富时大中华指数 (FTAWGCHIR)

FTAWGCHIR
🏛️ 中国 →
545.86
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
09:25 539.93 539.93 539.93 539.93 0.0K
09:30 539.93 539.93 539.36 539.57 0.0K
09:35 539.57 540.69 539.57 540.69 0.0K
09:40 540.91 541.63 540.91 541.16 0.0K
09:45 541.08 541.26 540.99 541.26 0.0K
09:50 541.18 541.18 540.10 540.10 0.0K
09:55 539.99 539.99 538.79 538.79 0.0K
10:00 539.05 539.33 538.90 538.93 0.0K
10:05 538.83 539.20 538.58 539.20 0.0K
10:10 539.40 539.49 538.92 538.92 0.0K
10:15 538.79 539.28 538.43 538.43 0.0K
10:20 538.91 539.09 538.61 538.61 0.0K
10:25 538.84 540.55 538.84 540.55 0.0K
10:30 540.62 541.04 540.23 540.89 0.0K
10:35 541.06 541.06 540.62 540.69 0.0K
10:40 541.10 541.10 540.39 540.39 0.0K
10:45 540.53 540.95 540.29 540.82 0.0K
10:50 540.72 541.07 540.58 540.58 0.0K
10:55 540.60 541.02 540.56 540.56 0.0K
11:00 540.98 541.34 540.66 541.34 0.0K
11:05 541.59 541.68 541.11 541.11 0.0K
11:10 540.70 540.91 540.44 540.54 0.0K
11:15 540.35 540.35 540.03 540.03 0.0K
11:20 540.42 540.42 539.90 540.22 0.0K
11:25 540.12 540.27 539.57 539.96 0.0K
11:30 540.28 540.28 539.74 540.23 0.0K
11:35 540.19 540.19 539.78 540.11 0.0K
11:40 540.57 540.73 540.31 540.48 0.0K
11:45 540.50 540.54 540.38 540.38 0.0K
11:50 540.69 540.69 539.98 539.98 0.0K
11:55 540.33 540.33 539.95 540.05 0.0K
12:00 540.05 540.27 539.89 540.27 0.0K
12:05 540.40 540.44 540.05 540.44 0.0K
12:10 540.15 540.63 540.15 540.63 0.0K
12:15 540.65 540.71 540.36 540.36 0.0K
12:20 540.72 540.72 540.66 540.66 0.0K
12:25 540.26 540.63 540.19 540.19 0.0K
12:30 540.54 540.60 540.20 540.58 0.0K
12:35 540.54 540.59 540.18 540.18 0.0K
12:40 540.58 540.60 540.23 540.59 0.0K
12:45 540.60 540.62 540.24 540.62 0.0K
12:50 540.58 540.60 540.53 540.58 0.0K
12:55 540.48 540.58 540.48 540.58 0.0K
13:00 540.21 540.52 540.21 540.52 0.0K
13:05 540.49 540.68 540.32 540.65 0.0K
13:10 540.66 541.14 540.66 541.14 0.0K
13:15 541.31 541.64 541.31 541.64 0.0K
13:20 541.15 541.99 541.15 541.99 0.0K
13:25 541.89 541.89 541.38 541.39 0.0K
13:30 541.42 541.42 540.89 540.95 0.0K
13:35 541.09 541.22 540.88 541.22 0.0K
13:40 541.28 541.76 541.28 541.71 0.0K
13:45 541.53 541.80 541.37 541.80 0.0K
13:50 542.00 542.00 541.31 541.31 0.0K
13:55 541.27 541.27 540.90 540.90 0.0K
14:00 540.86 540.99 540.81 540.91 0.0K
14:05 541.03 541.17 540.95 541.17 0.0K
14:10 541.21 541.21 540.95 540.95 0.0K
14:15 540.79 541.23 540.77 541.23 0.0K
14:20 541.09 541.30 541.09 541.21 0.0K
14:25 541.16 541.16 540.68 540.68 0.0K
14:30 540.84 540.93 540.49 540.49 0.0K
14:35 540.40 540.65 540.31 540.65 0.0K
14:40 540.55 540.77 540.55 540.77 0.0K
14:45 540.86 540.91 540.70 540.70 0.0K
14:50 540.58 540.58 540.25 540.25 0.0K
14:55 540.20 540.20 537.27 537.75 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 540.36 546.52 540.29 545.86 0.0M
2025-09-26 545.36 545.82 537.27 537.80 0.0M
2025-09-25 548.34 550.37 545.56 546.27 0.0M
2025-09-24 541.95 548.80 541.35 548.78 0.0M
2025-09-23 546.70 546.70 541.31 543.46 0.0M
2025-09-22 542.54 543.59 540.60 543.16 0.0M
2025-09-19 545.11 546.56 541.74 542.75 0.0M
2025-09-18 548.33 550.34 542.12 545.53 0.0M
2025-09-17 542.96 549.62 542.31 548.71 0.0M
2025-09-16 539.49 544.02 539.42 542.68 0.0M
2025-09-15 539.02 540.48 536.95 539.43 0.0M
2025-09-12 532.47 541.92 532.42 539.46 0.0M
2025-09-11 531.57 534.30 529.91 532.37 0.0M
2025-09-10 525.67 533.30 525.48 531.45 0.0M
2025-09-09 519.69 526.72 519.60 525.87 0.0M
2025-09-08 514.59 519.74 514.53 518.78 0.0M
2025-09-05 505.12 515.29 505.12 514.28 0.0M
2025-09-04 509.45 513.17 504.14 505.11 0.0M
2025-09-03 510.24 513.72 507.86 509.53 0.0M
2025-09-02 513.66 515.00 508.99 510.77 0.0M
2025-09-01 507.42 514.67 506.69 513.61 0.0M
2025-08-29 506.48 511.02 506.01 507.32 0.0M
2025-08-28 510.88 510.98 502.87 505.86 0.0M
2025-08-27 514.68 517.40 510.27 510.79 0.0M
2025-08-26 517.38 517.89 511.87 514.68 0.0M
2025-08-25 506.50 518.54 506.18 517.53 0.0M
2025-08-22 503.40 507.23 502.44 505.27 0.0M
2025-08-21 502.32 505.23 501.61 503.42 0.0M
2025-08-20 508.95 508.95 499.71 502.21 0.0M
2025-08-19 510.15 511.48 507.80 508.95 0.0M
2025-08-18 508.62 513.76 507.75 509.97 0.0M
2025-08-15 508.31 509.68 504.57 508.78 0.0M
2025-08-14 510.61 512.96 508.07 508.81 0.0M
2025-08-13 500.97 511.39 500.86 510.53 0.0M
2025-08-12 499.66 501.15 497.98 500.18 0.0M
2025-08-11 498.88 501.41 497.42 499.91 0.0M
2025-08-08 501.67 502.70 498.14 498.99 0.0M
2025-08-07 494.23 502.21 494.01 502.04 0.0M
2025-08-06 495.83 495.98 492.75 493.80 0.0M
2025-08-05 490.31 496.18 490.19 495.53 0.0M
2025-08-04 487.72 490.83 484.40 490.15 0.0M
2025-08-01 492.07 492.08 486.56 486.56 0.0M
2025-07-31 496.89 497.36 490.22 492.34 0.0M
2025-07-30 499.56 501.06 495.88 497.34 0.0M
2025-07-29 500.58 500.67 495.03 499.13 0.0M
2025-07-28 499.64 503.66 499.61 501.48 0.0M
2025-07-25 503.42 504.16 499.19 499.76 0.0M
2025-07-24 502.04 504.94 501.53 503.59 0.0M
2025-07-23 493.43 502.13 493.42 501.37 0.0M
2025-07-22 494.28 495.87 490.96 493.13 0.0M
2025-07-21 491.98 494.85 490.95 493.92 0.0M
2025-07-18 485.73 492.56 485.66 492.48 0.0M
2025-07-17 484.73 485.98 483.00 485.70 0.0M
2025-07-16 483.74 488.75 483.47 484.74 0.0M
2025-07-15 477.09 484.57 476.71 484.14 0.0M
2025-07-14 477.53 478.30 475.99 477.42 0.0M
2025-07-11 475.93 481.86 474.99 477.55 0.0M
2025-07-10 472.95 476.40 472.43 475.87 0.0M
2025-07-09 475.18 475.60 471.44 473.49 0.0M
2025-07-08 472.65 476.21 471.07 475.48 0.0M
2025-07-07 474.45 474.45 470.32 472.77 0.0M
2025-07-04 476.55 478.02 472.47 474.58 0.0M
2025-07-03 476.01 479.26 474.99 477.12 0.0M
2025-07-02 473.24 477.60 471.80 476.02 0.0M
2025-07-01 470.41 474.56 470.34 473.53 0.0M
2025-06-30 475.74 475.94 469.28 470.31 0.0M
2025-06-27 475.59 478.29 475.40 476.78 0.0M
2025-06-26 476.00 477.31 473.56 475.71 0.0M
2025-06-25 469.70 476.74 469.65 475.70 0.0M
2025-06-24 458.87 469.98 458.85 469.45 0.0M
2025-06-23 460.52 460.72 452.78 458.60 0.0M
2025-06-20 456.67 462.28 456.16 460.59 0.0M
2025-06-19 465.30 465.40 455.72 456.40 0.0M
2025-06-18 466.42 467.57 463.19 465.47 0.0M
2025-06-17 467.01 470.49 466.21 467.30 0.0M
2025-06-16 464.52 467.37 462.51 466.40 0.0M
2025-06-13 468.89 469.43 462.95 464.15 0.0M
2025-06-12 471.50 471.63 468.11 468.11 0.0M
2025-06-11 466.44 472.04 466.35 471.01 0.0M
2025-06-10 462.39 467.98 462.30 466.24 0.0M
2025-06-09 456.57 462.71 456.48 462.16 0.0M
2025-06-06 457.65 458.60 455.60 456.55 0.0M
2025-06-05 454.62 458.37 454.52 457.88 0.0M
2025-06-04 448.00 455.10 447.94 454.33 0.0M
2025-06-03 442.69 448.36 442.65 447.88 0.0M
2025-06-02 447.23 447.27 437.07 442.65 0.0M
2025-05-30 452.21 452.35 446.53 446.78 0.0M
2025-05-29 447.97 453.55 447.53 451.49 0.0M
2025-05-28 448.97 452.43 447.27 447.82 0.0M
2025-05-27 450.60 451.30 448.26 448.89 0.0M
2025-05-26 455.15 455.57 449.79 450.71 0.0M
2025-05-23 454.79 456.86 453.74 454.98 0.0M
2025-05-22 458.88 459.03 453.89 454.88 0.0M
2025-05-21 454.44 459.92 454.35 458.28 0.0M
2025-05-20 451.62 455.19 451.38 454.21 0.0M
2025-05-19 454.35 454.36 449.71 451.36 0.0M
2025-05-16 456.22 456.48 453.22 454.86 0.0M
2025-05-15 458.43 462.47 455.36 456.20 0.0M
2025-05-14 448.51 459.60 448.45 458.70 0.0M
2025-05-13 451.06 456.83 447.89 448.46 0.0M
2025-05-12 442.07 452.36 442.02 451.99 0.0M
2025-05-09 437.99 442.76 437.64 441.40 0.0M
2025-05-08 436.93 442.25 436.71 437.89 0.0M
2025-05-07 439.96 444.17 436.88 437.79 0.0M
2025-05-06 442.24 443.65 436.50 438.71 0.0M
2025-05-05 436.41 444.15 436.32 438.02 0.0M
2025-05-02 420.38 437.49 420.34 434.44 0.0M
2025-05-01 420.76 420.95 420.19 420.87 0.0M
2025-04-30 417.31 421.94 416.51 420.95 0.0M
2025-04-29 415.99 419.85 415.15 417.57 0.0M
2025-04-28 414.85 418.09 413.83 415.67 0.0M
2025-04-25 410.91 418.48 410.73 414.85 0.0M
2025-04-24 413.02 414.97 408.55 410.52 0.0M
2025-04-23 400.76 414.23 400.69 413.25 0.0M
2025-04-22 401.26 401.31 398.26 401.03 0.0M
2025-04-21 402.01 402.23 400.32 401.08 0.0M
2025-04-18 401.72 402.74 401.57 402.04 0.0M
2025-04-17 399.63 402.95 397.91 401.62 0.0M
2025-04-16 407.17 407.21 396.92 399.02 0.0M
2025-04-15 405.59 409.04 405.16 407.27 0.0M
2025-04-14 400.22 408.37 400.11 405.06 0.0M
2025-04-11 392.28 401.14 388.84 398.87 0.0M
2025-04-10 378.09 398.11 377.88 391.77 0.0M
2025-04-09 379.66 380.05 367.97 376.57 0.0M
2025-04-08 381.07 385.68 374.93 380.24 0.0M
2025-04-07 430.69 430.71 380.15 380.86 0.0M
2025-04-04 432.40 433.43 430.03 430.63 0.0M
2025-04-03 435.72 436.32 429.46 431.95 0.0M
2025-04-02 436.14 438.49 434.39 436.50 0.0M
2025-04-01 429.74 437.78 429.71 436.04 0.0M
2025-03-31 440.20 440.34 427.17 429.86 0.0M
2025-03-28 444.24 444.84 438.78 440.45 0.0M
2025-03-27 445.35 447.02 440.79 444.21 0.0M
2025-03-26 444.16 447.18 443.54 444.99 0.0M
2025-03-25 449.19 451.10 443.70 444.02 0.0M
2025-03-24 447.60 449.98 445.26 449.03 0.0M
2025-03-21 455.68 455.71 446.42 447.51 0.0M
2025-03-20 459.64 462.80 454.93 455.76 0.0M
2025-03-19 462.44 462.46 458.55 459.45 0.0M
2025-03-18 454.74 463.53 454.70 462.34 0.0M
2025-03-17 451.10 457.01 451.10 454.48 0.0M
2025-03-14 443.76 452.58 443.04 450.84 0.0M
2025-03-13 448.57 450.51 440.59 443.69 0.0M
2025-03-12 448.72 453.20 445.70 448.31 0.0M
2025-03-11 450.07 450.09 440.46 448.63 0.0M
2025-03-10 456.82 457.17 448.54 449.94 0.0M
2025-03-07 459.10 461.67 454.66 456.73 0.0M
2025-03-06 450.04 459.65 450.02 459.21 0.0M
2025-03-05 439.98 450.13 439.95 449.99 0.0M
2025-03-04 440.95 440.96 433.28 439.24 0.0M
2025-03-03 442.31 445.62 438.97 440.87 0.0M
2025-02-28 452.82 452.94 440.48 442.79 0.0M
2025-02-27 457.36 460.42 450.65 453.19 0.0M
2025-02-26 447.48 458.83 446.57 457.19 0.0M
2025-02-25 454.81 454.82 444.48 447.26 0.0M
2025-02-24 459.20 459.82 454.56 454.66 0.0M
2025-02-21 446.15 459.74 446.10 459.37 0.0M
2025-02-20 450.50 450.64 443.53 445.69 0.0M
2025-02-19 452.62 452.62 448.02 450.36 0.0M
2025-02-18 448.19 454.37 447.26 452.25 0.0M
2025-02-17 445.04 452.36 444.71 448.25 0.0M
2025-02-14 436.80 445.49 434.86 444.57 0.0M
2025-02-13 435.86 444.27 434.71 435.91 0.0M
2025-02-12 429.93 436.83 429.88 435.79 0.0M
2025-02-11 432.54 435.80 429.20 429.81 0.0M
2025-02-10 430.38 432.90 429.04 432.37 0.0M
2025-02-07 426.06 431.19 424.47 430.51 0.0M
2025-02-06 421.13 426.60 420.54 425.81 0.0M
2025-02-05 421.17 424.73 419.08 421.05 0.0M
2025-02-04 412.23 421.77 412.21 420.62 0.0M
2025-02-03 418.77 418.79 407.23 411.97 0.0M
2025-01-31 420.39 420.78 419.36 420.68 0.0M
2025-01-30 420.47 421.26 420.10 421.26 0.0M
2025-01-29 420.34 420.84 419.92 420.84 0.0M
2025-01-28 419.35 420.85 418.62 420.85 0.0M
2025-01-27 418.53 421.26 417.97 420.52 0.0M
2025-01-24 413.73 419.22 413.45 418.66 0.0M
2025-01-23 414.16 417.49 412.71 413.33 0.0M
2025-01-22 416.97 419.13 413.19 413.69 0.0M
2025-01-21 415.55 418.61 414.36 416.52 0.0M
2025-01-20 409.07 416.69 408.80 414.64 0.0M
2025-01-17 406.66 409.46 404.43 408.79 0.0M
2025-01-16 400.56 408.42 400.47 406.51 0.0M
2025-01-15 402.06 402.08 399.06 399.84 0.0M
2025-01-14 394.18 402.67 394.14 401.64 0.0M
2025-01-13 399.73 400.00 393.02 393.84 0.0M
2025-01-10 404.44 406.17 399.47 399.90 0.0M
2025-01-09 406.40 408.13 403.95 404.07 0.0M
2025-01-08 411.68 411.72 404.53 406.36 0.0M
2025-01-07 413.76 416.75 410.26 411.76 0.0M
2025-01-06 408.60 414.16 408.59 413.07 0.0M
2025-01-03 408.04 412.18 407.60 408.96 0.0M
2025-01-02 416.36 416.36 407.62 408.04 0.0M
2025-01-01 418.34 418.59 414.99 416.10 0.0M