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
2022-12-30 13,089.35 13,309.79 13,076.27 13,220.99 0.0M
2022-12-29 13,251.62 13,260.29 13,048.39 13,089.35 0.0M
2022-12-28 13,504.53 13,545.75 13,200.79 13,251.62 0.0M
2022-12-27 13,583.82 13,723.01 13,319.48 13,504.53 0.0M
2022-12-26 13,445.04 13,930.84 13,445.04 13,583.82 0.0M
2022-12-23 13,447.37 13,603.80 13,365.33 13,445.04 0.0M
2022-12-22 13,394.70 13,656.26 13,388.65 13,447.37 0.0M
2022-12-21 13,231.05 13,482.61 13,231.05 13,394.70 0.0M
2022-12-20 13,506.91 13,520.79 13,164.03 13,231.05 0.0M
2022-12-19 13,767.56 13,767.56 13,440.07 13,506.91 0.0M
2022-12-16 13,589.69 13,768.62 13,534.11 13,767.56 0.0M
2022-12-15 13,856.76 13,910.18 13,573.22 13,589.69 0.0M
2022-12-14 13,720.74 13,898.68 13,654.93 13,856.76 0.0M
2022-12-13 13,475.47 14,019.66 13,399.71 13,720.74 0.0M
2022-12-12 13,169.46 13,560.36 13,169.46 13,475.47 0.0M
2022-12-09 13,242.19 13,282.47 12,980.99 13,169.46 0.0M
2022-12-08 13,216.04 13,287.77 13,093.86 13,242.19 0.0M
2022-12-07 12,955.85 13,541.95 12,955.85 13,216.04 0.0M
2022-12-06 12,815.50 13,134.87 12,815.50 12,955.85 0.0M
2022-12-05 12,583.50 12,965.84 12,583.50 12,815.50 0.0M
2022-12-02 12,638.21 12,707.64 12,480.72 12,583.50 0.0M
2022-12-01 12,921.24 13,239.10 12,563.78 12,638.21 0.0M
2022-11-30 12,611.73 12,933.65 12,513.27 12,921.24 0.0M
2022-11-29 11,946.97 12,640.83 11,946.97 12,611.73 0.0M
2022-11-28 11,556.96 11,556.96 11,556.96 11,556.96 0.0M
2022-11-25 11,445.98 11,565.27 11,435.26 11,556.96 0.0M
2022-11-24 11,598.38 11,612.81 11,409.07 11,445.98 0.0M
2022-11-23 11,545.90 11,598.38 11,430.09 11,598.38 0.0M
2022-11-22 11,622.87 11,680.01 11,499.04 11,545.90 0.0M
2022-11-21 11,947.52 11,947.52 11,550.22 11,622.87 0.0M
2022-11-18 12,104.83 12,104.83 11,933.67 11,947.52 0.0M
2022-11-17 12,025.36 12,191.42 11,935.22 12,104.83 0.0M
2022-11-16 12,058.60 12,266.70 11,986.37 12,025.36 0.0M
2022-11-15 11,975.91 12,171.68 11,975.91 12,058.60 0.0M
2022-11-14 12,532.44 12,532.44 11,933.75 11,975.91 0.0M
2022-11-11 12,482.05 12,883.69 12,116.89 12,532.44 0.0M
2022-11-10 12,395.19 12,531.51 12,174.85 12,482.05 0.0M
2022-11-09 12,472.28 12,609.78 12,373.89 12,395.19 0.0M
2022-11-08 12,574.60 12,604.79 12,421.71 12,472.28 0.0M
2022-11-07 12,666.38 12,666.38 12,326.46 12,574.60 0.0M
2022-11-04 12,183.63 12,874.85 12,180.95 12,666.38 0.0M
2022-11-03 12,230.48 12,353.97 12,084.31 12,183.63 0.0M
2022-11-02 12,039.34 12,765.14 11,916.94 12,230.48 0.0M
2022-11-01 11,269.57 12,053.81 11,046.37 12,039.34 0.0M
2022-10-31 11,643.97 11,643.97 11,121.49 11,269.57 0.0M
2022-10-28 11,888.62 11,967.70 11,607.84 11,643.97 0.0M
2022-10-27 11,915.12 12,107.69 11,853.17 11,888.62 0.0M
2022-10-26 11,589.27 11,979.72 11,589.27 11,915.12 0.0M
2022-10-25 11,356.46 11,642.68 11,320.32 11,589.27 0.0M
2022-10-24 11,911.21 11,911.21 11,351.52 11,356.46 0.0M
2022-10-21 11,767.27 12,012.64 11,670.99 11,911.21 0.0M
2022-10-20 11,611.26 12,063.92 11,481.70 11,767.27 0.0M
2022-10-19 11,856.79 11,974.39 11,590.73 11,611.26 0.0M
2022-10-18 11,854.33 12,238.85 11,771.57 11,856.79 0.0M
2022-10-17 11,637.14 11,866.73 11,412.49 11,854.33 0.0M
2022-10-14 11,568.01 11,676.88 11,568.01 11,637.14 0.0M
2022-10-13 11,577.62 11,670.70 11,417.29 11,568.01 0.0M
2022-10-12 11,473.95 11,577.62 11,242.71 11,577.62 0.0M
2022-10-11 11,762.53 11,762.53 11,325.99 11,473.95 0.0M
2022-10-10 11,877.38 12,046.02 11,730.63 11,762.53 0.0M
2022-09-30 12,102.67 12,102.67 11,824.55 11,877.38 0.0M
2022-09-29 12,375.97 12,392.26 12,032.26 12,102.67 0.0M
2022-09-28 12,521.16 12,609.09 12,367.43 12,375.97 0.0M
2022-09-27 11,885.22 12,548.96 11,881.35 12,521.16 0.0M
2022-09-26 11,643.10 12,102.54 11,643.10 11,885.22 0.0M
2022-09-23 11,763.04 11,870.08 11,541.36 11,643.10 0.0M
2022-09-22 11,991.68 11,991.68 11,739.21 11,763.04 0.0M
2022-09-21 12,061.95 12,139.86 11,960.44 11,991.68 0.0M
2022-09-20 12,065.71 12,121.72 11,931.05 12,061.95 0.0M
2022-09-19 11,890.94 12,114.45 11,812.67 12,065.71 0.0M
2022-09-16 12,157.05 12,332.17 11,890.94 11,890.94 0.0M
2022-09-15 12,116.72 12,284.80 12,054.89 12,157.05 0.0M
2022-09-14 12,225.85 12,281.23 12,087.82 12,116.72 0.0M
2022-09-13 12,051.56 12,290.60 11,996.56 12,225.85 0.0M
2022-09-09 12,004.97 12,127.81 11,905.98 12,051.56 0.0M
2022-09-08 11,736.24 12,052.90 11,736.24 12,004.97 0.0M
2022-09-07 11,719.00 11,820.18 11,641.40 11,736.24 0.0M
2022-09-06 11,403.96 11,772.38 11,403.96 11,719.00 0.0M
2022-09-05 11,417.57 11,438.60 11,264.30 11,403.96 0.0M
2022-09-02 11,431.06 11,453.95 11,282.76 11,417.57 0.0M
2022-09-01 11,940.36 11,940.36 11,428.38 11,431.06 0.0M
2022-08-31 12,047.21 12,121.16 11,908.19 11,940.36 0.0M
2022-08-30 11,994.70 12,087.48 11,950.99 12,047.21 0.0M
2022-08-29 11,936.80 12,051.03 11,756.72 11,994.70 0.0M
2022-08-26 11,825.95 12,104.43 11,825.32 11,936.80 0.0M
2022-08-25 11,600.41 11,836.72 11,600.41 11,825.95 0.0M
2022-08-24 11,807.17 11,829.12 11,583.17 11,600.41 0.0M
2022-08-23 11,852.99 11,854.89 11,655.26 11,807.17 0.0M
2022-08-22 11,713.81 11,904.66 11,636.89 11,852.99 0.0M
2022-08-19 11,637.59 11,773.01 11,616.89 11,713.81 0.0M
2022-08-18 11,866.77 11,866.77 11,613.39 11,637.59 0.0M
2022-08-17 11,689.99 11,890.92 11,622.03 11,866.77 0.0M
2022-08-16 11,691.19 11,736.19 11,607.67 11,689.99 0.0M
2022-08-15 11,855.82 11,855.82 11,567.54 11,691.19 0.0M
2022-08-12 11,604.30 11,890.29 11,496.62 11,855.82 0.0M
2022-08-11 11,405.75 11,614.24 11,404.65 11,604.30 0.0M
2022-08-10 11,610.83 11,610.83 11,376.27 11,405.75 0.0M
2022-08-09 11,534.74 11,649.79 11,466.15 11,610.83 0.0M
2022-08-08 11,703.59 11,703.59 11,500.23 11,534.74 0.0M
2022-08-05 11,680.99 11,740.70 11,554.27 11,703.59 0.0M
2022-08-04 11,688.88 11,742.76 11,518.73 11,680.99 0.0M
2022-08-03 11,914.52 11,976.02 11,668.30 11,688.88 0.0M
2022-08-02 12,022.55 12,022.55 11,680.06 11,914.52 0.0M
2022-08-01 11,998.81 12,035.03 11,998.81 12,022.55 0.0M
2022-07-29 12,373.52 12,373.52 11,916.62 12,012.56 0.0M
2022-07-28 12,528.51 12,612.01 12,298.15 12,373.52 0.0M
2022-07-27 12,630.00 12,630.00 12,428.79 12,528.51 0.0M
2022-07-26 12,423.86 12,728.57 12,423.86 12,630.00 0.0M
2022-07-25 12,462.26 12,538.99 12,344.84 12,423.86 0.0M
2022-07-22 12,390.68 12,578.92 12,331.81 12,462.26 0.0M
2022-07-21 12,438.56 12,560.48 12,362.52 12,390.68 0.0M
2022-07-20 12,279.01 12,608.94 12,279.01 12,438.56 0.0M
2022-07-19 12,473.92 12,499.74 12,177.99 12,279.01 0.0M
2022-07-18 12,393.94 12,532.21 12,299.18 12,473.92 0.0M
2022-07-15 12,571.38 12,642.28 12,389.97 12,393.94 0.0M
2022-07-14 12,469.49 12,728.31 12,350.64 12,571.38 0.0M
2022-07-13 12,193.13 12,545.94 12,193.13 12,469.49 0.0M
2022-07-12 12,246.48 12,307.47 12,163.96 12,193.13 0.0M
2022-07-11 12,478.77 12,478.77 12,076.87 12,246.48 0.0M
2022-07-08 12,498.01 12,809.25 12,454.42 12,478.77 0.0M
2022-07-07 12,434.85 12,590.73 12,357.65 12,498.01 0.0M
2022-07-06 12,770.62 12,770.62 12,322.75 12,434.85 0.0M
2022-07-05 12,883.86 12,951.68 12,667.58 12,770.62 0.0M
2022-07-04 13,117.84 13,117.84 12,742.58 12,883.86 0.0M
2022-07-01 13,690.37 13,690.37 13,035.84 13,117.84 0.0M
2022-06-30 13,271.37 13,797.09 13,271.37 13,690.37 0.0M
2022-06-29 13,349.20 13,640.34 13,238.63 13,271.37 0.0M
2022-06-28 12,771.02 13,457.30 12,689.83 13,349.20 0.0M
2022-06-27 12,371.35 12,924.75 12,371.35 12,771.02 0.0M
2022-06-24 12,121.02 12,419.91 11,975.89 12,371.35 0.0M
2022-06-23 12,019.18 12,135.11 11,978.69 12,121.02 0.0M
2022-06-22 11,996.92 12,122.75 11,977.26 12,019.18 0.0M
2022-06-21 12,026.75 12,186.29 11,880.00 11,996.92 0.0M
2022-06-20 11,582.24 12,042.07 11,582.24 12,026.75 0.0M
2022-06-17 11,440.75 11,601.68 11,361.81 11,582.24 0.0M
2022-06-16 11,378.39 11,552.04 11,347.37 11,440.75 0.0M
2022-06-15 11,279.59 11,537.21 11,258.64 11,378.39 0.0M
2022-06-14 11,196.97 11,279.95 11,067.55 11,279.59 0.0M
2022-06-13 11,543.19 11,543.19 11,110.22 11,196.97 0.0M
2022-06-10 11,548.02 11,548.02 11,398.28 11,543.19 0.0M
2022-06-09 11,719.73 11,790.21 11,503.41 11,548.02 0.0M
2022-06-08 11,465.92 11,726.39 11,377.48 11,719.73 0.0M
2022-06-07 11,461.16 11,541.27 11,351.54 11,465.92 0.0M
2022-06-06 11,564.13 11,564.13 11,253.19 11,461.16 0.0M
2022-06-02 11,631.53 11,636.60 11,471.36 11,564.13 0.0M
2022-06-01 11,785.93 11,839.49 11,568.81 11,631.53 0.0M
2022-05-31 11,767.60 11,903.51 11,725.10 11,785.93 0.0M
2022-05-30 11,491.59 11,891.78 11,491.59 11,767.60 0.0M
2022-05-27 11,406.98 11,572.35 11,401.69 11,491.59 0.0M
2022-05-26 11,199.01 11,478.33 11,199.01 11,406.98 0.0M
2022-05-25 10,850.24 11,233.60 10,850.24 11,199.01 0.0M
2022-05-24 11,060.03 11,218.29 10,849.35 10,850.24 0.0M
2022-05-23 11,172.88 11,172.88 10,973.48 11,060.03 0.0M
2022-05-20 10,867.83 11,176.69 10,867.83 11,172.88 0.0M
2022-05-19 10,908.03 10,908.03 10,751.61 10,867.83 0.0M
2022-05-18 11,168.79 11,168.79 10,888.99 10,908.03 0.0M
2022-05-17 11,241.52 11,241.52 10,913.86 11,168.79 0.0M
2022-05-16 11,139.49 11,434.27 11,139.49 11,241.52 0.0M
2022-05-13 11,073.83 11,139.75 10,904.39 11,139.49 0.0M
2022-05-12 11,167.71 11,168.31 10,963.21 11,073.83 0.0M
2022-05-11 10,888.84 11,352.19 10,888.84 11,167.71 0.0M
2022-05-10 10,693.24 10,902.74 10,367.30 10,888.84 0.0M
2022-05-09 10,904.79 10,904.79 10,578.17 10,693.24 0.0M
2022-05-06 11,604.04 11,604.04 10,746.27 10,904.79 0.0M
2022-05-05 11,705.40 11,705.40 11,312.75 11,604.04 0.0M
2022-04-29 11,423.22 11,705.40 11,141.26 11,705.40 0.0M
2022-04-28 11,417.51 11,607.56 11,207.79 11,423.22 0.0M
2022-04-27 11,393.57 11,495.25 11,176.88 11,417.51 0.0M
2022-04-26 11,666.13 11,837.21 11,358.71 11,393.57 0.0M
2022-04-25 12,253.20 12,253.20 11,666.13 11,666.13 0.0M
2022-04-22 12,262.31 12,336.24 11,946.83 12,253.20 0.0M
2022-04-21 12,710.21 12,710.21 12,219.06 12,262.31 0.0M
2022-04-20 12,688.08 12,864.89 12,504.66 12,710.21 0.0M
2022-04-19 12,772.64 12,805.80 12,602.75 12,688.08 0.0M
2022-04-18 12,743.04 12,864.97 12,520.12 12,772.64 0.0M
2022-04-15 12,778.81 12,946.95 12,677.75 12,743.04 0.0M
2022-04-14 12,423.33 12,910.12 12,423.33 12,778.81 0.0M
2022-04-13 12,688.29 12,688.29 12,381.96 12,423.33 0.0M
2022-04-12 11,898.31 12,715.94 11,898.31 12,688.29 0.0M
2022-04-11 12,368.83 12,368.83 11,889.49 11,898.31 0.0M
2022-04-08 12,234.21 12,386.61 12,019.40 12,368.83 0.0M
2022-04-07 12,482.68 12,501.13 12,224.67 12,234.21 0.0M
2022-04-06 12,417.45 12,619.85 12,297.20 12,482.68 0.0M
2022-04-01 11,862.74 12,427.78 11,792.61 12,417.45 0.0M
2022-03-31 12,053.21 12,257.15 11,811.47 11,862.74 0.0M
2022-03-30 11,588.07 12,072.78 11,588.07 12,053.21 0.0M
2022-03-29 11,652.93 11,791.39 11,572.01 11,588.07 0.0M
2022-03-28 11,729.56 11,730.31 11,434.90 11,652.93 0.0M
2022-03-25 12,042.70 12,042.70 11,719.37 11,729.56 0.0M
2022-03-24 12,156.93 12,156.93 12,017.96 12,042.70 0.0M
2022-03-23 12,250.26 12,250.26 11,976.19 12,156.93 0.0M
2022-03-22 12,384.04 12,384.04 12,020.95 12,250.26 0.0M
2022-03-21 12,417.49 12,468.46 12,142.45 12,384.04 0.0M
2022-03-18 12,172.74 12,490.70 12,032.04 12,417.49 0.0M
2022-03-17 11,892.01 12,416.42 11,892.01 12,172.74 0.0M
2022-03-16 10,982.84 11,911.74 10,982.84 11,892.01 0.0M
2022-03-15 11,557.15 11,557.15 10,981.43 10,982.84 0.0M
2022-03-14 12,270.08 12,270.08 11,551.91 11,557.15 0.0M
2022-03-11 12,081.11 12,348.25 11,716.09 12,270.08 0.0M
2022-03-10 11,926.73 12,232.96 11,926.73 12,081.11 0.0M
2022-03-09 12,189.91 12,218.30 11,472.68 11,926.73 0.0M
2022-03-08 12,628.05 12,724.87 12,149.35 12,189.91 0.0M
2022-03-07 13,606.93 13,606.93 12,598.74 12,628.05 0.0M
2022-03-04 13,636.97 13,722.53 13,419.66 13,606.93 0.0M
2022-03-03 13,150.88 13,673.12 13,150.88 13,636.97 0.0M
2022-03-02 13,211.89 13,293.86 13,095.18 13,150.88 0.0M
2022-03-01 13,052.23 13,352.09 13,043.05 13,211.89 0.0M
2022-02-28 13,101.52 13,101.52 12,804.47 13,052.23 0.0M
2022-02-25 13,073.83 13,213.07 13,018.04 13,101.52 0.0M
2022-02-24 13,246.83 13,299.32 12,960.95 13,073.83 0.0M
2022-02-23 13,542.08 13,542.08 13,208.24 13,246.83 0.0M
2022-02-22 13,857.02 13,857.02 13,444.36 13,542.08 0.0M
2022-02-21 13,804.90 13,914.37 13,519.27 13,857.02 0.0M
2022-02-18 13,528.73 13,844.89 13,520.03 13,804.90 0.0M
2022-02-17 13,861.87 13,861.87 13,435.37 13,528.73 0.0M
2022-02-16 13,763.73 14,041.97 13,735.91 13,861.87 0.0M
2022-02-15 14,004.08 14,004.08 13,627.34 13,763.73 0.0M
2022-02-14 14,430.48 14,430.48 13,854.80 14,004.08 0.0M
2022-02-11 14,634.76 14,855.03 14,387.00 14,430.48 0.0M
2022-02-10 14,180.60 14,762.47 14,172.82 14,634.76 0.0M
2022-02-09 14,061.96 14,284.40 13,990.13 14,180.60 0.0M
2022-02-08 13,639.69 14,065.69 13,639.69 14,061.96 0.0M
2022-02-07 13,692.46 13,735.37 13,218.63 13,639.69 0.0M
2022-01-28 13,554.75 13,898.42 13,334.59 13,692.46 0.0M
2022-01-27 13,690.64 13,852.04 13,524.28 13,554.75 0.0M
2022-01-26 13,833.98 13,912.25 13,570.64 13,690.64 0.0M
2022-01-25 13,764.22 14,154.48 13,764.22 13,833.98 0.0M
2022-01-24 13,865.93 14,004.87 13,662.66 13,764.22 0.0M
2022-01-21 13,808.57 14,235.04 13,808.57 13,865.93 0.0M
2022-01-20 13,548.10 13,941.72 13,548.10 13,808.57 0.0M
2022-01-19 13,520.07 13,675.79 13,443.79 13,548.10 0.0M
2022-01-18 13,114.70 13,538.03 13,041.43 13,520.07 0.0M
2022-01-17 13,116.93 13,160.15 12,972.99 13,114.70 0.0M
2022-01-14 13,345.24 13,345.24 13,041.01 13,116.93 0.0M
2022-01-13 13,567.61 13,648.89 13,287.05 13,345.24 0.0M
2022-01-12 13,421.83 13,604.12 13,374.35 13,567.61 0.0M
2022-01-11 13,482.28 13,665.27 13,403.50 13,421.83 0.0M
2022-01-10 13,345.73 13,511.79 13,083.63 13,482.28 0.0M
2022-01-07 13,302.90 13,536.42 13,302.90 13,345.73 0.0M
2022-01-06 13,525.21 13,525.21 13,181.56 13,302.90 0.0M
2022-01-05 13,295.68 13,593.32 13,295.68 13,525.21 0.0M
2022-01-04 12,941.27 13,335.92 12,878.79 13,295.68 0.0M