富时中国A600行业指数 - 电信服务 (FTXIN415)

FTXIN415
🏛️ 中国 →
14,561.81
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 5,528.42 5,645.90 5,528.42 5,624.43 0.0M
2023-12-28 5,347.27 5,563.16 5,345.85 5,528.42 0.0M
2023-12-27 5,299.83 5,356.22 5,285.81 5,347.27 0.0M
2023-12-26 5,401.05 5,401.05 5,265.88 5,299.83 0.0M
2023-12-25 5,398.23 5,455.26 5,371.06 5,401.05 0.0M
2023-12-22 5,468.49 5,492.43 5,379.57 5,398.23 0.0M
2023-12-21 5,385.03 5,508.29 5,347.68 5,468.49 0.0M
2023-12-20 5,534.89 5,534.89 5,384.98 5,385.03 0.0M
2023-12-19 5,522.84 5,555.96 5,464.23 5,534.89 0.0M
2023-12-18 5,531.10 5,576.69 5,493.25 5,522.84 0.0M
2023-12-15 5,571.25 5,605.30 5,501.05 5,531.10 0.0M
2023-12-14 5,568.31 5,679.41 5,565.57 5,571.25 0.0M
2023-12-13 5,644.25 5,646.80 5,566.58 5,568.31 0.0M
2023-12-12 5,716.14 5,719.23 5,591.56 5,644.25 0.0M
2023-12-11 5,683.60 5,716.14 5,578.42 5,716.14 0.0M
2023-12-08 5,375.86 5,712.17 5,375.86 5,683.60 0.0M
2023-12-07 5,319.93 5,413.62 5,305.06 5,375.86 0.0M
2023-12-06 5,321.42 5,354.87 5,283.10 5,319.93 0.0M
2023-12-05 5,452.55 5,452.55 5,319.03 5,321.42 0.0M
2023-12-04 5,473.86 5,530.31 5,425.82 5,452.55 0.0M
2023-12-01 5,363.10 5,499.43 5,338.95 5,473.86 0.0M
2023-11-30 5,357.85 5,372.29 5,308.01 5,363.10 0.0M
2023-11-29 5,441.23 5,441.23 5,344.72 5,357.85 0.0M
2023-11-28 5,449.29 5,461.01 5,401.67 5,441.23 0.0M
2023-11-27 5,490.95 5,499.48 5,402.77 5,449.29 0.0M
2023-11-24 5,546.20 5,546.20 5,468.80 5,490.95 0.0M
2023-11-23 5,536.30 5,598.94 5,492.98 5,592.83 0.0M
2023-11-22 5,651.04 5,651.04 5,536.30 5,536.30 0.0M
2023-11-21 5,694.83 5,755.32 5,641.25 5,651.04 0.0M
2023-11-20 5,737.62 5,748.10 5,631.98 5,694.83 0.0M
2023-11-17 5,641.94 5,748.83 5,632.60 5,737.62 0.0M
2023-11-16 5,768.02 5,768.02 5,641.94 5,641.94 0.0M
2023-11-15 5,781.77 5,840.14 5,708.10 5,768.02 0.0M
2023-11-14 5,744.20 5,859.82 5,738.94 5,781.77 0.0M
2023-11-13 5,619.30 5,827.41 5,619.30 5,744.20 0.0M
2023-11-10 5,657.53 10,299.21 5,244.52 10,299.21 0.0M
2023-11-09 5,597.33 5,697.37 5,597.33 5,657.53 0.0M
2023-11-08 5,621.96 5,643.60 5,553.02 5,597.33 0.0M
2023-11-07 5,542.32 5,679.17 5,458.88 5,621.96 0.0M
2023-11-06 5,434.54 5,557.64 5,434.54 5,542.32 0.0M
2023-11-03 5,351.56 5,461.82 5,351.56 5,434.54 0.0M
2023-11-02 5,363.92 5,434.77 5,346.40 5,351.56 0.0M
2023-11-01 5,417.48 5,457.34 5,363.34 5,363.92 0.0M
2023-10-31 5,462.79 5,486.86 5,385.11 5,417.48 0.0M
2023-10-30 5,388.30 5,485.63 5,351.57 5,462.79 0.0M
2023-10-27 5,352.48 5,418.53 5,317.86 5,388.30 0.0M
2023-10-26 5,282.18 5,356.02 5,239.23 5,352.48 0.0M
2023-10-25 5,398.89 5,406.97 5,268.69 5,282.18 0.0M
2023-10-24 5,511.72 5,511.72 5,362.60 5,398.89 0.0M
2023-10-23 5,724.07 5,724.07 5,468.66 5,511.72 0.0M
2023-10-20 5,857.23 5,867.32 5,709.40 5,724.07 0.0M
2023-10-19 5,976.56 5,991.10 5,854.63 5,857.23 0.0M
2023-10-18 6,126.82 6,126.82 5,892.64 5,976.56 0.0M
2023-10-17 6,100.61 6,169.72 6,070.48 6,126.82 0.0M
2023-10-16 6,188.18 6,188.18 6,067.02 6,100.61 0.0M
2023-10-13 6,330.65 6,330.65 6,158.64 6,188.18 0.0M
2023-10-12 6,365.53 6,400.81 6,318.26 6,330.65 0.0M
2023-10-11 6,305.77 6,458.26 6,305.77 6,365.53 0.0M
2023-10-10 6,342.36 6,368.86 6,279.69 6,305.77 0.0M
2023-10-09 6,390.60 6,390.60 6,248.12 6,342.36 0.0M
2023-09-28 6,368.39 6,470.82 6,356.04 6,390.60 0.0M
2023-09-27 6,359.50 6,422.77 6,341.89 6,368.39 0.0M
2023-09-26 6,282.93 6,484.99 6,282.93 6,359.50 0.0M
2023-09-25 6,398.83 6,404.21 6,273.10 6,282.93 0.0M
2023-09-22 6,079.82 6,419.70 6,071.80 6,398.83 0.0M
2023-09-21 6,062.57 6,164.54 6,048.98 6,079.82 0.0M
2023-09-20 6,090.48 6,167.90 6,061.29 6,062.57 0.0M
2023-09-19 6,089.98 6,159.72 6,022.82 6,090.48 0.0M
2023-09-18 6,116.69 6,198.29 6,082.42 6,089.98 0.0M
2023-09-15 6,204.55 6,216.74 6,095.59 6,116.69 0.0M
2023-09-14 6,233.12 6,312.86 6,190.49 6,204.55 0.0M
2023-09-13 6,376.21 6,376.21 6,191.23 6,233.12 0.0M
2023-09-12 6,373.26 6,420.86 6,344.09 6,376.21 0.0M
2023-09-11 6,271.79 6,478.42 6,203.11 6,373.26 0.0M
2023-09-08 6,315.97 6,315.97 6,186.86 6,271.79 0.0M
2023-09-07 6,505.54 6,505.54 6,315.51 6,315.97 0.0M
2023-09-06 6,535.10 6,535.10 6,414.77 6,505.54 0.0M
2023-09-05 6,724.01 6,724.01 6,516.49 6,535.10 0.0M
2023-09-04 6,658.92 6,724.01 6,625.75 6,724.01 0.0M
2023-09-01 6,773.99 6,773.99 6,615.64 6,658.92 0.0M
2023-08-31 6,777.52 6,809.67 6,715.23 6,773.99 0.0M
2023-08-30 6,689.23 6,868.48 6,689.23 6,777.52 0.0M
2023-08-29 6,466.40 6,739.90 6,440.33 6,689.23 0.0M
2023-08-28 6,314.20 6,664.99 6,314.20 6,466.40 0.0M
2023-08-25 6,630.17 6,630.17 6,280.76 6,314.20 0.0M
2023-08-24 6,569.64 6,764.57 6,569.64 6,630.17 0.0M
2023-08-23 6,809.66 6,809.66 6,564.07 6,569.64 0.0M
2023-08-22 6,446.65 6,832.91 6,446.65 6,809.66 0.0M
2023-08-21 6,429.95 6,567.64 6,420.51 6,446.65 0.0M
2023-08-18 6,633.96 6,633.96 6,429.95 6,429.95 0.0M
2023-08-17 6,589.44 6,653.77 6,488.36 6,633.96 0.0M
2023-08-16 6,735.43 6,735.43 6,549.60 6,589.44 0.0M
2023-08-15 6,781.47 6,918.73 6,685.52 6,735.43 0.0M
2023-08-14 6,752.59 6,786.17 6,649.92 6,781.47 0.0M
2023-08-11 6,853.82 6,949.90 6,747.14 6,752.59 0.0M
2023-08-10 6,927.56 6,927.56 6,782.58 6,853.82 0.0M
2023-08-09 7,152.03 7,152.03 6,920.88 6,927.56 0.0M
2023-08-08 7,225.53 7,276.25 7,148.79 7,152.03 0.0M
2023-08-07 7,214.69 7,424.50 7,175.17 7,225.53 0.0M
2023-08-04 6,990.86 7,232.88 6,975.26 7,214.69 0.0M
2023-08-03 6,989.50 7,067.71 6,895.23 6,990.86 0.0M
2023-08-02 7,022.15 7,059.60 6,965.34 6,989.50 0.0M
2023-08-01 6,886.91 7,066.60 6,823.50 7,022.15 0.0M
2023-07-31 6,874.83 6,964.80 6,837.86 6,886.91 0.0M
2023-07-28 6,864.83 6,896.67 6,785.55 6,874.83 0.0M
2023-07-27 6,970.18 6,974.13 6,825.64 6,864.83 0.0M
2023-07-26 7,115.56 7,115.56 6,893.38 6,970.18 0.0M
2023-07-25 7,058.91 7,227.56 7,044.90 7,115.56 0.0M
2023-07-24 6,977.84 7,214.77 6,924.89 7,058.91 0.0M
2023-07-21 7,020.95 7,029.45 6,904.07 6,977.84 0.0M
2023-07-20 7,382.24 7,382.24 7,005.08 7,020.95 0.0M
2023-07-19 7,457.51 7,511.76 7,339.79 7,382.24 0.0M
2023-07-18 7,581.16 7,635.33 7,429.82 7,457.51 0.0M
2023-07-17 7,590.57 7,685.21 7,514.26 7,581.16 0.0M
2023-07-14 7,272.47 7,650.00 7,272.47 7,590.57 0.0M
2023-07-13 6,945.95 7,285.21 6,945.95 7,272.47 0.0M
2023-07-12 7,260.52 7,260.52 6,936.35 6,945.95 0.0M
2023-07-11 7,147.54 7,287.96 7,135.82 7,260.52 0.0M
2023-07-10 7,227.66 7,227.66 7,056.69 7,147.54 0.0M
2023-07-07 7,261.23 7,302.00 7,058.83 7,227.66 0.0M
2023-07-06 7,278.98 7,403.08 7,226.35 7,261.23 0.0M
2023-07-05 7,457.35 7,462.03 7,261.28 7,278.98 0.0M
2023-07-04 7,391.91 7,534.97 7,359.96 7,457.35 0.0M
2023-07-03 7,415.62 7,500.87 7,217.36 7,391.91 0.0M
2023-06-30 7,276.72 7,494.09 7,223.98 7,415.62 0.0M
2023-06-29 7,031.38 7,355.88 7,031.38 7,276.72 0.0M
2023-06-28 7,198.84 7,198.84 6,895.99 7,031.38 0.0M
2023-06-27 7,098.96 7,220.33 7,040.90 7,198.84 0.0M
2023-06-26 7,337.67 7,337.67 7,051.81 7,098.96 0.0M
2023-06-21 7,654.44 7,654.44 7,337.67 7,337.67 0.0M
2023-06-20 7,528.47 7,663.41 7,409.44 7,654.44 0.0M
2023-06-19 7,213.76 7,542.75 7,195.92 7,528.47 0.0M
2023-06-16 6,878.27 7,230.23 6,837.09 7,213.76 0.0M
2023-06-15 6,845.67 7,001.16 6,845.67 6,878.27 0.0M
2023-06-14 6,782.50 6,901.49 6,721.86 6,845.67 0.0M
2023-06-13 6,622.74 6,782.50 6,570.55 6,782.50 0.0M
2023-06-12 6,530.89 6,649.80 6,530.89 6,622.74 0.0M
2023-06-09 6,292.39 6,530.89 6,258.99 6,530.89 0.0M
2023-06-08 6,330.01 6,330.01 6,219.31 6,292.39 0.0M
2023-06-07 6,307.07 6,419.13 6,306.08 6,330.01 0.0M
2023-06-06 6,534.46 6,534.46 6,289.37 6,307.07 0.0M
2023-06-05 6,421.88 6,599.78 6,408.36 6,534.46 0.0M
2023-06-02 6,390.29 6,436.60 6,364.80 6,421.88 0.0M
2023-06-01 6,285.60 6,439.01 6,254.64 6,390.29 0.0M
2023-05-31 6,287.91 6,338.66 6,244.97 6,285.60 0.0M
2023-05-30 6,168.44 6,305.09 6,073.91 6,287.91 0.0M
2023-05-29 6,069.97 6,237.89 6,069.97 6,168.44 0.0M
2023-05-26 5,992.06 6,116.24 5,992.06 6,069.97 0.0M
2023-05-25 5,855.07 6,072.71 5,855.07 5,992.06 0.0M
2023-05-24 5,879.92 5,956.33 5,804.89 5,855.07 0.0M
2023-05-23 5,992.32 5,992.32 5,876.78 5,879.92 0.0M
2023-05-22 6,122.17 6,141.39 5,958.25 5,992.32 0.0M
2023-05-19 6,081.83 6,197.10 6,081.83 6,122.17 0.0M
2023-05-18 5,952.09 6,166.09 5,952.09 6,081.83 0.0M
2023-05-17 5,838.87 5,985.10 5,831.55 5,952.09 0.0M
2023-05-16 5,911.04 5,932.69 5,823.69 5,838.87 0.0M
2023-05-15 5,797.90 5,925.84 5,710.72 5,911.04 0.0M
2023-05-12 5,859.83 5,872.95 5,783.10 5,797.90 0.0M
2023-05-11 5,925.61 5,965.39 5,856.42 5,859.83 0.0M
2023-05-10 5,953.46 6,002.39 5,849.91 5,925.61 0.0M
2023-05-09 5,966.69 6,088.03 5,939.84 5,953.46 0.0M
2023-05-08 5,889.60 5,968.63 5,850.02 5,966.69 0.0M
2023-05-05 5,989.62 6,022.02 5,826.63 5,889.60 0.0M
2023-05-04 6,119.08 6,119.08 5,922.01 5,989.62 0.0M
2023-04-28 5,940.34 6,135.15 5,940.34 6,119.08 0.0M
2023-04-27 6,039.51 6,039.51 5,896.46 5,940.34 0.0M
2023-04-26 6,266.46 6,276.04 6,023.15 6,039.51 0.0M
2023-04-25 6,404.37 6,404.37 6,178.48 6,266.46 0.0M
2023-04-24 6,395.97 6,514.47 6,362.44 6,404.37 0.0M
2023-04-21 6,672.44 6,721.60 6,360.28 6,395.97 0.0M
2023-04-20 6,441.78 6,673.45 6,441.78 6,672.44 0.0M
2023-04-19 6,670.31 6,670.31 6,425.94 6,441.78 0.0M
2023-04-18 6,486.81 6,700.40 6,399.97 6,670.31 0.0M
2023-04-17 6,568.07 6,568.07 6,424.29 6,486.81 0.0M
2023-04-14 6,520.15 6,595.40 6,430.05 6,568.07 0.0M
2023-04-13 6,833.89 6,833.89 6,488.90 6,520.15 0.0M
2023-04-12 6,554.85 6,873.46 6,554.85 6,833.89 0.0M
2023-04-11 6,552.34 6,572.14 6,419.85 6,554.85 0.0M
2023-04-10 6,799.58 6,827.77 6,501.15 6,552.34 0.0M
2023-04-07 6,757.95 6,824.08 6,708.20 6,799.58 0.0M
2023-04-06 6,517.54 6,774.84 6,517.07 6,757.95 0.0M
2023-04-04 6,468.04 6,595.52 6,432.12 6,517.54 0.0M
2023-04-03 6,283.84 6,468.04 6,180.14 6,468.04 0.0M
2023-03-31 6,187.43 6,310.78 6,116.95 6,283.84 0.0M
2023-03-30 6,258.78 6,296.62 6,026.16 6,187.43 0.0M
2023-03-29 6,264.03 6,333.16 6,183.16 6,258.78 0.0M
2023-03-28 6,462.36 6,462.36 6,249.36 6,264.03 0.0M
2023-03-27 6,523.23 6,567.16 6,307.01 6,462.36 0.0M
2023-03-24 6,459.47 6,530.15 6,396.22 6,523.23 0.0M
2023-03-23 6,214.93 6,471.71 6,214.93 6,459.47 0.0M
2023-03-22 5,959.51 6,215.50 5,959.51 6,214.93 0.0M
2023-03-21 5,957.47 5,970.70 5,883.23 5,959.51 0.0M
2023-03-20 5,901.15 6,115.92 5,901.15 5,957.47 0.0M
2023-03-17 5,649.37 5,928.18 5,649.37 5,901.15 0.0M
2023-03-16 5,734.02 5,734.02 5,637.14 5,649.37 0.0M
2023-03-15 5,734.47 5,808.06 5,704.73 5,734.02 0.0M
2023-03-14 5,727.43 5,803.65 5,634.06 5,734.47 0.0M
2023-03-13 5,526.69 5,727.43 5,526.69 5,727.43 0.0M
2023-03-10 5,644.88 5,644.88 5,525.49 5,526.69 0.0M
2023-03-09 5,598.71 5,709.77 5,536.94 5,644.88 0.0M
2023-03-08 5,542.05 5,603.75 5,534.44 5,598.71 0.0M
2023-03-07 5,714.18 5,714.18 5,528.48 5,542.05 0.0M
2023-03-06 5,734.43 5,813.78 5,695.56 5,714.18 0.0M
2023-03-03 5,669.67 5,736.28 5,607.70 5,734.43 0.0M
2023-03-02 5,615.90 5,708.62 5,603.79 5,669.67 0.0M
2023-03-01 5,417.14 5,639.65 5,417.14 5,615.90 0.0M
2023-02-28 5,357.45 5,521.19 5,357.45 5,417.14 0.0M
2023-02-27 5,401.66 5,401.66 5,339.97 5,357.45 0.0M
2023-02-24 5,444.33 5,452.12 5,374.34 5,401.66 0.0M
2023-02-23 5,457.58 5,481.26 5,420.64 5,444.33 0.0M
2023-02-22 5,505.94 5,505.94 5,397.61 5,457.58 0.0M
2023-02-21 5,469.26 5,540.07 5,450.24 5,505.94 0.0M
2023-02-20 5,356.77 5,469.67 5,332.93 5,469.26 0.0M
2023-02-17 5,576.34 5,576.34 5,355.39 5,356.77 0.0M
2023-02-16 5,594.89 5,738.31 5,537.67 5,576.34 0.0M
2023-02-15 5,465.15 5,634.31 5,465.15 5,594.89 0.0M
2023-02-14 5,485.99 5,507.22 5,437.44 5,465.15 0.0M
2023-02-13 5,447.74 5,490.87 5,421.45 5,485.99 0.0M
2023-02-10 5,439.22 5,521.59 5,422.50 5,447.74 0.0M
2023-02-09 5,294.48 5,442.10 5,274.37 5,439.22 0.0M
2023-02-08 5,349.92 5,377.58 5,283.65 5,294.48 0.0M
2023-02-07 5,369.57 5,381.96 5,321.80 5,349.92 0.0M
2023-02-06 5,442.01 5,450.64 5,349.03 5,369.57 0.0M
2023-02-03 5,426.71 5,458.18 5,329.64 5,442.01 0.0M
2023-02-02 5,476.06 5,505.51 5,424.99 5,426.71 0.0M
2023-02-01 5,394.69 5,476.06 5,391.23 5,476.06 0.0M
2023-01-31 5,455.60 5,474.71 5,391.65 5,394.69 0.0M
2023-01-30 5,389.37 5,535.12 5,389.37 5,455.60 0.0M
2023-01-20 5,301.27 5,426.25 5,301.27 5,389.37 0.0M
2023-01-19 5,273.08 5,301.27 5,218.23 5,301.27 0.0M
2023-01-18 5,245.78 5,293.93 5,228.83 5,273.08 0.0M
2023-01-17 5,200.61 5,274.11 5,200.61 5,245.78 0.0M
2023-01-16 5,132.84 5,249.70 5,126.88 5,200.61 0.0M
2023-01-13 5,149.82 5,152.89 5,084.07 5,132.84 0.0M
2023-01-12 5,116.31 5,172.16 5,103.27 5,149.82 0.0M
2023-01-11 5,144.06 5,190.99 5,116.31 5,116.31 0.0M
2023-01-10 5,130.87 5,165.73 5,106.67 5,144.06 0.0M
2023-01-09 5,107.72 5,155.84 5,107.05 5,130.87 0.0M
2023-01-06 5,170.01 5,170.01 5,094.86 5,107.72 0.0M
2023-01-05 5,098.84 5,170.01 5,098.84 5,170.01 0.0M
2023-01-04 5,203.30 5,203.30 5,075.32 5,098.84 0.0M
2023-01-03 5,068.80 5,220.98 5,043.15 5,203.30 0.0M