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
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
2021-12-31 476.64 483.49 476.36 481.67 0.0M
2021-12-30 474.45 476.65 472.95 476.52 0.0M
2021-12-29 478.20 478.87 474.05 474.05 0.0M
2021-12-28 476.67 479.25 475.69 478.05 0.0M
2021-12-27 476.22 477.76 476.21 476.56 0.0M
2021-12-24 477.17 479.03 475.90 475.90 0.0M
2021-12-23 473.39 477.01 473.05 476.36 0.0M
2021-12-22 471.71 475.57 471.36 472.83 0.0M
2021-12-21 465.07 471.36 464.35 471.16 0.0M
2021-12-20 474.25 474.30 464.56 464.76 0.0M
2021-12-17 479.39 479.57 473.13 474.67 0.0M
2021-12-16 477.78 480.42 475.20 479.29 0.0M
2021-12-15 481.03 482.59 476.32 477.50 0.0M
2021-12-14 486.95 486.96 480.49 480.82 0.0M
2021-12-13 489.84 495.77 485.45 486.69 0.0M
2021-12-10 493.86 493.86 488.45 489.43 0.0M
2021-12-09 489.56 495.82 489.17 493.83 0.0M
2021-12-08 487.50 490.19 487.43 489.09 0.0M
2021-12-07 477.40 487.78 477.16 487.44 0.0M
2021-12-06 483.47 483.50 475.42 477.06 0.0M
2021-12-03 487.46 488.23 482.60 483.29 0.0M
2021-12-02 485.61 489.33 484.10 487.45 0.0M
2021-12-01 483.67 488.48 482.59 485.33 0.0M
2021-11-30 486.79 488.47 479.38 482.55 0.0M
2021-11-29 488.17 489.99 485.40 486.48 0.0M
2021-11-26 500.07 500.07 487.35 488.25 0.0M
2021-11-25 498.49 500.31 497.60 499.93 0.0M
2021-11-24 499.29 500.45 496.77 498.37 0.0M
2021-11-23 503.46 503.53 498.48 499.03 0.0M
2021-11-22 504.01 505.43 502.64 503.51 0.0M
2021-11-19 506.31 507.47 500.98 504.07 0.0M
2021-11-18 512.60 512.98 505.85 506.32 0.0M
2021-11-17 513.01 514.79 511.06 512.34 0.0M
2021-11-16 507.71 513.55 507.59 513.01 0.0M
2021-11-15 506.86 510.27 506.80 507.74 0.0M
2021-11-12 504.13 508.55 503.82 506.68 0.0M
2021-11-11 500.51 504.32 496.61 504.08 0.0M
2021-11-10 497.27 501.65 492.70 500.58 0.0M
2021-11-09 495.79 499.83 495.58 497.11 0.0M
2021-11-08 495.29 495.92 492.34 495.61 0.0M
2021-11-05 498.37 499.60 494.17 495.08 0.0M
2021-11-04 496.34 499.86 496.23 498.43 0.0M
2021-11-03 495.80 497.46 492.84 495.89 0.0M
2021-11-02 498.30 504.87 495.55 495.95 0.0M
2021-11-01 500.17 500.98 495.05 498.09 0.0M
2021-10-29 503.88 503.89 499.94 500.29 0.0M
2021-10-28 505.17 506.45 502.14 503.36 0.0M
2021-10-27 511.91 511.91 504.03 504.96 0.0M
2021-10-26 513.98 515.82 511.39 511.40 0.0M
2021-10-25 513.60 514.51 509.79 513.69 0.0M
2021-10-22 512.00 514.62 511.00 513.39 0.0M
2021-10-21 513.73 515.41 509.00 511.64 0.0M
2021-10-20 509.05 515.00 508.87 513.20 0.0M
2021-10-19 500.85 509.12 500.71 508.62 0.0M
2021-10-18 500.32 501.36 496.13 500.53 0.0M
2021-10-15 491.63 500.55 491.46 500.04 0.0M
2021-10-14 491.99 493.16 491.04 491.13 0.0M
2021-10-13 490.45 491.77 489.41 491.31 0.0M
2021-10-12 497.53 497.59 489.15 490.43 0.0M
2021-10-11 491.72 499.39 491.54 497.61 0.0M
2021-10-08 490.43 495.84 488.47 491.85 0.0M
2021-10-07 477.04 490.66 477.01 490.54 0.0M
2021-10-06 479.75 481.73 475.62 476.94 0.0M
2021-10-05 479.07 479.81 472.21 479.62 0.0M
2021-10-04 487.46 489.94 478.58 479.23 0.0M
2021-10-01 489.85 489.88 486.53 486.91 0.0M
2021-09-30 489.05 490.69 484.76 489.65 0.0M
2021-09-29 493.52 493.53 484.35 489.03 0.0M
2021-09-28 491.84 497.29 489.70 493.54 0.0M
2021-09-27 491.16 495.47 490.16 491.52 0.0M
2021-09-24 495.21 497.89 490.97 491.30 0.0M
2021-09-23 490.34 499.23 489.93 494.85 0.0M
2021-09-22 492.45 492.47 488.01 490.06 0.0M
2021-09-21 490.99 492.58 486.48 492.35 0.0M
2021-09-20 501.01 501.08 488.74 491.27 0.0M
2021-09-17 497.81 503.42 495.28 501.52 0.0M
2021-09-16 505.18 505.34 496.65 497.98 0.0M
2021-09-15 512.97 513.04 504.09 504.94 0.0M
2021-09-14 518.22 519.26 512.11 512.73 0.0M
2021-09-13 524.14 524.21 515.15 517.87 0.0M
2021-09-10 517.87 526.20 517.09 524.17 0.0M
2021-09-09 526.04 526.06 516.65 517.39 0.0M
2021-09-08 528.89 531.14 525.03 525.68 0.0M
2021-09-07 525.57 529.09 524.54 528.81 0.0M
2021-09-06 520.24 525.80 519.23 525.23 0.0M
2021-09-03 520.88 521.67 517.20 520.07 0.0M
2021-09-02 519.27 524.73 518.91 520.37 0.0M
2021-09-01 516.77 519.80 513.52 519.17 0.0M
2021-08-31 507.69 519.14 500.35 516.05 0.0M
2021-08-30 503.13 507.86 501.90 507.40 0.0M
2021-08-27 502.28 506.83 501.50 502.89 0.0M
2021-08-26 506.65 508.63 501.00 502.21 0.0M
2021-08-25 504.04 509.43 503.46 506.49 0.0M
2021-08-24 489.26 504.02 489.05 503.87 0.0M
2021-08-23 480.57 491.56 480.52 488.81 0.0M
2021-08-20 486.45 487.56 476.40 480.43 0.0M
2021-08-19 499.64 499.68 486.25 486.66 0.0M
2021-08-18 495.63 500.77 493.15 499.84 0.0M
2021-08-17 506.00 506.02 494.69 495.86 0.0M
2021-08-16 511.39 511.66 505.62 505.75 0.0M
2021-08-13 516.78 516.81 509.70 511.16 0.0M
2021-08-12 520.70 520.75 515.91 516.75 0.0M
2021-08-11 521.09 522.90 519.24 520.51 0.0M
2021-08-10 516.75 522.62 514.90 521.15 0.0M
2021-08-09 513.98 517.74 508.43 516.67 0.0M
2021-08-06 516.10 516.16 513.12 514.03 0.0M
2021-08-05 520.36 521.89 515.44 515.97 0.0M
2021-08-04 515.88 522.30 513.30 519.87 0.0M
2021-08-03 517.97 520.70 510.71 515.45 0.0M
2021-08-02 510.51 521.08 506.17 518.05 0.0M
2021-07-30 516.98 517.01 505.99 510.41 0.0M
2021-07-29 501.29 519.06 501.17 516.52 0.0M
2021-07-28 492.67 501.39 486.93 500.86 0.0M
2021-07-27 513.11 513.74 490.65 492.61 0.0M
2021-07-26 534.04 534.69 513.02 513.02 0.0M
2021-07-23 544.37 545.75 533.17 534.11 0.0M
2021-07-22 539.20 545.81 538.96 544.43 0.0M
2021-07-21 537.65 539.90 535.03 538.64 0.0M
2021-07-20 541.07 541.18 534.94 537.38 0.0M
2021-07-19 549.68 549.73 540.03 541.19 0.0M
2021-07-16 554.28 554.36 548.17 549.68 0.0M
2021-07-15 548.20 555.24 547.97 554.31 0.0M
2021-07-14 550.06 552.36 547.32 548.01 0.0M
2021-07-13 542.22 551.07 542.07 550.31 0.0M
2021-07-12 538.37 544.73 538.30 541.97 0.0M
2021-07-09 536.23 538.43 528.56 537.79 0.0M
2021-07-08 548.79 548.82 534.92 536.08 0.0M
2021-07-07 551.05 552.09 546.70 548.39 0.0M
2021-07-06 552.59 553.51 549.45 551.05 0.0M
2021-07-05 555.40 556.46 552.25 553.28 0.0M
2021-07-02 564.38 565.21 554.52 554.87 0.0M
2021-07-01 566.52 566.95 563.88 564.22 0.0M
2021-06-30 566.91 570.12 565.00 566.36 0.0M
2021-06-29 569.51 571.26 564.80 566.84 0.0M
2021-06-28 567.18 569.47 566.56 569.23 0.0M
2021-06-25 560.18 567.55 559.60 567.21 0.0M
2021-06-24 557.11 559.93 556.40 559.65 0.0M
2021-06-23 547.94 558.04 547.93 557.41 0.0M
2021-06-22 551.53 553.31 547.61 548.28 0.0M
2021-06-21 558.76 559.03 549.65 551.57 0.0M
2021-06-18 557.68 560.45 556.78 558.77 0.0M
2021-06-17 554.62 558.75 552.11 557.44 0.0M
2021-06-16 562.00 562.06 554.27 555.57 0.0M
2021-06-15 564.13 567.90 560.06 561.71 0.0M
2021-06-14 563.85 564.41 563.24 564.41 0.0M
2021-06-11 563.81 565.91 562.91 564.11 0.0M
2021-06-10 559.87 564.86 559.85 563.22 0.0M
2021-06-09 562.22 562.32 558.92 560.01 0.0M
2021-06-08 563.86 566.27 560.19 561.79 0.0M
2021-06-07 566.38 566.66 560.21 563.49 0.0M
2021-06-04 566.92 567.11 561.95 565.57 0.0M
2021-06-03 572.17 574.47 566.37 566.77 0.0M
2021-06-02 576.52 577.59 572.41 572.45 0.0M
2021-06-01 570.10 576.93 569.69 576.40 0.0M
2021-05-31 563.51 572.31 563.43 569.80 0.0M
2021-05-28 561.76 566.25 561.74 563.27 0.0M
2021-05-27 562.08 563.44 557.78 562.33 0.0M
2021-05-26 559.01 563.41 558.74 562.64 0.0M
2021-05-25 547.17 559.48 547.11 558.90 0.0M
2021-05-24 549.29 549.38 544.45 547.48 0.0M
2021-05-21 549.28 554.72 547.58 549.45 0.0M
2021-05-20 549.44 549.52 545.14 549.03 0.0M
2021-05-19 549.85 551.01 547.91 549.20 0.0M
2021-05-18 538.34 550.60 538.04 550.02 0.0M
2021-05-17 536.87 540.78 532.30 538.32 0.0M
2021-05-14 530.98 537.10 530.53 536.70 0.0M
2021-05-13 542.66 542.77 530.57 530.75 0.0M
2021-05-12 544.10 544.13 542.47 543.08 0.0M
2021-05-11 556.36 556.47 541.85 544.00 0.0M
2021-05-10 561.07 563.54 556.03 556.03 0.0M
2021-05-07 561.29 562.08 560.52 560.52 0.0M
2021-05-06 557.32 561.69 555.16 559.66 0.0M
2021-05-05 562.83 563.05 557.17 557.35 0.0M
2021-05-04 563.37 564.64 560.21 562.61 0.0M
2021-05-03 569.51 569.56 562.48 563.05 0.0M
2021-04-30 577.17 577.62 568.96 569.14 0.0M
2021-04-29 576.57 581.34 576.49 576.79 0.0M
2021-04-28 574.61 577.02 573.52 576.11 0.0M
2021-04-27 574.72 575.91 572.92 574.69 0.0M
2021-04-26 572.94 577.45 572.80 574.17 0.0M
2021-04-23 564.83 573.10 564.53 572.60 0.0M
2021-04-22 562.89 566.93 562.80 564.76 0.0M
2021-04-21 568.93 568.94 560.20 562.55 0.0M
2021-04-20 568.66 570.95 565.38 568.48 0.0M
2021-04-19 565.63 570.48 561.89 568.60 0.0M
2021-04-16 561.85 565.86 559.13 565.32 0.0M
2021-04-15 562.47 563.47 556.76 561.38 0.0M
2021-04-14 555.87 562.93 555.62 561.85 0.0M
2021-04-13 555.79 562.45 554.01 555.57 0.0M
2021-04-12 558.04 561.79 554.38 555.45 0.0M
2021-04-09 564.63 566.52 557.72 558.40 0.0M
2021-04-08 560.94 564.71 558.46 564.37 0.0M
2021-04-07 566.80 569.11 560.48 560.80 0.0M
2021-04-06 564.29 567.24 563.81 566.55 0.0M
2021-04-05 564.09 564.68 563.38 563.71 0.0M
2021-04-02 563.95 564.60 563.87 564.21 0.0M
2021-04-01 552.11 565.08 551.71 563.70 0.0M
2021-03-31 555.80 557.59 549.76 551.43 0.0M
2021-03-30 549.51 556.29 548.72 555.51 0.0M
2021-03-29 548.56 552.93 547.15 549.32 0.0M
2021-03-26 541.66 550.72 541.57 548.56 0.0M
2021-03-25 545.49 545.53 535.95 541.54 0.0M
2021-03-24 558.73 558.82 545.35 545.40 0.0M
2021-03-23 565.65 569.29 558.59 558.75 0.0M
2021-03-22 564.19 568.09 561.83 565.13 0.0M
2021-03-19 570.98 570.99 559.77 563.89 0.0M
2021-03-18 569.07 576.13 569.07 571.55 0.0M
2021-03-17 568.61 570.17 564.41 568.71 0.0M
2021-03-16 565.13 569.62 564.94 568.18 0.0M
2021-03-15 568.81 572.41 562.71 564.87 0.0M
2021-03-12 577.40 581.27 567.28 568.90 0.0M
2021-03-11 560.59 577.55 560.44 576.62 0.0M
2021-03-10 558.52 566.88 558.42 560.27 0.0M
2021-03-09 551.01 558.87 542.69 557.93 0.0M
2021-03-08 569.85 574.65 550.77 551.94 0.0M
2021-03-05 572.34 573.51 562.12 569.99 0.0M
2021-03-04 591.53 591.63 570.74 572.75 0.0M
2021-03-03 582.23 595.07 581.67 591.77 0.0M
2021-03-02 588.55 596.27 582.08 582.08 0.0M
2021-03-01 575.79 588.61 575.73 588.27 0.0M
2021-02-26 595.18 595.38 573.12 575.75 0.0M
2021-02-25 593.90 604.66 593.74 595.99 0.0M
2021-02-24 609.04 611.02 591.63 593.62 0.0M
2021-02-23 608.34 613.50 601.94 608.78 0.0M
2021-02-22 621.53 627.93 608.14 608.14 0.0M
2021-02-19 620.22 622.58 611.77 621.36 0.0M
2021-02-18 629.98 632.41 618.34 620.06 0.0M
2021-02-17 621.71 630.90 621.71 629.76 0.0M
2021-02-16 617.19 623.30 617.08 621.95 0.0M
2021-02-15 616.89 617.34 616.81 617.14 0.0M
2021-02-12 617.09 617.99 615.30 616.97 0.0M
2021-02-11 614.70 618.61 612.08 617.01 0.0M
2021-02-10 606.76 616.09 606.73 614.66 0.0M
2021-02-09 600.22 606.68 600.10 606.48 0.0M
2021-02-08 598.11 603.30 598.11 600.18 0.0M
2021-02-05 595.76 602.33 595.43 598.19 0.0M
2021-02-04 597.85 597.95 589.14 595.57 0.0M
2021-02-03 593.61 599.43 592.56 597.84 0.0M
2021-02-02 584.07 596.51 584.04 593.00 0.0M
2021-02-01 569.31 584.29 568.96 584.15 0.0M
2021-01-29 576.30 583.37 568.05 569.35 0.0M
2021-01-28 587.33 587.56 574.35 575.89 0.0M
2021-01-27 594.23 596.92 587.83 587.95 0.0M
2021-01-26 607.27 607.95 592.53 594.05 0.0M
2021-01-25 595.97 609.56 595.97 606.93 0.0M
2021-01-22 600.34 600.91 594.46 595.97 0.0M
2021-01-21 596.95 603.79 596.82 600.34 0.0M
2021-01-20 586.45 597.91 586.36 596.53 0.0M
2021-01-19 573.60 586.46 573.58 586.33 0.0M
2021-01-18 568.34 574.34 565.32 573.55 0.0M
2021-01-15 568.88 572.88 566.23 568.52 0.0M
2021-01-14 566.09 569.79 564.85 568.91 0.0M
2021-01-13 561.88 567.52 561.77 566.34 0.0M
2021-01-12 557.62 562.77 555.86 561.59 0.0M
2021-01-11 559.31 562.89 557.37 557.73 0.0M
2021-01-08 548.56 559.56 548.48 559.56 0.0M
2021-01-07 547.27 549.30 545.63 548.68 0.0M
2021-01-06 549.70 553.10 546.92 547.29 0.0M
2021-01-05 539.59 549.64 537.62 549.42 0.0M
2021-01-04 535.79 541.47 534.54 539.73 0.0M
2021-01-01 533.65 537.27 533.50 535.55 0.0M