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
2023-12-29 3,792.51 3,801.31 3,773.77 3,801.17 0.0M
2023-12-28 3,823.38 3,845.38 3,781.14 3,792.51 0.0M
2023-12-27 3,800.11 3,827.87 3,781.56 3,823.38 0.0M
2023-12-26 3,787.87 3,816.82 3,787.87 3,800.11 0.0M
2023-12-25 3,768.09 3,791.40 3,753.49 3,787.87 0.0M
2023-12-22 3,762.16 3,781.41 3,752.29 3,768.09 0.0M
2023-12-21 3,772.19 3,772.19 3,743.48 3,762.16 0.0M
2023-12-20 3,752.76 3,806.30 3,752.76 3,772.19 0.0M
2023-12-19 3,764.94 3,764.94 3,736.33 3,752.76 0.0M
2023-12-18 3,742.23 3,773.69 3,732.39 3,764.94 0.0M
2023-12-15 3,785.94 3,801.37 3,742.23 3,742.23 0.0M
2023-12-14 3,784.82 3,798.31 3,761.46 3,785.94 0.0M
2023-12-13 3,794.34 3,804.34 3,784.82 3,784.82 0.0M
2023-12-12 3,767.72 3,794.79 3,757.90 3,794.34 0.0M
2023-12-11 3,732.96 3,770.08 3,687.22 3,767.72 0.0M
2023-12-08 3,710.45 3,740.16 3,701.81 3,732.96 0.0M
2023-12-07 3,691.07 3,715.78 3,685.80 3,710.45 0.0M
2023-12-06 3,704.44 3,704.44 3,666.07 3,691.07 0.0M
2023-12-05 3,730.36 3,753.66 3,701.19 3,704.44 0.0M
2023-12-04 3,733.34 3,735.19 3,720.23 3,730.36 0.0M
2023-12-01 3,733.24 3,738.36 3,715.42 3,733.34 0.0M
2023-11-30 3,683.40 3,736.57 3,683.40 3,733.24 0.0M
2023-11-29 3,701.74 3,710.06 3,679.76 3,683.40 0.0M
2023-11-28 3,705.35 3,705.35 3,675.99 3,701.74 0.0M
2023-11-27 3,710.86 3,710.86 3,681.19 3,705.35 0.0M
2023-11-24 3,731.41 3,736.27 3,707.53 3,710.86 0.0M
2023-11-23 3,714.35 3,720.40 3,698.81 3,717.11 0.0M
2023-11-22 3,725.61 3,732.60 3,713.76 3,714.35 0.0M
2023-11-21 3,730.14 3,740.80 3,720.67 3,725.61 0.0M
2023-11-20 3,725.44 3,748.68 3,719.93 3,730.14 0.0M
2023-11-17 3,729.63 3,730.47 3,711.59 3,725.44 0.0M
2023-11-16 3,727.55 3,739.23 3,713.46 3,729.63 0.0M
2023-11-15 3,705.35 3,729.69 3,704.98 3,727.55 0.0M
2023-11-14 3,711.53 3,736.19 3,697.90 3,705.35 0.0M
2023-11-13 3,715.08 3,734.17 3,681.16 3,711.53 0.0M
2023-11-10 3,706.58 3,723.68 3,665.48 3,721.77 0.0M
2023-11-09 3,680.22 3,716.36 3,675.32 3,706.58 0.0M
2023-11-08 3,685.89 3,698.26 3,668.33 3,680.22 0.0M
2023-11-07 3,689.96 3,691.44 3,678.14 3,685.89 0.0M
2023-11-06 3,739.42 3,747.96 3,685.23 3,689.96 0.0M
2023-11-03 3,740.33 3,774.86 3,737.68 3,739.42 0.0M
2023-11-02 3,737.97 3,758.59 3,737.21 3,740.33 0.0M
2023-11-01 3,727.38 3,744.70 3,717.05 3,737.97 0.0M
2023-10-31 3,712.83 3,733.36 3,699.28 3,727.38 0.0M
2023-10-30 3,705.88 3,729.06 3,695.06 3,712.83 0.0M
2023-10-27 3,691.20 3,726.22 3,691.20 3,705.88 0.0M
2023-10-26 3,618.73 3,691.74 3,611.47 3,691.20 0.0M
2023-10-25 3,659.94 3,669.58 3,616.74 3,618.73 0.0M
2023-10-24 3,616.89 3,665.49 3,601.56 3,659.94 0.0M
2023-10-23 3,674.77 3,674.77 3,604.28 3,616.89 0.0M
2023-10-20 3,684.77 3,702.72 3,663.57 3,674.77 0.0M
2023-10-19 3,742.20 3,742.20 3,683.93 3,684.77 0.0M
2023-10-18 3,780.94 3,780.94 3,738.91 3,742.20 0.0M
2023-10-17 3,748.76 3,786.69 3,748.76 3,780.94 0.0M
2023-10-16 3,741.34 3,762.21 3,734.90 3,748.76 0.0M
2023-10-13 3,746.09 3,760.37 3,732.40 3,741.34 0.0M
2023-10-12 3,722.36 3,751.22 3,722.36 3,746.09 0.0M
2023-10-11 3,732.30 3,762.10 3,720.95 3,722.36 0.0M
2023-10-10 3,745.21 3,750.25 3,729.51 3,732.30 0.0M
2023-10-09 3,719.10 3,756.78 3,713.25 3,745.21 0.0M
2023-09-28 3,720.96 3,735.71 3,718.90 3,719.10 0.0M
2023-09-27 3,738.04 3,755.76 3,720.34 3,720.96 0.0M
2023-09-26 3,744.07 3,751.60 3,724.33 3,738.04 0.0M
2023-09-25 3,748.98 3,767.52 3,740.68 3,744.07 0.0M
2023-09-22 3,742.20 3,754.92 3,729.95 3,748.98 0.0M
2023-09-21 3,766.86 3,783.66 3,741.67 3,742.20 0.0M
2023-09-20 3,788.26 3,788.26 3,758.98 3,766.86 0.0M
2023-09-19 3,777.23 3,790.24 3,762.75 3,788.26 0.0M
2023-09-18 3,788.30 3,788.30 3,755.47 3,777.23 0.0M
2023-09-15 3,834.53 3,837.44 3,780.88 3,788.30 0.0M
2023-09-14 3,778.18 3,839.25 3,778.18 3,834.53 0.0M
2023-09-13 3,767.24 3,790.62 3,759.59 3,778.18 0.0M
2023-09-12 3,752.19 3,776.64 3,752.19 3,767.24 0.0M
2023-09-11 3,737.01 3,764.02 3,737.01 3,752.19 0.0M
2023-09-08 3,707.81 3,745.20 3,701.04 3,737.01 0.0M
2023-09-07 3,729.57 3,734.89 3,707.25 3,707.81 0.0M
2023-09-06 3,751.87 3,751.87 3,729.57 3,729.57 0.0M
2023-09-05 3,720.09 3,757.86 3,719.21 3,751.87 0.0M
2023-09-04 3,715.52 3,725.49 3,690.31 3,720.09 0.0M
2023-09-01 3,740.99 3,740.99 3,705.31 3,715.52 0.0M
2023-08-31 3,724.46 3,746.30 3,718.48 3,740.99 0.0M
2023-08-30 3,743.38 3,773.31 3,723.45 3,724.46 0.0M
2023-08-29 3,758.11 3,777.11 3,736.21 3,743.38 0.0M
2023-08-28 3,763.97 3,871.07 3,747.11 3,758.11 0.0M
2023-08-25 3,720.75 3,778.68 3,709.79 3,763.97 0.0M
2023-08-24 3,760.20 3,768.59 3,720.05 3,720.75 0.0M
2023-08-23 3,789.32 3,798.65 3,759.29 3,760.20 0.0M
2023-08-22 3,784.02 3,802.75 3,760.40 3,789.32 0.0M
2023-08-21 3,821.32 3,832.71 3,784.02 3,784.02 0.0M
2023-08-18 3,833.04 3,856.75 3,821.32 3,821.32 0.0M
2023-08-17 3,828.03 3,836.35 3,800.51 3,833.04 0.0M
2023-08-16 3,853.31 3,853.31 3,823.57 3,828.03 0.0M
2023-08-15 3,820.82 3,871.39 3,820.82 3,853.31 0.0M
2023-08-14 3,800.10 3,830.92 3,767.64 3,820.82 0.0M
2023-08-11 3,862.60 3,862.60 3,800.10 3,800.10 0.0M
2023-08-10 3,857.29 3,867.42 3,846.57 3,862.60 0.0M
2023-08-09 3,889.54 3,889.54 3,841.80 3,857.29 0.0M
2023-08-08 3,887.26 3,909.07 3,879.72 3,889.54 0.0M
2023-08-07 3,858.26 3,887.26 3,844.31 3,887.26 0.0M
2023-08-04 3,876.58 3,892.90 3,853.59 3,858.26 0.0M
2023-08-03 3,853.77 3,879.45 3,842.57 3,876.58 0.0M
2023-08-02 3,884.74 3,884.74 3,845.49 3,853.77 0.0M
2023-08-01 3,828.68 3,884.74 3,828.68 3,884.74 0.0M
2023-07-31 3,803.77 3,834.77 3,803.77 3,828.68 0.0M
2023-07-28 3,776.93 3,805.85 3,762.63 3,803.77 0.0M
2023-07-27 3,797.30 3,814.18 3,774.36 3,776.93 0.0M
2023-07-26 3,785.44 3,797.73 3,767.21 3,797.30 0.0M
2023-07-25 3,827.66 3,829.61 3,772.96 3,785.44 0.0M
2023-07-24 3,815.87 3,831.37 3,797.58 3,827.66 0.0M
2023-07-21 3,857.21 3,857.21 3,808.47 3,815.87 0.0M
2023-07-20 3,887.41 3,894.81 3,857.21 3,857.21 0.0M
2023-07-19 3,886.03 3,891.73 3,872.59 3,887.41 0.0M
2023-07-18 3,906.67 3,906.67 3,880.53 3,886.03 0.0M
2023-07-17 3,907.06 3,919.94 3,891.73 3,906.67 0.0M
2023-07-14 3,938.66 3,938.66 3,891.95 3,907.06 0.0M
2023-07-13 3,911.68 3,945.19 3,908.93 3,938.66 0.0M
2023-07-12 3,909.23 3,920.55 3,897.52 3,911.68 0.0M
2023-07-11 3,921.38 3,921.38 3,879.26 3,909.23 0.0M
2023-07-10 3,903.73 3,950.93 3,902.20 3,921.38 0.0M
2023-07-07 3,882.99 3,909.55 3,882.99 3,903.73 0.0M
2023-07-06 3,898.04 3,909.28 3,876.05 3,882.99 0.0M
2023-07-05 3,902.66 3,927.75 3,891.53 3,898.04 0.0M
2023-07-04 3,929.05 3,929.05 3,889.80 3,902.66 0.0M
2023-07-03 3,904.43 3,937.99 3,904.43 3,929.05 0.0M
2023-06-30 3,920.31 3,934.56 3,898.96 3,904.43 0.0M
2023-06-29 3,960.72 3,960.72 3,914.28 3,920.31 0.0M
2023-06-28 3,897.80 3,961.62 3,897.80 3,960.72 0.0M
2023-06-27 3,906.69 3,906.69 3,837.68 3,897.80 0.0M
2023-06-26 3,848.52 3,910.06 3,846.78 3,906.69 0.0M
2023-06-21 3,840.35 3,898.81 3,840.35 3,848.52 0.0M
2023-06-20 3,850.92 3,865.12 3,825.98 3,840.35 0.0M
2023-06-19 3,828.52 3,855.13 3,805.66 3,850.92 0.0M
2023-06-16 3,853.34 3,857.95 3,815.62 3,828.52 0.0M
2023-06-15 3,834.45 3,853.34 3,815.47 3,853.34 0.0M
2023-06-14 3,876.09 3,881.30 3,834.45 3,834.45 0.0M
2023-06-13 3,897.30 3,910.29 3,861.06 3,876.09 0.0M
2023-06-12 3,982.19 3,985.55 3,897.30 3,897.30 0.0M
2023-06-09 3,917.44 3,982.19 3,913.66 3,982.19 0.0M
2023-06-08 3,875.07 3,917.44 3,867.08 3,917.44 0.0M
2023-06-07 3,885.55 3,898.81 3,869.14 3,875.07 0.0M
2023-06-06 3,962.65 3,962.65 3,883.69 3,885.55 0.0M
2023-06-05 3,958.38 3,994.95 3,945.70 3,962.65 0.0M
2023-06-02 3,967.88 3,993.05 3,954.88 3,958.38 0.0M
2023-06-01 4,026.44 4,030.24 3,958.66 3,967.88 0.0M
2023-05-31 4,055.75 4,055.75 3,988.80 4,026.44 0.0M
2023-05-30 4,073.91 4,075.29 4,013.50 4,055.75 0.0M
2023-05-29 3,977.71 4,080.06 3,977.71 4,073.91 0.0M
2023-05-26 3,950.63 4,001.78 3,950.63 3,977.71 0.0M
2023-05-25 3,921.27 3,954.78 3,919.99 3,950.63 0.0M
2023-05-24 3,974.83 3,974.83 3,921.27 3,921.27 0.0M
2023-05-23 4,038.93 4,040.66 3,974.83 3,974.83 0.0M
2023-05-22 3,951.56 4,061.87 3,951.56 4,038.93 0.0M
2023-05-19 4,005.26 4,005.26 3,951.56 3,951.56 0.0M
2023-05-18 4,004.50 4,039.51 3,991.70 4,005.26 0.0M
2023-05-17 3,996.55 4,027.98 3,977.02 4,004.50 0.0M
2023-05-16 4,015.03 4,029.47 3,972.76 3,996.55 0.0M
2023-05-15 4,032.79 4,055.54 3,983.96 4,015.03 0.0M
2023-05-12 3,997.02 4,081.45 3,983.75 4,032.79 0.0M
2023-05-11 3,937.56 4,042.01 3,932.13 3,997.02 0.0M
2023-05-10 3,970.96 4,015.55 3,937.56 3,937.56 0.0M
2023-05-09 3,977.78 4,034.67 3,963.49 3,970.96 0.0M
2023-05-08 3,935.93 3,995.66 3,935.93 3,977.78 0.0M
2023-05-05 3,956.74 3,962.94 3,913.22 3,935.93 0.0M
2023-05-04 3,853.17 3,964.38 3,853.17 3,956.74 0.0M
2023-04-28 3,853.85 3,854.53 3,818.71 3,853.17 0.0M
2023-04-27 3,801.91 3,859.42 3,774.76 3,853.85 0.0M
2023-04-26 3,764.09 3,826.22 3,764.09 3,801.91 0.0M
2023-04-25 3,760.75 3,792.50 3,735.03 3,764.09 0.0M
2023-04-24 3,752.34 3,783.21 3,750.79 3,760.75 0.0M
2023-04-21 3,791.41 3,806.87 3,752.34 3,752.34 0.0M
2023-04-20 3,791.24 3,793.94 3,762.95 3,791.41 0.0M
2023-04-19 3,806.09 3,829.94 3,788.24 3,791.24 0.0M
2023-04-18 3,833.91 3,835.05 3,793.13 3,806.09 0.0M
2023-04-17 3,804.02 3,837.54 3,800.68 3,833.91 0.0M
2023-04-14 3,758.36 3,808.12 3,758.36 3,804.02 0.0M
2023-04-13 3,755.22 3,782.37 3,744.84 3,758.36 0.0M
2023-04-12 3,750.80 3,765.60 3,742.73 3,755.22 0.0M
2023-04-11 3,754.26 3,754.26 3,728.89 3,750.80 0.0M
2023-04-10 3,690.45 3,757.99 3,690.45 3,754.26 0.0M
2023-04-07 3,687.79 3,696.28 3,682.85 3,690.45 0.0M
2023-04-06 3,700.31 3,700.31 3,676.04 3,687.79 0.0M
2023-04-04 3,684.23 3,706.27 3,675.98 3,700.31 0.0M
2023-04-03 3,706.46 3,706.46 3,676.00 3,684.23 0.0M
2023-03-31 3,702.51 3,716.93 3,702.03 3,706.46 0.0M
2023-03-30 3,656.59 3,704.23 3,656.59 3,702.51 0.0M
2023-03-29 3,637.86 3,663.06 3,632.09 3,656.59 0.0M
2023-03-28 3,653.76 3,655.84 3,631.51 3,637.86 0.0M
2023-03-27 3,710.33 3,710.33 3,647.21 3,653.76 0.0M
2023-03-24 3,739.97 3,739.97 3,707.53 3,710.33 0.0M
2023-03-23 3,740.67 3,740.67 3,713.46 3,739.97 0.0M
2023-03-22 3,740.22 3,764.83 3,730.39 3,740.67 0.0M
2023-03-21 3,743.40 3,766.40 3,737.54 3,740.22 0.0M
2023-03-20 3,789.30 3,821.94 3,742.76 3,743.40 0.0M
2023-03-17 3,783.53 3,833.74 3,783.53 3,789.30 0.0M
2023-03-16 3,791.47 3,807.24 3,755.23 3,783.53 0.0M
2023-03-15 3,757.55 3,798.06 3,738.02 3,791.47 0.0M
2023-03-14 3,739.75 3,787.73 3,725.66 3,757.55 0.0M
2023-03-13 3,711.99 3,742.67 3,711.74 3,739.75 0.0M
2023-03-10 3,737.48 3,737.48 3,704.59 3,711.99 0.0M
2023-03-09 3,758.08 3,759.98 3,733.18 3,737.48 0.0M
2023-03-08 3,777.64 3,777.64 3,738.34 3,758.08 0.0M
2023-03-07 3,804.52 3,833.04 3,775.77 3,777.64 0.0M
2023-03-06 3,793.94 3,813.91 3,791.32 3,804.52 0.0M
2023-03-03 3,756.69 3,799.43 3,754.36 3,793.94 0.0M
2023-03-02 3,740.09 3,761.78 3,729.60 3,756.69 0.0M
2023-03-01 3,716.28 3,745.43 3,713.85 3,740.09 0.0M
2023-02-28 3,670.02 3,718.70 3,670.02 3,716.28 0.0M
2023-02-27 3,677.89 3,678.99 3,658.10 3,670.02 0.0M
2023-02-24 3,687.22 3,688.03 3,668.74 3,677.89 0.0M
2023-02-23 3,698.22 3,700.92 3,675.38 3,687.22 0.0M
2023-02-22 3,715.72 3,721.86 3,694.91 3,698.22 0.0M
2023-02-21 3,697.24 3,720.03 3,689.63 3,715.72 0.0M
2023-02-20 3,647.71 3,699.82 3,642.37 3,697.24 0.0M
2023-02-17 3,671.75 3,685.19 3,646.56 3,647.71 0.0M
2023-02-16 3,708.48 3,726.31 3,655.29 3,671.75 0.0M
2023-02-15 3,729.71 3,729.71 3,698.60 3,708.48 0.0M
2023-02-14 3,717.95 3,740.60 3,714.16 3,729.71 0.0M
2023-02-13 3,737.52 3,759.80 3,712.18 3,717.95 0.0M
2023-02-10 3,716.56 3,744.85 3,703.66 3,737.52 0.0M
2023-02-09 3,716.79 3,729.79 3,708.39 3,716.56 0.0M
2023-02-08 3,721.63 3,730.92 3,713.19 3,716.79 0.0M
2023-02-07 3,679.87 3,723.81 3,677.11 3,721.63 0.0M
2023-02-06 3,677.54 3,691.80 3,659.59 3,679.87 0.0M
2023-02-03 3,692.40 3,692.40 3,656.00 3,677.54 0.0M
2023-02-02 3,681.88 3,697.25 3,665.57 3,692.40 0.0M
2023-02-01 3,668.50 3,681.88 3,646.21 3,681.88 0.0M
2023-01-31 3,672.09 3,673.15 3,645.55 3,668.50 0.0M
2023-01-30 3,697.01 3,722.44 3,669.60 3,672.09 0.0M
2023-01-20 3,623.20 3,697.01 3,623.20 3,697.01 0.0M
2023-01-19 3,640.55 3,640.55 3,602.96 3,623.20 0.0M
2023-01-18 3,631.76 3,645.02 3,631.76 3,640.55 0.0M
2023-01-17 3,662.37 3,662.37 3,627.85 3,631.76 0.0M
2023-01-16 3,660.10 3,680.41 3,644.23 3,662.37 0.0M
2023-01-13 3,653.86 3,663.18 3,635.47 3,660.10 0.0M
2023-01-12 3,651.92 3,666.74 3,649.27 3,653.86 0.0M
2023-01-11 3,655.40 3,688.89 3,651.92 3,651.92 0.0M
2023-01-10 3,681.76 3,692.32 3,653.44 3,655.40 0.0M
2023-01-09 3,725.09 3,725.09 3,681.76 3,681.76 0.0M
2023-01-06 3,705.16 3,734.14 3,705.16 3,725.09 0.0M
2023-01-05 3,702.79 3,728.09 3,698.58 3,705.16 0.0M
2023-01-04 3,719.00 3,719.00 3,689.77 3,702.79 0.0M
2023-01-03 3,673.34 3,721.03 3,662.91 3,719.00 0.0M