富时中国A600行业指数 - 旅游和休闲 (FTXIN4405010)

FTXIN4405010
🏛️ 中国 →
9,820.56
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
2021-12-31 12,895.44 13,017.01 12,831.85 12,941.27 0.0M
2021-12-30 12,831.18 12,952.89 12,729.35 12,895.44 0.0M
2021-12-29 12,558.83 13,035.26 12,558.83 12,831.18 0.0M
2021-12-28 12,609.29 12,609.29 12,429.66 12,558.83 0.0M
2021-12-27 12,261.69 12,627.37 12,261.69 12,609.29 0.0M
2021-12-24 12,112.33 12,270.47 12,004.29 12,261.69 0.0M
2021-12-23 12,214.41 12,318.12 12,070.85 12,112.33 0.0M
2021-12-22 12,086.42 12,378.05 12,086.42 12,214.41 0.0M
2021-12-21 11,757.27 12,113.16 11,757.27 12,086.42 0.0M
2021-12-20 11,884.02 11,884.02 11,738.17 11,757.27 0.0M
2021-12-17 12,180.50 12,180.50 11,857.84 11,884.02 0.0M
2021-12-16 12,037.31 12,186.76 11,957.88 12,180.50 0.0M
2021-12-15 12,239.04 12,261.69 12,037.31 12,037.31 0.0M
2021-12-14 12,319.81 12,319.81 12,161.30 12,239.04 0.0M
2021-12-13 12,393.86 12,525.59 12,274.81 12,319.81 0.0M
2021-12-10 12,415.70 12,456.32 12,307.97 12,393.86 0.0M
2021-12-09 11,917.29 12,486.62 11,917.29 12,415.70 0.0M
2021-12-08 11,832.01 11,950.00 11,718.71 11,917.29 0.0M
2021-12-07 11,639.26 11,895.99 11,639.26 11,832.01 0.0M
2021-12-06 11,407.13 11,692.72 11,407.13 11,639.26 0.0M
2021-12-03 11,259.95 11,407.13 11,135.81 11,407.13 0.0M
2021-12-02 11,324.44 11,387.14 11,251.41 11,259.95 0.0M
2021-12-01 11,356.80 11,356.80 11,203.53 11,324.44 0.0M
2021-11-30 11,310.68 11,524.09 11,310.68 11,356.80 0.0M
2021-11-29 11,709.58 11,709.58 11,218.45 11,310.68 0.0M
2021-11-26 11,805.20 11,805.20 11,562.98 11,709.58 0.0M
2021-11-25 12,132.32 12,132.32 11,805.20 11,805.20 0.0M
2021-11-24 12,136.09 12,161.84 12,037.98 12,132.32 0.0M
2021-11-23 12,267.03 12,354.12 12,064.50 12,136.09 0.0M
2021-11-22 12,347.29 12,347.29 12,214.94 12,267.03 0.0M
2021-11-19 12,262.37 12,354.64 12,215.48 12,347.29 0.0M
2021-11-18 12,579.69 12,579.69 12,258.96 12,262.37 0.0M
2021-11-17 12,727.85 12,727.85 12,558.92 12,579.69 0.0M
2021-11-16 12,627.61 12,833.11 12,547.04 12,727.85 0.0M
2021-11-15 12,449.77 12,645.67 12,381.88 12,627.61 0.0M
2021-11-12 12,535.81 12,577.90 12,332.37 12,449.77 0.0M
2021-11-11 12,385.03 12,549.64 12,359.11 12,535.81 0.0M
2021-11-10 12,421.66 12,439.04 12,153.92 12,385.03 0.0M
2021-11-09 12,487.69 12,548.90 12,353.23 12,421.66 0.0M
2021-11-08 12,299.05 12,795.78 12,299.05 12,487.69 0.0M
2021-11-05 12,397.88 12,439.23 12,258.90 12,299.05 0.0M
2021-11-04 12,220.05 12,473.04 12,220.05 12,397.88 0.0M
2021-11-03 12,070.44 12,281.54 12,069.39 12,220.05 0.0M
2021-11-02 12,730.30 12,730.30 11,890.97 12,070.44 0.0M
2021-11-01 13,701.74 13,701.74 12,618.23 12,730.30 0.0M
2021-10-29 13,464.73 13,727.01 13,412.19 13,701.74 0.0M
2021-10-28 13,266.72 13,579.52 13,225.78 13,464.73 0.0M
2021-10-27 13,513.06 13,513.06 13,250.07 13,266.72 0.0M
2021-10-26 13,500.97 13,717.73 13,462.41 13,513.06 0.0M
2021-10-25 13,679.88 13,679.88 13,365.06 13,500.97 0.0M
2021-10-22 13,329.88 13,827.63 13,329.88 13,679.88 0.0M
2021-10-21 13,379.36 13,438.36 13,226.55 13,329.88 0.0M
2021-10-20 13,428.27 13,658.35 13,232.89 13,379.36 0.0M
2021-10-19 13,519.32 13,569.64 13,382.69 13,428.27 0.0M
2021-10-18 13,912.22 13,912.22 13,421.56 13,519.32 0.0M
2021-10-15 14,072.88 14,087.99 13,759.15 13,912.22 0.0M
2021-10-14 14,132.54 14,250.32 13,957.98 14,072.88 0.0M
2021-10-13 13,725.16 14,151.77 13,595.02 14,132.54 0.0M
2021-10-12 13,573.31 13,833.89 13,527.03 13,725.16 0.0M
2021-10-11 13,695.28 13,945.38 13,509.10 13,573.31 0.0M
2021-10-08 13,225.49 13,941.89 13,225.49 13,695.28 0.0M
2021-09-30 12,866.76 13,394.54 12,866.76 13,225.49 0.0M
2021-09-29 13,005.14 13,005.14 12,630.65 12,866.76 0.0M
2021-09-28 13,039.36 13,081.10 12,731.00 13,005.14 0.0M
2021-09-27 12,763.63 13,275.64 12,763.63 13,039.36 0.0M
2021-09-24 12,325.87 12,888.00 12,310.32 12,763.63 0.0M
2021-09-23 12,406.07 12,445.98 12,285.10 12,325.87 0.0M
2021-09-22 12,774.09 12,774.09 12,318.08 12,406.07 0.0M
2021-09-16 12,313.27 12,503.50 12,100.90 12,438.76 0.0M
2021-09-15 12,778.91 12,778.91 12,220.99 12,313.27 0.0M
2021-09-14 13,045.61 13,178.37 12,762.47 12,778.91 0.0M
2021-09-13 13,362.23 13,479.57 13,003.11 13,045.61 0.0M
2021-09-10 13,027.17 13,471.65 13,027.17 13,362.23 0.0M
2021-09-09 13,140.14 13,197.38 12,946.80 13,027.17 0.0M
2021-09-08 13,118.32 13,181.08 13,018.08 13,140.14 0.0M
2021-09-07 12,904.50 13,193.65 12,904.50 13,118.32 0.0M
2021-09-06 12,683.29 13,004.21 12,488.72 12,904.50 0.0M
2021-09-03 12,255.70 12,698.55 12,035.10 12,683.29 0.0M
2021-09-02 12,504.44 12,710.81 12,217.92 12,255.70 0.0M
2021-09-01 12,101.31 12,641.20 11,979.66 12,504.44 0.0M
2021-08-31 12,391.03 12,403.51 11,845.69 12,101.31 0.0M
2021-08-30 12,418.67 12,493.33 12,203.70 12,391.03 0.0M
2021-08-27 12,608.32 12,652.18 12,354.50 12,418.67 0.0M
2021-08-26 12,710.46 12,710.46 12,316.79 12,608.32 0.0M
2021-08-25 12,432.14 12,934.37 12,432.14 12,710.46 0.0M
2021-08-24 12,141.77 12,456.59 12,128.76 12,432.14 0.0M
2021-08-23 12,015.61 12,330.36 12,015.61 12,141.77 0.0M
2021-08-20 12,264.91 12,264.91 11,854.18 12,015.61 0.0M
2021-08-19 12,325.40 12,449.27 12,027.20 12,264.91 0.0M
2021-08-18 12,549.44 12,604.88 12,193.93 12,325.40 0.0M
2021-08-17 13,018.73 13,184.48 12,499.04 12,549.44 0.0M
2021-08-16 12,744.01 13,210.13 12,744.01 13,018.73 0.0M
2021-08-13 12,612.28 12,802.24 12,562.21 12,744.01 0.0M
2021-08-12 12,840.00 12,840.00 12,590.13 12,612.28 0.0M
2021-08-11 13,042.76 13,111.58 12,827.33 12,840.00 0.0M
2021-08-10 12,812.47 13,058.09 12,477.27 13,042.76 0.0M
2021-08-09 12,364.22 13,032.59 12,364.22 12,812.47 0.0M
2021-08-06 12,494.90 12,494.90 12,230.79 12,364.22 0.0M
2021-08-05 12,470.55 12,824.90 12,363.94 12,494.90 0.0M
2021-08-04 12,501.52 12,621.61 12,270.43 12,470.55 0.0M
2021-08-03 12,006.64 12,546.77 11,927.64 12,501.52 0.0M
2021-08-02 12,031.44 12,108.01 11,369.93 12,006.64 0.0M
2021-07-30 12,746.18 12,746.18 12,016.78 12,031.44 0.0M
2021-07-29 12,584.41 12,971.89 12,584.41 12,746.18 0.0M
2021-07-28 12,798.33 12,878.46 12,401.59 12,584.41 0.0M
2021-07-27 13,153.37 13,196.24 12,765.66 12,798.33 0.0M
2021-07-26 13,803.67 13,803.67 12,902.74 13,153.37 0.0M
2021-07-23 14,058.40 14,058.40 13,670.84 13,803.67 0.0M
2021-07-22 14,167.47 14,379.39 13,973.50 14,058.40 0.0M
2021-07-21 14,593.04 14,662.65 14,162.83 14,167.47 0.0M
2021-07-20 14,571.13 14,704.36 14,442.41 14,593.04 0.0M
2021-07-19 13,920.83 14,573.14 13,766.59 14,571.13 0.0M
2021-07-16 14,177.39 14,184.13 13,835.03 13,920.83 0.0M
2021-07-15 14,094.93 14,196.00 13,984.69 14,177.39 0.0M
2021-07-14 14,369.24 14,369.24 14,061.99 14,094.93 0.0M
2021-07-13 14,205.98 14,636.50 14,205.98 14,369.24 0.0M
2021-07-12 13,568.01 14,260.00 13,483.76 14,205.98 0.0M
2021-07-09 13,703.12 13,740.71 13,512.39 13,568.01 0.0M
2021-07-08 13,942.89 13,966.65 13,657.83 13,703.12 0.0M
2021-07-07 14,166.99 14,166.99 13,844.41 13,942.89 0.0M
2021-07-06 14,166.99 14,166.99 14,166.99 14,166.99 0.0M
2021-07-05 14,201.84 14,259.93 14,022.94 14,102.84 0.0M
2021-07-02 14,909.03 14,909.03 14,146.52 14,201.84 0.0M
2021-07-01 14,869.33 14,935.56 14,608.32 14,909.03 0.0M
2021-06-30 14,919.99 14,963.78 14,717.28 14,869.33 0.0M
2021-06-29 15,126.82 15,126.82 14,825.84 14,919.99 0.0M
2021-06-28 14,841.26 15,198.51 14,841.26 15,126.82 0.0M
2021-06-25 14,752.55 14,933.35 14,617.19 14,841.26 0.0M
2021-06-24 14,914.84 15,019.55 14,583.00 14,752.55 0.0M
2021-06-23 14,482.84 15,014.66 14,482.84 14,914.84 0.0M
2021-06-22 14,384.46 14,541.74 14,154.02 14,482.84 0.0M
2021-06-21 14,629.17 14,629.17 14,154.02 14,384.46 0.0M
2021-06-18 14,558.16 14,645.71 14,255.60 14,629.17 0.0M
2021-06-17 14,704.36 14,855.50 14,477.63 14,558.16 0.0M
2021-06-16 14,960.05 15,057.84 14,657.74 14,704.36 0.0M
2021-06-15 15,519.00 15,519.00 14,895.90 14,960.05 0.0M
2021-06-11 15,638.33 15,742.50 15,333.29 15,519.00 0.0M
2021-06-10 15,642.17 15,794.81 15,603.78 15,638.33 0.0M
2021-06-09 15,936.64 15,936.64 15,590.28 15,642.17 0.0M
2021-06-08 15,913.06 16,206.03 15,842.37 15,936.64 0.0M
2021-06-07 16,026.47 16,026.47 15,698.22 15,913.06 0.0M
2021-06-04 16,230.42 16,230.42 15,933.19 16,026.47 0.0M
2021-06-03 16,216.48 16,463.03 16,140.40 16,230.42 0.0M
2021-06-02 16,485.07 16,570.01 16,159.08 16,216.48 0.0M
2021-06-01 16,470.40 16,561.77 16,268.60 16,485.07 0.0M
2021-05-31 16,917.36 16,917.36 16,292.83 16,470.40 0.0M
2021-05-28 16,997.40 17,103.13 16,803.78 16,917.36 0.0M
2021-05-27 16,866.98 17,098.22 16,752.11 16,997.40 0.0M
2021-05-26 16,756.64 17,065.99 16,659.53 16,866.98 0.0M
2021-05-25 16,047.65 16,778.71 16,022.22 16,756.64 0.0M
2021-05-24 15,958.04 16,093.92 15,808.76 16,047.65 0.0M
2021-05-21 16,184.02 16,336.97 15,809.51 15,958.04 0.0M
2021-05-20 16,223.59 16,297.08 16,027.54 16,184.02 0.0M
2021-05-19 16,011.29 16,308.99 15,896.42 16,223.59 0.0M
2021-05-18 15,938.63 16,064.46 15,795.75 16,011.29 0.0M
2021-05-17 15,611.92 16,004.50 15,611.92 15,938.63 0.0M
2021-05-14 15,029.82 15,623.19 14,980.35 15,611.92 0.0M
2021-05-13 15,336.71 15,336.71 14,820.94 15,029.82 0.0M
2021-05-12 15,298.51 15,390.25 15,146.92 15,336.71 0.0M
2021-05-11 15,244.81 15,404.02 15,007.95 15,298.51 0.0M
2021-05-10 14,906.11 15,372.45 14,906.11 15,244.81 0.0M
2021-05-07 15,222.89 15,399.26 14,905.08 14,906.11 0.0M
2021-05-06 15,906.03 15,957.10 15,195.45 15,222.89 0.0M
2021-04-30 15,925.38 16,103.49 15,717.01 15,906.03 0.0M
2021-04-29 15,914.78 16,064.33 15,690.95 15,925.38 0.0M
2021-04-28 15,787.27 15,914.78 15,357.87 15,914.78 0.0M
2021-04-27 15,576.59 15,816.52 15,576.59 15,787.27 0.0M
2021-04-26 15,541.73 16,005.80 15,533.92 15,576.59 0.0M
2021-04-23 15,537.87 15,727.83 15,469.97 15,541.73 0.0M
2021-04-22 15,683.06 15,683.06 15,201.47 15,537.87 0.0M
2021-04-21 15,488.54 15,683.06 15,304.23 15,683.06 0.0M
2021-04-20 15,552.79 15,775.07 15,446.72 15,488.54 0.0M
2021-04-19 15,220.30 15,728.39 15,220.30 15,552.79 0.0M
2021-04-16 15,061.60 15,280.89 14,857.94 15,220.30 0.0M
2021-04-15 15,328.71 15,328.71 14,924.53 15,061.60 0.0M
2021-04-14 14,425.16 15,378.34 14,425.16 15,328.71 0.0M
2021-04-13 15,592.15 15,826.04 14,404.07 14,425.16 0.0M
2021-04-12 15,878.97 16,003.67 15,377.57 15,592.15 0.0M
2021-04-09 16,175.62 16,175.62 15,842.19 15,878.97 0.0M
2021-04-08 16,207.13 16,264.83 15,942.60 16,175.62 0.0M
2021-04-07 16,258.79 16,264.22 15,893.08 16,207.13 0.0M
2021-04-06 16,846.82 16,846.82 16,115.98 16,258.79 0.0M
2021-04-02 16,434.77 16,976.70 16,434.77 16,846.82 0.0M
2021-04-01 15,928.75 16,434.77 15,869.43 16,434.77 0.0M
2021-03-31 16,309.40 16,331.90 15,783.52 15,928.75 0.0M
2021-03-30 16,226.97 16,527.71 16,103.51 16,309.40 0.0M
2021-03-29 16,005.68 16,448.41 15,854.47 16,226.97 0.0M
2021-03-26 15,366.83 16,022.31 15,366.83 16,005.68 0.0M
2021-03-25 15,173.86 15,383.38 14,826.92 15,366.83 0.0M
2021-03-24 15,674.37 15,674.37 15,093.29 15,173.86 0.0M
2021-03-23 16,122.47 16,122.47 15,374.02 15,674.37 0.0M
2021-03-22 15,861.81 16,331.99 15,775.53 16,122.47 0.0M
2021-03-19 16,130.64 16,376.28 15,705.91 15,861.81 0.0M
2021-03-18 15,906.95 16,323.99 15,906.95 16,130.64 0.0M
2021-03-17 15,649.46 15,966.85 15,303.43 15,906.95 0.0M
2021-03-16 15,556.91 15,663.84 15,236.96 15,649.46 0.0M
2021-03-15 15,654.83 15,852.09 15,277.14 15,556.91 0.0M
2021-03-12 15,353.22 15,743.65 15,353.22 15,654.83 0.0M
2021-03-11 15,127.40 15,516.08 15,035.84 15,353.22 0.0M
2021-03-10 14,616.33 15,329.76 14,616.33 15,127.40 0.0M
2021-03-09 14,400.07 15,059.61 14,153.52 14,616.33 0.0M
2021-03-08 15,348.59 15,439.36 14,332.25 14,400.07 0.0M
2021-03-05 15,610.96 15,610.96 15,101.43 15,348.59 0.0M
2021-03-04 16,158.21 16,158.21 15,331.07 15,610.96 0.0M
2021-03-03 15,730.02 16,174.80 15,730.02 16,158.21 0.0M
2021-03-02 15,995.47 16,267.85 15,494.08 15,730.02 0.0M
2021-03-01 15,458.75 16,038.23 15,458.75 15,995.47 0.0M
2021-02-26 15,980.05 15,980.05 15,287.79 15,458.75 0.0M
2021-02-25 15,830.47 16,289.49 15,830.47 15,980.05 0.0M
2021-02-24 16,405.29 16,693.99 15,709.72 15,830.47 0.0M
2021-02-23 16,520.53 16,716.41 16,215.88 16,405.29 0.0M
2021-02-22 17,582.79 17,582.79 16,520.53 16,520.53 0.0M
2021-02-19 17,823.77 18,002.63 17,017.74 17,582.79 0.0M
2021-02-18 17,919.97 18,458.81 17,650.64 17,823.77 0.0M
2021-02-10 16,974.04 17,919.97 16,877.41 17,919.97 0.0M
2021-02-09 16,871.15 17,042.25 16,607.76 16,974.04 0.0M
2021-02-08 16,367.35 16,957.80 16,346.80 16,871.15 0.0M
2021-02-05 15,747.34 16,613.01 15,747.34 16,367.35 0.0M
2021-02-04 16,167.79 16,167.79 15,464.89 15,747.34 0.0M
2021-02-03 15,841.80 16,400.36 15,817.33 16,167.79 0.0M
2021-02-02 15,165.22 15,906.04 15,017.48 15,841.80 0.0M
2021-02-01 14,738.50 15,397.78 14,738.50 15,165.22 0.0M
2021-01-29 14,405.64 14,910.24 14,405.64 14,738.50 0.0M
2021-01-28 14,789.56 14,789.56 14,360.71 14,405.64 0.0M
2021-01-27 14,733.01 14,798.07 14,337.49 14,789.56 0.0M
2021-01-26 14,947.37 14,947.37 14,589.00 14,733.01 0.0M
2021-01-25 14,130.95 15,039.05 14,130.95 14,947.37 0.0M
2021-01-22 13,822.70 14,190.27 13,818.30 14,130.95 0.0M
2021-01-21 13,951.50 13,977.74 13,571.88 13,822.70 0.0M
2021-01-20 13,835.42 13,999.40 13,666.94 13,951.50 0.0M
2021-01-19 13,921.92 14,143.11 13,818.85 13,835.42 0.0M
2021-01-18 14,120.84 14,120.84 13,717.63 13,921.92 0.0M
2021-01-15 14,128.19 14,293.74 13,857.77 14,120.84 0.0M
2021-01-14 14,731.33 14,731.33 14,073.30 14,128.19 0.0M
2021-01-13 15,293.23 15,293.23 14,480.35 14,731.33 0.0M
2021-01-12 14,624.96 15,334.04 14,599.34 15,293.23 0.0M
2021-01-11 14,515.70 14,943.36 14,271.17 14,624.96 0.0M
2021-01-08 15,081.75 15,081.75 14,373.10 14,515.70 0.0M
2021-01-07 14,480.25 15,081.75 14,480.25 15,081.75 0.0M
2021-01-06 14,670.76 14,670.76 14,369.10 14,480.25 0.0M
2021-01-05 14,672.58 14,828.86 14,542.62 14,670.76 0.0M
2021-01-04 14,361.67 14,922.98 14,361.67 14,672.58 0.0M