富时EPRA/NAREIT香港指数 (FTELHK)

FTELHK
🏛️ 香港 →
1,290.53
最后更新: 2025-09-29
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
2025-09-29 1,274.73 1,317.18 1,266.25 1,290.53 0.0M
2025-09-26 1,265.66 1,274.18 1,260.13 1,269.63 0.0M
2025-09-25 1,288.76 1,288.76 1,264.01 1,267.23 0.0M
2025-09-24 1,290.93 1,295.02 1,286.12 1,286.79 0.0M
2025-09-23 1,297.95 1,300.41 1,278.89 1,287.76 0.0M
2025-09-22 1,315.25 1,317.19 1,299.15 1,302.66 0.0M
2025-09-19 1,329.13 1,337.66 1,315.49 1,319.75 0.0M
2025-09-18 1,328.09 1,332.00 1,313.08 1,318.73 0.0M
2025-09-17 1,333.03 1,334.33 1,314.38 1,332.73 0.0M
2025-09-16 1,338.96 1,339.57 1,323.69 1,332.92 0.0M
2025-09-15 1,335.73 1,343.88 1,329.78 1,338.21 0.0M
2025-09-12 1,336.85 1,339.84 1,324.66 1,335.38 0.0M
2025-09-11 1,323.12 1,327.18 1,313.68 1,322.73 0.0M
2025-09-10 1,308.62 1,330.44 1,307.28 1,328.06 0.0M
2025-09-09 1,299.79 1,309.81 1,295.73 1,305.21 0.0M
2025-09-08 1,281.77 1,294.68 1,281.77 1,292.64 0.0M
2025-09-05 1,267.58 1,287.10 1,258.27 1,282.35 0.0M
2025-09-04 1,279.50 1,279.50 1,263.80 1,265.87 0.0M
2025-09-03 1,293.02 1,297.47 1,267.20 1,273.70 0.0M
2025-09-02 1,287.38 1,308.71 1,283.40 1,289.43 0.0M
2025-09-01 1,275.41 1,297.64 1,275.41 1,291.30 0.0M
2025-08-29 1,278.15 1,283.07 1,267.54 1,271.31 0.0M
2025-08-28 1,269.87 1,301.20 1,265.05 1,276.19 0.0M
2025-08-27 1,279.55 1,282.58 1,263.52 1,267.24 0.0M
2025-08-26 1,292.71 1,293.15 1,275.89 1,277.12 0.0M
2025-08-25 1,303.99 1,306.07 1,294.78 1,296.58 0.0M
2025-08-22 1,298.10 1,314.97 1,285.61 1,293.81 0.0M
2025-08-21 1,282.43 1,306.67 1,280.73 1,292.15 0.0M
2025-08-20 1,265.81 1,293.96 1,262.96 1,282.50 0.0M
2025-08-19 1,263.57 1,288.94 1,259.70 1,265.32 0.0M
2025-08-18 1,288.98 1,294.28 1,240.70 1,263.78 0.0M
2025-08-15 1,329.81 1,331.99 1,283.51 1,289.84 0.0M
2025-08-14 1,340.86 1,346.90 1,322.35 1,331.47 0.0M
2025-08-13 1,324.12 1,343.52 1,323.70 1,332.52 0.0M
2025-08-12 1,322.97 1,335.76 1,313.28 1,315.99 0.0M
2025-08-11 1,323.80 1,336.32 1,321.62 1,324.81 0.0M
2025-08-08 1,336.71 1,339.12 1,316.07 1,317.83 0.0M
2025-08-07 1,312.03 1,349.12 1,312.03 1,339.25 0.0M
2025-08-06 1,305.24 1,322.31 1,304.00 1,307.93 0.0M
2025-08-05 1,301.56 1,322.99 1,300.77 1,302.78 0.0M
2025-08-04 1,285.71 1,311.79 1,282.88 1,304.65 0.0M
2025-08-01 1,306.83 1,306.83 1,281.33 1,284.71 0.0M
2025-07-31 1,324.66 1,324.66 1,286.30 1,308.13 0.0M
2025-07-30 1,332.41 1,340.18 1,323.77 1,328.92 0.0M
2025-07-29 1,322.97 1,333.07 1,316.59 1,333.00 0.0M
2025-07-28 1,302.68 1,324.51 1,300.27 1,320.32 0.0M
2025-07-25 1,298.90 1,306.51 1,295.87 1,297.30 0.0M
2025-07-24 1,288.29 1,316.40 1,288.29 1,300.07 0.0M
2025-07-23 1,286.73 1,304.55 1,286.73 1,292.59 0.0M
2025-07-22 1,276.98 1,294.49 1,276.98 1,284.43 0.0M
2025-07-21 1,271.25 1,277.20 1,270.05 1,273.94 0.0M
2025-07-18 1,270.13 1,273.95 1,262.01 1,268.82 0.0M
2025-07-17 1,263.64 1,278.71 1,263.64 1,271.04 0.0M
2025-07-16 1,267.29 1,268.02 1,257.52 1,259.88 0.0M
2025-07-15 1,258.55 1,274.32 1,256.23 1,267.88 0.0M
2025-07-14 1,262.22 1,265.68 1,250.93 1,256.13 0.0M
2025-07-11 1,255.32 1,269.51 1,253.85 1,254.77 0.0M
2025-07-10 1,261.05 1,261.05 1,242.35 1,251.35 0.0M
2025-07-09 1,272.65 1,272.65 1,239.77 1,260.58 0.0M
2025-07-08 1,292.92 1,297.46 1,277.71 1,280.32 0.0M
2025-07-07 1,295.44 1,300.23 1,287.71 1,290.29 0.0M
2025-07-04 1,289.12 1,304.58 1,277.45 1,296.33 0.0M
2025-07-03 1,289.67 1,302.52 1,289.61 1,300.39 0.0M
2025-07-02 1,259.91 1,296.33 1,259.91 1,282.32 0.0M
2025-07-01 1,245.51 1,251.03 1,245.04 1,250.11 0.0M
2025-06-30 1,249.54 1,254.65 1,240.43 1,242.06 0.0M
2025-06-27 1,257.24 1,261.17 1,247.72 1,253.35 0.0M
2025-06-26 1,267.48 1,267.48 1,237.37 1,254.04 0.0M
2025-06-25 1,242.45 1,277.27 1,242.45 1,273.09 0.0M
2025-06-24 1,230.92 1,246.64 1,230.92 1,239.38 0.0M
2025-06-23 1,195.74 1,231.86 1,195.74 1,231.17 0.0M
2025-06-20 1,187.27 1,201.78 1,184.61 1,197.83 0.0M
2025-06-19 1,195.49 1,197.49 1,184.57 1,186.73 0.0M
2025-06-18 1,206.24 1,208.77 1,194.43 1,198.85 0.0M
2025-06-17 1,219.80 1,235.87 1,212.65 1,217.79 0.0M
2025-06-16 1,212.39 1,221.15 1,211.95 1,217.44 0.0M
2025-06-13 1,211.88 1,217.14 1,200.49 1,211.94 0.0M
2025-06-12 1,199.55 1,211.34 1,198.23 1,202.54 0.0M
2025-06-11 1,195.64 1,207.06 1,187.73 1,199.75 0.0M
2025-06-10 1,190.18 1,201.91 1,186.26 1,192.46 0.0M
2025-06-09 1,192.22 1,195.54 1,187.35 1,192.30 0.0M
2025-06-06 1,179.16 1,194.96 1,157.47 1,189.87 0.0M
2025-06-05 1,172.84 1,184.23 1,170.87 1,180.93 0.0M
2025-06-04 1,175.82 1,175.82 1,162.69 1,165.46 0.0M
2025-06-03 1,162.52 1,183.43 1,162.52 1,178.20 0.0M
2025-06-02 1,164.71 1,164.71 1,141.44 1,158.59 0.0M
2025-05-30 1,151.97 1,193.48 1,151.97 1,167.17 0.0M
2025-05-29 1,163.41 1,163.41 1,150.58 1,156.75 0.0M
2025-05-28 1,153.63 1,168.67 1,153.41 1,155.53 0.0M
2025-05-27 1,152.38 1,160.51 1,146.62 1,154.29 0.0M
2025-05-26 1,139.50 1,158.50 1,139.50 1,151.20 0.0M
2025-05-23 1,135.27 1,145.91 1,131.14 1,141.80 0.0M
2025-05-22 1,157.81 1,157.81 1,132.64 1,135.91 0.0M
2025-05-21 1,154.05 1,163.40 1,151.43 1,155.75 0.0M
2025-05-20 1,144.80 1,154.36 1,139.06 1,150.32 0.0M
2025-05-19 1,130.92 1,143.70 1,130.92 1,137.38 0.0M
2025-05-16 1,138.20 1,146.77 1,127.59 1,137.12 0.0M
2025-05-15 1,141.18 1,143.09 1,130.54 1,136.72 0.0M
2025-05-14 1,151.70 1,155.16 1,139.19 1,146.01 0.0M
2025-05-13 1,147.99 1,160.46 1,145.35 1,149.19 0.0M
2025-05-12 1,150.73 1,157.24 1,144.66 1,150.11 0.0M
2025-05-09 1,104.66 1,146.85 1,104.66 1,136.31 0.0M
2025-05-08 1,108.40 1,119.84 1,097.89 1,107.19 0.0M
2025-05-07 1,095.13 1,126.90 1,095.13 1,115.44 0.0M
2025-05-06 1,080.84 1,090.59 1,080.41 1,083.57 0.0M
2025-05-05 1,073.13 1,073.13 1,071.89 1,072.63 0.0M
2025-05-02 1,062.76 1,080.17 1,056.42 1,073.12 0.0M
2025-05-01 1,064.80 1,064.81 1,064.78 1,064.81 0.0M
2025-04-30 1,047.47 1,071.02 1,043.47 1,064.77 0.0M
2025-04-29 1,047.77 1,054.45 1,038.83 1,044.97 0.0M
2025-04-28 1,043.57 1,058.18 1,042.11 1,044.60 0.0M
2025-04-25 1,033.35 1,050.52 1,019.40 1,039.28 0.0M
2025-04-24 1,022.62 1,034.30 1,016.90 1,024.02 0.0M
2025-04-23 1,024.52 1,034.80 1,024.29 1,029.30 0.0M
2025-04-22 1,004.80 1,016.72 995.06 1,014.71 0.0M
2025-04-18 1,006.33 1,006.34 1,006.31 1,006.34 0.0M
2025-04-17 998.30 1,007.99 998.30 1,006.34 0.0M
2025-04-16 986.64 1,014.75 984.23 993.34 0.0M
2025-04-15 986.15 990.63 980.95 986.67 0.0M
2025-04-14 976.33 983.13 975.99 982.44 0.0M
2025-04-11 965.17 980.92 957.25 969.23 0.0M
2025-04-10 960.55 979.50 960.55 972.15 0.0M
2025-04-09 948.89 969.59 939.04 952.79 0.0M
2025-04-08 979.36 996.96 959.70 968.54 0.0M
2025-04-07 1,028.05 1,028.05 980.79 982.35 0.0M
2025-04-04 1,060.85 1,061.34 1,059.06 1,059.82 0.0M
2025-04-03 1,050.20 1,066.28 1,050.20 1,062.55 0.0M
2025-04-02 1,065.11 1,067.42 1,054.63 1,066.80 0.0M
2025-04-01 1,055.98 1,077.30 1,055.98 1,069.26 0.0M
2025-03-31 1,055.50 1,063.87 1,045.84 1,050.03 0.0M
2025-03-28 1,065.66 1,069.38 1,050.81 1,057.26 0.0M
2025-03-27 1,064.90 1,070.38 1,059.66 1,061.10 0.0M
2025-03-26 1,068.71 1,087.91 1,058.32 1,065.35 0.0M
2025-03-25 1,065.92 1,070.90 1,045.36 1,066.35 0.0M
2025-03-24 1,072.12 1,073.45 1,057.58 1,065.15 0.0M
2025-03-21 1,079.64 1,082.04 1,063.42 1,068.76 0.0M
2025-03-20 1,093.08 1,093.17 1,067.55 1,079.05 0.0M
2025-03-19 1,091.45 1,111.50 1,086.49 1,097.85 0.0M
2025-03-18 1,080.96 1,103.82 1,078.09 1,091.38 0.0M
2025-03-17 1,072.87 1,079.42 1,069.80 1,070.85 0.0M
2025-03-14 1,077.45 1,101.88 1,066.27 1,073.96 0.0M
2025-03-13 1,069.47 1,083.05 1,062.49 1,067.92 0.0M
2025-03-12 1,065.29 1,075.16 1,054.98 1,066.18 0.0M
2025-03-11 1,059.42 1,077.01 1,050.81 1,074.89 0.0M
2025-03-10 1,067.46 1,090.44 1,063.41 1,068.40 0.0M
2025-03-07 1,082.08 1,097.54 1,070.46 1,073.49 0.0M
2025-03-06 1,083.75 1,091.21 1,079.41 1,085.71 0.0M
2025-03-05 1,054.41 1,084.21 1,054.41 1,079.36 0.0M
2025-03-04 1,044.34 1,063.02 1,041.53 1,054.03 0.0M
2025-03-03 1,041.40 1,060.76 1,041.40 1,051.46 0.0M
2025-02-28 1,058.97 1,058.97 1,037.09 1,043.46 0.0M
2025-02-27 1,057.88 1,065.78 1,056.45 1,064.88 0.0M
2025-02-26 1,047.56 1,077.99 1,047.30 1,061.18 0.0M
2025-02-25 1,035.16 1,047.76 1,033.37 1,043.55 0.0M
2025-02-24 1,019.97 1,054.16 1,019.97 1,045.56 0.0M
2025-02-21 1,023.23 1,042.33 1,012.68 1,023.99 0.0M
2025-02-20 1,014.72 1,022.09 1,013.81 1,015.65 0.0M
2025-02-19 1,010.08 1,022.52 1,009.19 1,020.10 0.0M
2025-02-18 1,025.09 1,025.09 1,009.07 1,013.96 0.0M
2025-02-17 1,011.52 1,031.15 1,011.52 1,026.88 0.0M
2025-02-14 1,010.90 1,020.51 1,007.25 1,019.23 0.0M
2025-02-13 1,013.01 1,021.73 1,004.68 1,007.15 0.0M
2025-02-12 990.83 1,014.78 988.20 1,011.91 0.0M
2025-02-11 999.70 999.70 976.33 983.74 0.0M
2025-02-10 1,001.10 1,007.77 998.27 998.59 0.0M
2025-02-07 1,000.83 1,009.57 998.78 1,001.59 0.0M
2025-02-06 981.47 1,006.41 978.44 1,001.16 0.0M
2025-02-05 988.36 988.68 972.07 978.39 0.0M
2025-02-04 996.92 1,009.73 979.12 993.59 0.0M
2025-02-03 966.00 988.35 966.00 988.35 0.0M
2025-01-31 982.97 985.26 982.97 983.98 0.0M
2025-01-30 982.98 982.99 982.96 982.97 0.0M
2025-01-29 982.95 982.97 982.94 982.97 0.0M
2025-01-28 991.07 993.14 971.55 982.96 0.0M
2025-01-27 982.18 989.06 979.85 985.37 0.0M
2025-01-24 981.94 986.88 976.61 979.53 0.0M
2025-01-23 986.92 993.16 976.67 977.54 0.0M
2025-01-22 998.28 998.49 984.23 987.24 0.0M
2025-01-21 1,001.37 1,005.81 981.56 998.23 0.0M
2025-01-20 989.20 1,008.41 981.75 1,000.47 0.0M
2025-01-17 977.68 990.46 974.33 985.05 0.0M
2025-01-16 982.24 993.58 975.34 977.68 0.0M
2025-01-15 973.88 978.17 962.09 974.41 0.0M
2025-01-14 969.94 979.34 969.94 973.92 0.0M
2025-01-13 983.36 983.36 964.99 973.64 0.0M
2025-01-10 995.04 995.11 984.93 987.55 0.0M
2025-01-09 995.26 996.93 990.57 991.12 0.0M
2025-01-08 1,007.48 1,007.48 992.00 996.40 0.0M
2025-01-07 1,013.97 1,023.32 1,009.04 1,011.45 0.0M
2025-01-06 1,024.12 1,032.92 1,017.06 1,019.57 0.0M
2025-01-03 1,028.08 1,030.33 1,018.84 1,023.47 0.0M
2025-01-02 1,025.38 1,027.62 1,015.62 1,019.24 0.0M
2025-01-01 1,023.98 1,035.18 1,023.98 1,027.73 0.0M