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
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
2023-12-29 5,843.10 5,903.51 5,841.23 5,895.95 0.0M
2023-12-28 5,706.73 5,867.26 5,692.31 5,843.10 0.0M
2023-12-27 5,615.24 5,724.13 5,615.24 5,706.73 0.0M
2023-12-26 5,739.22 5,739.22 5,600.22 5,615.24 0.0M
2023-12-25 5,741.71 5,776.62 5,704.54 5,739.22 0.0M
2023-12-22 5,794.10 5,801.26 5,723.28 5,741.71 0.0M
2023-12-21 5,737.94 5,819.86 5,699.75 5,794.10 0.0M
2023-12-20 5,818.99 5,818.99 5,737.42 5,737.94 0.0M
2023-12-19 5,765.80 5,866.78 5,761.16 5,818.99 0.0M
2023-12-18 5,840.96 5,840.96 5,752.18 5,765.80 0.0M
2023-12-15 5,876.55 5,917.68 5,829.03 5,840.96 0.0M
2023-12-14 5,900.08 5,965.98 5,873.28 5,876.55 0.0M
2023-12-13 5,970.44 5,986.45 5,900.08 5,900.08 0.0M
2023-12-12 5,986.40 5,999.18 5,936.58 5,970.44 0.0M
2023-12-11 5,923.07 5,991.17 5,828.97 5,986.40 0.0M
2023-12-08 5,791.65 5,923.34 5,791.65 5,923.07 0.0M
2023-12-07 5,843.31 5,853.19 5,763.09 5,791.65 0.0M
2023-12-06 5,840.14 5,873.41 5,825.45 5,843.31 0.0M
2023-12-05 5,990.75 5,990.75 5,840.14 5,840.14 0.0M
2023-12-04 6,029.21 6,060.72 5,990.75 5,990.75 0.0M
2023-12-01 6,019.25 6,038.13 5,955.77 6,029.21 0.0M
2023-11-30 6,030.24 6,030.24 5,962.31 6,019.25 0.0M
2023-11-29 6,022.43 6,088.55 6,022.43 6,030.24 0.0M
2023-11-28 6,010.27 6,048.20 5,979.61 6,022.43 0.0M
2023-11-27 5,948.22 6,019.84 5,934.50 6,010.27 0.0M
2023-11-24 5,999.50 6,005.26 5,942.53 5,948.22 0.0M
2023-11-23 5,998.31 6,054.35 5,967.39 6,047.27 0.0M
2023-11-22 6,090.15 6,090.15 5,998.31 5,998.31 0.0M
2023-11-21 6,161.73 6,190.93 6,083.13 6,090.15 0.0M
2023-11-20 6,161.52 6,183.35 6,099.18 6,161.73 0.0M
2023-11-17 6,127.90 6,173.50 6,117.94 6,161.52 0.0M
2023-11-16 6,228.24 6,228.24 6,127.90 6,127.90 0.0M
2023-11-15 6,217.75 6,284.12 6,214.40 6,228.24 0.0M
2023-11-14 6,166.86 6,226.57 6,149.03 6,217.75 0.0M
2023-11-13 6,142.39 6,195.50 6,140.72 6,166.86 0.0M
2023-11-10 6,150.87 6,308.50 6,111.17 6,308.50 0.0M
2023-11-09 6,189.94 6,230.77 6,133.97 6,150.87 0.0M
2023-11-08 6,185.65 6,242.85 6,150.64 6,189.94 0.0M
2023-11-07 6,160.48 6,201.57 6,134.21 6,185.65 0.0M
2023-11-06 6,002.13 6,179.91 6,002.13 6,160.48 0.0M
2023-11-03 5,851.81 6,022.28 5,851.81 6,002.13 0.0M
2023-11-02 5,912.23 5,951.28 5,849.85 5,851.81 0.0M
2023-11-01 5,964.85 5,983.05 5,903.82 5,912.23 0.0M
2023-10-31 5,994.43 6,054.21 5,922.18 5,964.85 0.0M
2023-10-30 5,778.02 6,012.56 5,778.02 5,994.43 0.0M
2023-10-27 5,689.52 5,805.47 5,637.50 5,778.02 0.0M
2023-10-26 5,698.81 5,698.81 5,614.58 5,689.52 0.0M
2023-10-25 5,674.84 5,731.49 5,666.22 5,698.81 0.0M
2023-10-24 5,579.86 5,719.76 5,554.74 5,674.84 0.0M
2023-10-23 5,715.47 5,715.47 5,554.77 5,579.86 0.0M
2023-10-20 5,835.15 5,835.15 5,706.96 5,715.47 0.0M
2023-10-19 5,849.77 5,945.29 5,833.43 5,835.15 0.0M
2023-10-18 5,938.64 5,946.85 5,844.34 5,849.77 0.0M
2023-10-17 5,917.39 5,948.76 5,873.99 5,938.64 0.0M
2023-10-16 6,062.99 6,062.99 5,894.98 5,917.39 0.0M
2023-10-13 6,081.98 6,091.67 6,025.55 6,062.99 0.0M
2023-10-12 6,042.46 6,096.14 6,023.71 6,081.98 0.0M
2023-10-11 5,989.25 6,082.78 5,985.15 6,042.46 0.0M
2023-10-10 5,956.91 6,017.15 5,956.91 5,989.25 0.0M
2023-10-09 5,917.92 5,979.95 5,871.53 5,956.91 0.0M
2023-09-28 5,833.81 5,938.48 5,833.81 5,917.92 0.0M
2023-09-27 5,826.51 5,899.97 5,820.38 5,833.81 0.0M
2023-09-26 5,868.90 5,897.30 5,826.51 5,826.51 0.0M
2023-09-25 5,935.90 5,935.90 5,856.89 5,868.90 0.0M
2023-09-22 5,796.42 5,935.90 5,783.25 5,935.90 0.0M
2023-09-21 5,817.28 5,843.78 5,789.08 5,796.42 0.0M
2023-09-20 5,879.38 5,899.43 5,816.95 5,817.28 0.0M
2023-09-19 5,931.98 5,931.98 5,830.24 5,879.38 0.0M
2023-09-18 5,984.00 5,992.47 5,919.06 5,931.98 0.0M
2023-09-15 5,959.71 6,055.46 5,912.42 5,984.00 0.0M
2023-09-14 6,037.00 6,037.00 5,933.26 5,959.71 0.0M
2023-09-13 6,127.57 6,127.57 5,989.22 6,037.00 0.0M
2023-09-12 6,149.98 6,163.72 6,117.28 6,127.57 0.0M
2023-09-11 6,118.04 6,204.97 6,084.98 6,149.98 0.0M
2023-09-08 6,098.45 6,150.13 6,075.03 6,118.04 0.0M
2023-09-07 6,288.12 6,288.12 6,098.09 6,098.45 0.0M
2023-09-06 6,224.81 6,297.47 6,178.50 6,288.12 0.0M
2023-09-05 6,244.42 6,290.88 6,209.33 6,224.81 0.0M
2023-09-04 6,191.53 6,245.60 6,168.96 6,244.42 0.0M
2023-09-01 6,226.12 6,280.97 6,157.99 6,191.53 0.0M
2023-08-31 6,202.83 6,264.72 6,161.97 6,226.12 0.0M
2023-08-30 6,064.77 6,279.10 6,064.77 6,202.83 0.0M
2023-08-29 5,864.63 6,086.15 5,864.63 6,064.77 0.0M
2023-08-28 5,835.64 6,145.69 5,835.64 5,864.63 0.0M
2023-08-25 5,985.73 5,985.73 5,806.34 5,835.64 0.0M
2023-08-24 5,920.55 6,054.08 5,920.55 5,985.73 0.0M
2023-08-23 6,076.12 6,076.12 5,920.55 5,920.55 0.0M
2023-08-22 5,997.97 6,090.21 5,919.40 6,076.12 0.0M
2023-08-21 6,078.64 6,111.71 5,997.97 5,997.97 0.0M
2023-08-18 6,165.30 6,201.90 6,078.64 6,078.64 0.0M
2023-08-17 6,132.49 6,196.71 6,086.03 6,165.30 0.0M
2023-08-16 6,267.14 6,267.91 6,132.49 6,132.49 0.0M
2023-08-15 6,374.74 6,390.93 6,211.37 6,267.14 0.0M
2023-08-14 6,400.18 6,400.18 6,303.09 6,374.74 0.0M
2023-08-11 6,549.10 6,551.48 6,400.18 6,400.18 0.0M
2023-08-10 6,529.43 6,578.51 6,517.26 6,549.10 0.0M
2023-08-09 6,616.47 6,616.47 6,523.20 6,529.43 0.0M
2023-08-08 6,657.49 6,683.14 6,615.67 6,616.47 0.0M
2023-08-07 6,682.36 6,693.05 6,644.29 6,657.49 0.0M
2023-08-04 6,659.90 6,708.54 6,626.12 6,682.36 0.0M
2023-08-03 6,644.68 6,674.53 6,597.22 6,659.90 0.0M
2023-08-02 6,634.91 6,673.29 6,619.21 6,644.68 0.0M
2023-08-01 6,596.64 6,642.50 6,566.31 6,634.91 0.0M
2023-07-31 6,546.44 6,636.72 6,520.43 6,596.64 0.0M
2023-07-28 6,503.09 6,560.23 6,469.09 6,546.44 0.0M
2023-07-27 6,591.82 6,591.82 6,487.96 6,503.09 0.0M
2023-07-26 6,633.07 6,642.09 6,574.73 6,591.82 0.0M
2023-07-25 6,555.91 6,650.96 6,555.91 6,633.07 0.0M
2023-07-24 6,555.07 6,632.72 6,528.19 6,555.91 0.0M
2023-07-21 6,604.49 6,630.32 6,529.45 6,555.07 0.0M
2023-07-20 6,743.25 6,744.12 6,597.10 6,604.49 0.0M
2023-07-19 6,827.80 6,852.20 6,716.74 6,743.25 0.0M
2023-07-18 6,860.01 6,920.55 6,822.71 6,827.80 0.0M
2023-07-17 6,881.12 6,881.12 6,821.98 6,860.01 0.0M
2023-07-14 6,842.69 6,917.16 6,842.69 6,881.12 0.0M
2023-07-13 6,707.32 6,857.67 6,707.32 6,842.69 0.0M
2023-07-12 6,855.25 6,855.25 6,699.38 6,707.32 0.0M
2023-07-11 6,696.75 6,857.63 6,696.75 6,855.25 0.0M
2023-07-10 6,698.48 6,756.70 6,680.75 6,696.75 0.0M
2023-07-07 6,801.73 6,801.73 6,661.65 6,698.48 0.0M
2023-07-06 6,778.41 6,872.01 6,770.46 6,801.73 0.0M
2023-07-05 6,845.15 6,861.70 6,769.12 6,778.41 0.0M
2023-07-04 6,733.92 6,892.69 6,716.33 6,845.15 0.0M
2023-07-03 6,698.99 6,803.25 6,679.95 6,733.92 0.0M
2023-06-30 6,606.29 6,711.37 6,577.51 6,698.99 0.0M
2023-06-29 6,611.13 6,674.70 6,589.69 6,606.29 0.0M
2023-06-28 6,631.34 6,666.13 6,508.27 6,611.13 0.0M
2023-06-27 6,625.66 6,699.64 6,616.56 6,631.34 0.0M
2023-06-26 6,750.47 6,750.47 6,583.44 6,625.66 0.0M
2023-06-21 7,017.49 7,017.49 6,747.63 6,750.47 0.0M
2023-06-20 6,998.18 7,024.40 6,921.14 7,017.49 0.0M
2023-06-19 6,950.30 7,019.84 6,894.28 6,998.18 0.0M
2023-06-16 6,845.99 6,952.66 6,814.18 6,950.30 0.0M
2023-06-15 6,784.73 6,847.24 6,779.65 6,845.99 0.0M
2023-06-14 6,791.03 6,815.57 6,753.55 6,784.73 0.0M
2023-06-13 6,676.31 6,804.41 6,632.75 6,791.03 0.0M
2023-06-12 6,646.82 6,704.55 6,620.35 6,676.31 0.0M
2023-06-09 6,551.22 6,646.82 6,512.60 6,646.82 0.0M
2023-06-08 6,638.77 6,638.77 6,526.16 6,551.22 0.0M
2023-06-07 6,654.12 6,686.66 6,617.30 6,638.77 0.0M
2023-06-06 6,824.62 6,824.62 6,639.82 6,654.12 0.0M
2023-06-05 6,833.53 6,934.71 6,811.11 6,824.62 0.0M
2023-06-02 6,823.20 6,878.88 6,799.93 6,833.53 0.0M
2023-06-01 6,874.48 6,885.41 6,796.16 6,823.20 0.0M
2023-05-31 6,850.83 6,874.48 6,796.13 6,874.48 0.0M
2023-05-30 6,840.92 6,855.76 6,736.43 6,850.83 0.0M
2023-05-29 6,860.78 6,925.90 6,834.97 6,840.92 0.0M
2023-05-26 6,828.89 6,869.32 6,799.89 6,860.78 0.0M
2023-05-25 6,765.09 6,843.98 6,733.98 6,828.89 0.0M
2023-05-24 6,744.40 6,842.19 6,691.56 6,765.09 0.0M
2023-05-23 6,841.81 6,841.81 6,744.40 6,744.40 0.0M
2023-05-22 6,862.93 6,913.31 6,800.82 6,841.81 0.0M
2023-05-19 6,793.42 6,891.97 6,793.42 6,862.93 0.0M
2023-05-18 6,785.51 6,836.22 6,764.51 6,793.42 0.0M
2023-05-17 6,736.14 6,824.22 6,736.14 6,785.51 0.0M
2023-05-16 6,703.05 6,784.13 6,672.63 6,736.14 0.0M
2023-05-15 6,589.34 6,703.05 6,556.87 6,703.05 0.0M
2023-05-12 6,694.98 6,738.64 6,588.70 6,589.34 0.0M
2023-05-11 6,683.73 6,749.12 6,683.73 6,694.98 0.0M
2023-05-10 6,751.59 6,751.59 6,617.04 6,683.73 0.0M
2023-05-09 6,811.22 6,873.46 6,751.59 6,751.59 0.0M
2023-05-08 6,811.16 6,847.22 6,772.60 6,811.22 0.0M
2023-05-05 6,906.71 6,920.45 6,797.59 6,811.16 0.0M
2023-05-04 7,045.47 7,045.47 6,887.76 6,906.71 0.0M
2023-04-28 6,994.77 7,084.62 6,981.27 7,045.47 0.0M
2023-04-27 7,039.13 7,102.86 6,953.21 6,994.77 0.0M
2023-04-26 7,093.15 7,116.42 6,965.29 7,039.13 0.0M
2023-04-25 7,263.26 7,263.26 7,019.40 7,093.15 0.0M
2023-04-24 7,423.80 7,423.80 7,216.84 7,263.26 0.0M
2023-04-21 7,746.30 7,746.30 7,423.80 7,423.80 0.0M
2023-04-20 7,650.49 7,771.49 7,633.99 7,746.30 0.0M
2023-04-19 7,694.12 7,770.25 7,633.04 7,650.49 0.0M
2023-04-18 7,752.41 7,752.41 7,601.69 7,694.12 0.0M
2023-04-17 7,761.55 7,846.54 7,716.05 7,752.41 0.0M
2023-04-14 7,570.83 7,779.40 7,506.60 7,761.55 0.0M
2023-04-13 7,797.90 7,797.90 7,562.97 7,570.83 0.0M
2023-04-12 7,737.60 7,835.86 7,683.66 7,797.90 0.0M
2023-04-11 7,748.54 7,817.97 7,657.42 7,737.60 0.0M
2023-04-10 7,938.94 7,991.01 7,719.31 7,748.54 0.0M
2023-04-07 7,889.81 7,989.10 7,841.46 7,938.94 0.0M
2023-04-06 7,673.85 8,002.99 7,667.59 7,889.81 0.0M
2023-04-04 7,668.34 7,773.93 7,607.71 7,673.85 0.0M
2023-04-03 7,408.10 7,670.01 7,408.10 7,668.34 0.0M
2023-03-31 7,379.76 7,414.70 7,330.57 7,408.10 0.0M
2023-03-30 7,317.90 7,414.32 7,296.75 7,379.76 0.0M
2023-03-29 7,148.14 7,388.40 7,148.14 7,317.90 0.0M
2023-03-28 7,309.10 7,309.10 7,144.38 7,148.14 0.0M
2023-03-27 7,376.97 7,376.97 7,244.02 7,309.10 0.0M
2023-03-24 7,388.08 7,402.15 7,308.13 7,376.97 0.0M
2023-03-23 7,191.15 7,388.08 7,191.15 7,388.08 0.0M
2023-03-22 7,145.95 7,212.34 7,145.22 7,191.15 0.0M
2023-03-21 7,136.56 7,147.62 7,091.03 7,145.95 0.0M
2023-03-20 7,032.45 7,179.75 6,997.14 7,136.56 0.0M
2023-03-17 6,991.46 7,102.94 6,991.46 7,032.45 0.0M
2023-03-16 7,137.71 7,140.83 6,975.19 6,991.46 0.0M
2023-03-15 7,163.55 7,275.51 7,132.23 7,137.71 0.0M
2023-03-14 7,125.18 7,187.92 6,997.81 7,163.55 0.0M
2023-03-13 7,116.10 7,153.06 7,066.36 7,125.18 0.0M
2023-03-10 7,179.19 7,207.80 7,089.46 7,116.10 0.0M
2023-03-09 7,157.23 7,243.63 7,156.89 7,179.19 0.0M
2023-03-08 7,130.04 7,170.58 7,109.73 7,157.23 0.0M
2023-03-07 7,298.50 7,298.50 7,130.04 7,130.04 0.0M
2023-03-06 7,203.72 7,336.38 7,149.87 7,298.50 0.0M
2023-03-03 7,131.01 7,239.88 7,127.55 7,203.72 0.0M
2023-03-02 7,200.70 7,232.17 7,122.98 7,131.01 0.0M
2023-03-01 7,158.22 7,220.13 7,143.51 7,200.70 0.0M
2023-02-28 7,105.22 7,168.19 7,065.86 7,158.22 0.0M
2023-02-27 7,178.79 7,212.42 7,091.54 7,105.22 0.0M
2023-02-24 7,232.17 7,268.36 7,162.19 7,178.79 0.0M
2023-02-23 7,204.77 7,260.64 7,199.86 7,232.17 0.0M
2023-02-22 7,239.68 7,244.86 7,179.80 7,204.77 0.0M
2023-02-21 7,232.88 7,271.76 7,183.41 7,239.68 0.0M
2023-02-20 7,121.08 7,235.01 7,086.08 7,232.88 0.0M
2023-02-17 7,340.32 7,342.40 7,120.61 7,121.08 0.0M
2023-02-16 7,495.59 7,564.98 7,298.24 7,340.32 0.0M
2023-02-15 7,382.68 7,497.38 7,382.68 7,495.59 0.0M
2023-02-14 7,381.85 7,456.54 7,335.61 7,382.68 0.0M
2023-02-13 7,352.90 7,398.71 7,300.08 7,381.85 0.0M
2023-02-10 7,414.85 7,438.67 7,308.84 7,352.90 0.0M
2023-02-09 7,201.03 7,415.64 7,155.24 7,414.85 0.0M
2023-02-08 7,271.35 7,327.90 7,195.11 7,201.03 0.0M
2023-02-07 7,295.18 7,322.06 7,236.63 7,271.35 0.0M
2023-02-06 7,362.81 7,362.81 7,260.75 7,295.18 0.0M
2023-02-03 7,394.37 7,397.37 7,245.17 7,362.81 0.0M
2023-02-02 7,340.21 7,474.32 7,340.21 7,394.37 0.0M
2023-02-01 7,262.26 7,359.87 7,253.45 7,340.21 0.0M
2023-01-31 7,368.22 7,368.22 7,254.87 7,262.26 0.0M
2023-01-30 7,312.35 7,432.00 7,312.35 7,368.22 0.0M
2023-01-20 7,259.23 7,312.35 7,256.81 7,312.35 0.0M
2023-01-19 7,144.01 7,259.23 7,109.12 7,259.23 0.0M
2023-01-18 7,132.26 7,168.02 7,123.23 7,144.01 0.0M
2023-01-17 7,012.48 7,162.28 7,012.48 7,132.26 0.0M
2023-01-16 6,837.49 7,054.49 6,818.69 7,012.48 0.0M
2023-01-13 6,857.06 6,878.19 6,780.77 6,837.49 0.0M
2023-01-12 6,838.08 6,876.18 6,815.98 6,857.06 0.0M
2023-01-11 6,912.70 6,968.75 6,834.59 6,838.08 0.0M
2023-01-10 6,855.06 6,964.63 6,855.06 6,912.70 0.0M
2023-01-09 6,824.30 6,926.33 6,815.90 6,855.06 0.0M
2023-01-06 6,749.83 6,887.84 6,749.59 6,824.30 0.0M
2023-01-05 6,680.60 6,782.48 6,671.34 6,749.83 0.0M
2023-01-04 6,777.13 6,805.39 6,638.92 6,680.60 0.0M
2023-01-03 6,681.46 6,785.66 6,617.78 6,777.13 0.0M