2025-02-19 7,807.77 8,032.59 7,807.77 8,029.69 0.0M
2025-02-18 7,967.21 8,032.56 7,774.44 7,807.77 0.0M
2025-02-17 7,820.01 7,974.88 7,820.01 7,967.21 0.0M
2025-02-14 7,774.56 7,826.97 7,709.54 7,820.01 0.0M
2025-02-13 7,978.01 7,978.01 7,773.35 7,774.56 0.0M
2025-02-12 7,787.01 7,981.19 7,779.88 7,978.01 0.0M
2025-02-11 7,809.78 7,859.79 7,707.69 7,787.01 0.0M
2025-02-10 7,732.52 7,828.76 7,721.06 7,809.78 0.0M
2025-02-07 7,649.80 7,872.93 7,625.27 7,732.52 0.0M
2025-02-06 7,396.58 7,651.77 7,374.73 7,649.80 0.0M
2025-02-05 7,307.46 7,432.59 7,307.46 7,396.58 0.0M
2025-01-27 7,495.66 7,495.66 7,307.46 7,307.46 0.0M
2025-01-24 7,416.94 7,520.50 7,416.94 7,495.66 0.0M
2025-01-23 7,502.81 7,631.14 7,416.94 7,416.94 0.0M
2025-01-22 7,478.45 7,557.04 7,432.63 7,502.81 0.0M
2025-01-21 7,392.20 7,519.06 7,374.38 7,478.45 0.0M
2025-01-20 7,311.93 7,454.26 7,311.93 7,392.20 0.0M
2025-01-17 7,208.84 7,389.82 7,175.96 7,311.93 0.0M
2025-01-16 7,346.88 7,433.95 7,158.62 7,208.84 0.0M
2025-01-15 7,429.71 7,440.43 7,316.53 7,346.88 0.0M
2025-01-14 7,150.93 7,443.77 7,070.31 7,429.71 0.0M
2025-01-13 7,219.39 7,219.39 7,070.28 7,150.93 0.0M
2025-01-10 7,305.13 7,431.39 7,219.39 7,219.39 0.0M
2025-01-09 7,281.87 7,379.42 7,281.87 7,305.13 0.0M
2025-01-08 7,287.55 7,344.92 7,074.57 7,281.87 0.0M
2025-01-07 6,971.85 7,289.23 6,971.85 7,287.55 0.0M
2025-01-06 6,988.62 7,080.05 6,913.63 6,971.85 0.0M
2025-01-03 7,134.27 7,171.30 6,985.11 6,988.62 0.0M
2025-01-02 7,438.16 7,438.16 7,060.82 7,134.27 0.0M