富时中国A600行业指数 - 公用事业 (FTXIN465)

FTXIN465
🏛️ 中国 →
4,342.00
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 3,632.64 3,678.35 3,632.64 3,673.34 0.0M
2022-12-29 3,641.38 3,641.38 3,616.74 3,632.64 0.0M
2022-12-28 3,570.31 3,647.38 3,560.46 3,641.38 0.0M
2022-12-27 3,548.54 3,572.16 3,548.54 3,570.31 0.0M
2022-12-26 3,514.68 3,553.47 3,514.41 3,548.54 0.0M
2022-12-23 3,500.66 3,522.24 3,490.48 3,514.68 0.0M
2022-12-22 3,534.87 3,553.69 3,490.67 3,500.66 0.0M
2022-12-21 3,548.98 3,553.21 3,529.31 3,534.87 0.0M
2022-12-20 3,557.33 3,565.89 3,536.94 3,548.98 0.0M
2022-12-19 3,634.20 3,637.04 3,543.62 3,557.33 0.0M
2022-12-16 3,597.91 3,634.20 3,591.56 3,634.20 0.0M
2022-12-15 3,606.49 3,606.49 3,585.52 3,597.91 0.0M
2022-12-14 3,615.54 3,620.86 3,596.79 3,606.49 0.0M
2022-12-13 3,609.79 3,623.00 3,595.15 3,615.54 0.0M
2022-12-12 3,666.57 3,666.57 3,603.16 3,609.79 0.0M
2022-12-09 3,682.93 3,685.62 3,657.34 3,666.57 0.0M
2022-12-08 3,707.42 3,707.60 3,675.50 3,682.93 0.0M
2022-12-07 3,760.57 3,760.57 3,700.85 3,707.42 0.0M
2022-12-06 3,807.79 3,807.79 3,754.96 3,760.57 0.0M
2022-12-05 3,753.88 3,813.67 3,753.88 3,807.79 0.0M
2022-12-02 3,751.14 3,758.82 3,733.44 3,753.88 0.0M
2022-12-01 3,764.84 3,785.07 3,751.14 3,751.14 0.0M
2022-11-30 3,769.01 3,787.67 3,750.14 3,764.84 0.0M
2022-11-29 3,803.65 3,803.65 3,759.00 3,769.01 0.0M
2022-11-28 3,791.11 3,791.11 3,791.11 3,791.11 0.0M
2022-11-25 3,749.08 3,793.81 3,739.67 3,791.11 0.0M
2022-11-24 3,741.90 3,779.28 3,741.90 3,749.08 0.0M
2022-11-23 3,711.62 3,763.41 3,711.62 3,741.90 0.0M
2022-11-22 3,680.89 3,736.72 3,664.21 3,711.62 0.0M
2022-11-21 3,662.84 3,681.39 3,629.45 3,680.89 0.0M
2022-11-18 3,669.32 3,680.33 3,643.59 3,662.84 0.0M
2022-11-17 3,680.92 3,680.92 3,642.54 3,669.32 0.0M
2022-11-16 3,663.41 3,715.15 3,663.41 3,680.92 0.0M
2022-11-15 3,589.18 3,668.39 3,574.59 3,663.41 0.0M
2022-11-14 3,625.95 3,638.85 3,580.77 3,589.18 0.0M
2022-11-11 3,569.51 3,640.15 3,569.51 3,625.95 0.0M
2022-11-10 3,583.72 3,589.15 3,558.21 3,569.51 0.0M
2022-11-09 3,589.47 3,600.39 3,575.80 3,583.72 0.0M
2022-11-08 3,599.60 3,608.99 3,568.33 3,589.47 0.0M
2022-11-07 3,605.02 3,609.89 3,580.15 3,599.60 0.0M
2022-11-04 3,544.49 3,618.81 3,544.49 3,605.02 0.0M
2022-11-03 3,587.65 3,587.65 3,529.71 3,544.49 0.0M
2022-11-02 3,578.33 3,588.16 3,529.85 3,587.65 0.0M
2022-11-01 3,549.99 3,578.33 3,522.31 3,578.33 0.0M
2022-10-31 3,589.72 3,596.91 3,543.24 3,549.99 0.0M
2022-10-28 3,692.72 3,692.72 3,579.30 3,589.72 0.0M
2022-10-27 3,825.27 3,825.27 3,690.20 3,692.72 0.0M
2022-10-26 3,821.91 3,845.05 3,815.02 3,825.27 0.0M
2022-10-25 3,792.91 3,843.40 3,788.44 3,821.91 0.0M
2022-10-24 3,867.81 3,886.69 3,781.44 3,792.91 0.0M
2022-10-21 3,829.26 3,905.39 3,829.26 3,867.81 0.0M
2022-10-20 3,871.17 3,871.17 3,825.08 3,829.26 0.0M
2022-10-19 3,911.33 3,916.38 3,869.78 3,871.17 0.0M
2022-10-18 3,920.56 3,952.64 3,906.66 3,911.33 0.0M
2022-10-17 3,951.13 3,951.13 3,877.17 3,920.56 0.0M
2022-10-14 3,946.19 3,971.24 3,936.01 3,951.13 0.0M
2022-10-13 3,916.74 3,954.68 3,875.38 3,946.19 0.0M
2022-10-12 3,894.93 3,916.74 3,830.60 3,916.74 0.0M
2022-10-11 3,791.12 3,897.02 3,786.21 3,894.93 0.0M
2022-10-10 3,754.98 3,827.33 3,754.98 3,791.12 0.0M
2022-09-30 3,733.89 3,770.32 3,728.41 3,754.98 0.0M
2022-09-29 3,749.38 3,779.01 3,709.65 3,733.89 0.0M
2022-09-28 3,824.21 3,830.24 3,746.42 3,749.38 0.0M
2022-09-27 3,821.74 3,846.35 3,777.54 3,824.21 0.0M
2022-09-26 3,882.05 3,886.90 3,821.35 3,821.74 0.0M
2022-09-23 3,922.56 3,941.88 3,877.60 3,882.05 0.0M
2022-09-22 3,934.18 3,934.18 3,894.10 3,922.56 0.0M
2022-09-21 3,889.23 3,951.79 3,866.12 3,934.18 0.0M
2022-09-20 3,886.77 3,910.56 3,882.48 3,889.23 0.0M
2022-09-19 3,911.99 3,911.99 3,848.89 3,886.77 0.0M
2022-09-16 4,019.91 4,022.02 3,911.99 3,911.99 0.0M
2022-09-15 4,069.37 4,088.67 4,002.69 4,019.91 0.0M
2022-09-14 4,110.72 4,110.72 4,059.76 4,069.37 0.0M
2022-09-13 4,174.17 4,174.44 4,107.91 4,110.72 0.0M
2022-09-09 4,159.64 4,208.84 4,142.29 4,174.17 0.0M
2022-09-08 4,141.90 4,210.10 4,132.80 4,159.64 0.0M
2022-09-07 4,113.02 4,148.07 4,075.25 4,141.90 0.0M
2022-09-06 4,058.83 4,118.54 4,042.29 4,113.02 0.0M
2022-09-05 4,014.29 4,059.50 3,990.90 4,058.83 0.0M
2022-09-02 3,986.72 4,074.49 3,986.72 4,014.29 0.0M
2022-09-01 4,013.05 4,021.24 3,984.46 3,986.72 0.0M
2022-08-31 4,005.17 4,037.92 3,977.46 4,013.05 0.0M
2022-08-30 4,043.54 4,056.20 3,980.42 4,005.17 0.0M
2022-08-29 4,054.54 4,054.54 4,000.49 4,043.54 0.0M
2022-08-26 4,070.15 4,095.67 4,032.37 4,054.54 0.0M
2022-08-25 4,001.16 4,076.52 4,001.16 4,070.15 0.0M
2022-08-24 4,061.73 4,071.56 3,996.30 4,001.16 0.0M
2022-08-23 4,037.59 4,088.80 4,024.49 4,061.73 0.0M
2022-08-22 4,046.33 4,092.74 4,027.65 4,037.59 0.0M
2022-08-19 3,932.65 4,058.58 3,893.64 4,046.33 0.0M
2022-08-18 3,990.16 4,000.43 3,929.20 3,932.65 0.0M
2022-08-17 3,976.83 4,012.03 3,965.57 3,990.16 0.0M
2022-08-16 3,958.40 3,997.38 3,958.40 3,976.83 0.0M
2022-08-15 3,937.97 3,963.63 3,922.94 3,958.40 0.0M
2022-08-12 3,893.33 3,946.37 3,892.24 3,937.97 0.0M
2022-08-11 3,846.46 3,893.33 3,846.46 3,893.33 0.0M
2022-08-10 3,873.94 3,885.91 3,834.70 3,846.46 0.0M
2022-08-09 3,902.01 3,911.46 3,872.03 3,873.94 0.0M
2022-08-08 3,872.43 3,916.42 3,860.42 3,902.01 0.0M
2022-08-05 3,853.69 3,873.96 3,820.21 3,872.43 0.0M
2022-08-04 3,785.28 3,856.68 3,785.28 3,853.69 0.0M
2022-08-03 3,830.74 3,863.83 3,784.62 3,785.28 0.0M
2022-08-02 3,925.14 3,925.14 3,795.22 3,830.74 0.0M
2022-08-01 3,935.04 3,935.04 3,925.14 3,925.14 0.0M
2022-07-29 3,941.95 4,006.87 3,937.88 3,944.77 0.0M
2022-07-28 3,953.12 3,982.82 3,940.76 3,941.95 0.0M
2022-07-27 3,959.58 3,962.79 3,933.84 3,953.12 0.0M
2022-07-26 3,959.33 3,969.51 3,938.90 3,959.58 0.0M
2022-07-25 4,004.39 4,009.91 3,956.09 3,959.33 0.0M
2022-07-22 4,000.10 4,039.94 3,983.24 4,004.39 0.0M
2022-07-21 4,119.97 4,119.97 4,000.10 4,000.10 0.0M
2022-07-20 4,133.44 4,145.71 4,101.74 4,119.97 0.0M
2022-07-19 4,175.08 4,175.08 4,110.99 4,133.44 0.0M
2022-07-18 4,054.11 4,180.78 4,054.11 4,175.08 0.0M
2022-07-15 4,128.18 4,128.18 4,054.11 4,054.11 0.0M
2022-07-14 4,221.15 4,221.15 4,112.31 4,128.18 0.0M
2022-07-13 4,179.25 4,223.19 4,154.11 4,221.15 0.0M
2022-07-12 4,157.45 4,222.41 4,144.82 4,179.25 0.0M
2022-07-11 4,108.22 4,193.96 4,108.22 4,157.45 0.0M
2022-07-08 4,099.43 4,116.78 4,066.29 4,108.22 0.0M
2022-07-07 4,072.34 4,134.74 4,072.34 4,099.43 0.0M
2022-07-06 4,086.92 4,125.27 4,048.50 4,072.34 0.0M
2022-07-05 4,062.16 4,104.80 4,055.86 4,086.92 0.0M
2022-07-04 3,990.61 4,072.33 3,971.21 4,062.16 0.0M
2022-07-01 3,886.76 4,013.40 3,886.76 3,990.61 0.0M
2022-06-30 3,893.44 3,911.30 3,878.00 3,886.76 0.0M
2022-06-29 3,916.40 3,917.77 3,877.27 3,893.44 0.0M
2022-06-28 3,874.68 3,918.54 3,872.17 3,916.40 0.0M
2022-06-27 3,892.05 3,898.12 3,863.22 3,874.68 0.0M
2022-06-24 3,872.44 3,895.22 3,857.88 3,892.05 0.0M
2022-06-23 3,865.56 3,872.52 3,842.16 3,872.44 0.0M
2022-06-22 3,904.06 3,904.52 3,864.34 3,865.56 0.0M
2022-06-21 3,885.57 3,921.79 3,880.12 3,904.06 0.0M
2022-06-20 3,868.84 3,909.32 3,850.22 3,885.57 0.0M
2022-06-17 3,827.97 3,873.75 3,820.98 3,868.84 0.0M
2022-06-16 3,868.95 3,885.72 3,827.74 3,827.97 0.0M
2022-06-15 3,898.14 3,914.22 3,861.25 3,868.95 0.0M
2022-06-14 3,828.47 3,898.14 3,810.68 3,898.14 0.0M
2022-06-13 3,920.49 3,920.49 3,800.91 3,828.47 0.0M
2022-06-10 3,860.22 3,920.91 3,836.67 3,920.49 0.0M
2022-06-09 3,884.73 3,918.44 3,854.36 3,860.22 0.0M
2022-06-08 3,853.83 3,894.79 3,833.95 3,884.73 0.0M
2022-06-07 3,888.48 3,889.73 3,842.26 3,853.83 0.0M
2022-06-06 3,851.96 3,892.33 3,816.00 3,888.48 0.0M
2022-06-02 3,872.14 3,872.14 3,836.05 3,851.96 0.0M
2022-06-01 3,880.59 3,880.59 3,832.84 3,872.14 0.0M
2022-05-31 3,825.27 3,880.59 3,825.27 3,880.59 0.0M
2022-05-30 3,817.25 3,849.29 3,797.51 3,825.27 0.0M
2022-05-27 3,835.33 3,855.24 3,803.51 3,817.25 0.0M
2022-05-26 3,786.09 3,842.90 3,783.15 3,835.33 0.0M
2022-05-25 3,693.35 3,786.79 3,693.35 3,786.09 0.0M
2022-05-24 3,755.33 3,778.66 3,693.35 3,693.35 0.0M
2022-05-23 3,794.34 3,799.16 3,726.77 3,755.33 0.0M
2022-05-20 3,762.06 3,826.51 3,762.06 3,794.34 0.0M
2022-05-19 3,710.90 3,762.06 3,670.01 3,762.06 0.0M
2022-05-18 3,693.00 3,732.35 3,675.03 3,710.90 0.0M
2022-05-17 3,709.99 3,710.03 3,680.91 3,693.00 0.0M
2022-05-16 3,739.56 3,739.58 3,698.06 3,709.99 0.0M
2022-05-13 3,659.26 3,739.56 3,659.26 3,739.56 0.0M
2022-05-12 3,671.92 3,729.69 3,632.60 3,659.26 0.0M
2022-05-11 3,682.58 3,702.02 3,669.37 3,671.92 0.0M
2022-05-10 3,586.90 3,687.34 3,543.93 3,682.58 0.0M
2022-05-09 3,592.38 3,620.05 3,567.79 3,586.90 0.0M
2022-05-06 3,666.01 3,666.01 3,572.10 3,592.38 0.0M
2022-05-05 3,623.18 3,675.65 3,623.18 3,666.01 0.0M
2022-04-29 3,600.03 3,640.88 3,569.65 3,623.18 0.0M
2022-04-28 3,556.14 3,613.70 3,536.83 3,600.03 0.0M
2022-04-27 3,499.18 3,556.14 3,462.04 3,556.14 0.0M
2022-04-26 3,531.39 3,578.30 3,488.70 3,499.18 0.0M
2022-04-25 3,667.44 3,667.44 3,531.39 3,531.39 0.0M
2022-04-22 3,582.40 3,667.44 3,542.84 3,667.44 0.0M
2022-04-21 3,644.95 3,647.28 3,568.57 3,582.40 0.0M
2022-04-20 3,678.74 3,695.00 3,631.90 3,644.95 0.0M
2022-04-19 3,650.80 3,709.48 3,650.80 3,678.74 0.0M
2022-04-18 3,639.32 3,651.82 3,598.79 3,650.80 0.0M
2022-04-15 3,619.64 3,655.52 3,599.76 3,639.32 0.0M
2022-04-14 3,629.88 3,648.05 3,619.17 3,619.64 0.0M
2022-04-13 3,660.26 3,661.51 3,629.88 3,629.88 0.0M
2022-04-12 3,646.34 3,668.47 3,596.29 3,660.26 0.0M
2022-04-11 3,723.91 3,723.91 3,636.31 3,646.34 0.0M
2022-04-08 3,689.94 3,726.36 3,682.04 3,723.91 0.0M
2022-04-07 3,707.50 3,715.31 3,685.03 3,689.94 0.0M
2022-04-06 3,675.22 3,707.91 3,654.11 3,707.50 0.0M
2022-04-01 3,654.73 3,678.56 3,621.92 3,675.22 0.0M
2022-03-31 3,669.58 3,676.59 3,642.52 3,654.73 0.0M
2022-03-30 3,636.87 3,669.58 3,636.87 3,669.58 0.0M
2022-03-29 3,627.25 3,661.99 3,623.31 3,636.87 0.0M
2022-03-28 3,589.05 3,627.57 3,531.11 3,627.25 0.0M
2022-03-25 3,651.16 3,651.16 3,587.39 3,589.05 0.0M
2022-03-24 3,703.05 3,703.05 3,650.33 3,651.16 0.0M
2022-03-23 3,720.41 3,755.42 3,693.56 3,703.05 0.0M
2022-03-22 3,694.14 3,735.17 3,677.52 3,720.41 0.0M
2022-03-21 3,704.78 3,722.58 3,667.10 3,694.14 0.0M
2022-03-18 3,660.27 3,726.52 3,646.51 3,704.78 0.0M
2022-03-17 3,673.53 3,718.73 3,655.88 3,660.27 0.0M
2022-03-16 3,512.22 3,676.28 3,492.30 3,673.53 0.0M
2022-03-15 3,770.23 3,770.23 3,511.77 3,512.22 0.0M
2022-03-14 3,876.15 3,876.15 3,770.23 3,770.23 0.0M
2022-03-11 3,931.76 3,931.76 3,782.23 3,876.15 0.0M
2022-03-10 3,880.50 3,976.74 3,875.24 3,931.76 0.0M
2022-03-09 3,880.24 3,959.97 3,763.06 3,880.50 0.0M
2022-03-08 3,990.98 3,993.88 3,877.16 3,880.24 0.0M
2022-03-07 4,033.81 4,078.72 3,980.77 3,990.98 0.0M
2022-03-04 4,040.93 4,061.49 3,975.27 4,033.81 0.0M
2022-03-03 3,987.54 4,046.08 3,987.54 4,040.93 0.0M
2022-03-02 3,990.61 3,991.92 3,962.72 3,987.54 0.0M
2022-03-01 3,989.04 4,014.32 3,971.78 3,990.61 0.0M
2022-02-28 3,939.42 3,999.05 3,922.63 3,989.04 0.0M
2022-02-25 3,836.28 3,939.48 3,836.28 3,939.42 0.0M
2022-02-24 3,881.28 3,928.19 3,807.95 3,836.28 0.0M
2022-02-23 3,857.75 3,884.28 3,855.77 3,881.28 0.0M
2022-02-22 3,905.88 3,905.88 3,832.77 3,857.75 0.0M
2022-02-21 3,919.41 3,921.38 3,890.15 3,905.88 0.0M
2022-02-18 3,908.50 3,929.08 3,877.52 3,919.41 0.0M
2022-02-17 3,906.50 3,927.41 3,892.13 3,908.50 0.0M
2022-02-16 3,906.54 3,947.53 3,897.47 3,906.50 0.0M
2022-02-15 3,927.84 3,939.12 3,888.06 3,906.54 0.0M
2022-02-14 4,026.73 4,026.73 3,912.48 3,927.84 0.0M
2022-02-11 4,066.14 4,076.95 4,023.31 4,026.73 0.0M
2022-02-10 4,032.09 4,066.14 4,020.87 4,066.14 0.0M
2022-02-09 3,968.72 4,042.03 3,953.25 4,032.09 0.0M
2022-02-08 3,856.69 3,968.72 3,836.15 3,968.72 0.0M
2022-02-07 3,761.26 3,862.28 3,761.26 3,856.69 0.0M
2022-01-28 3,802.25 3,828.73 3,748.96 3,761.26 0.0M
2022-01-27 3,839.80 3,849.44 3,794.88 3,802.25 0.0M
2022-01-26 3,796.20 3,877.64 3,796.20 3,839.80 0.0M
2022-01-25 3,943.29 3,943.29 3,796.20 3,796.20 0.0M
2022-01-24 3,944.73 3,954.23 3,911.96 3,943.29 0.0M
2022-01-21 3,982.87 4,008.68 3,940.86 3,944.73 0.0M
2022-01-20 3,962.13 4,026.68 3,940.77 3,982.87 0.0M
2022-01-19 3,982.55 3,982.55 3,945.20 3,962.13 0.0M
2022-01-18 3,913.34 4,011.14 3,891.76 3,982.55 0.0M
2022-01-17 3,906.00 3,941.00 3,889.74 3,913.34 0.0M
2022-01-14 3,927.79 3,947.18 3,880.65 3,906.00 0.0M
2022-01-13 3,955.00 3,955.00 3,917.06 3,927.79 0.0M
2022-01-12 3,954.82 3,977.33 3,921.45 3,955.00 0.0M
2022-01-11 3,959.48 4,022.50 3,951.34 3,954.82 0.0M
2022-01-10 3,978.70 3,978.70 3,935.40 3,959.48 0.0M
2022-01-07 4,032.02 4,038.30 3,978.70 3,978.70 0.0M
2022-01-06 4,071.58 4,071.58 4,020.69 4,032.02 0.0M
2022-01-05 4,186.25 4,186.25 4,042.80 4,071.58 0.0M
2022-01-04 4,266.37 4,303.27 4,180.71 4,186.25 0.0M