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
2022-12-30 363.33 368.24 362.58 364.29 0.0M
2022-12-29 365.29 365.33 359.71 363.14 0.0M
2022-12-28 363.79 367.94 362.81 365.53 0.0M
2022-12-27 362.86 364.26 362.79 363.88 0.0M
2022-12-26 362.07 362.84 362.03 362.51 0.0M
2022-12-23 365.58 365.59 360.80 362.13 0.0M
2022-12-22 358.86 367.37 358.85 365.81 0.0M
2022-12-21 357.37 359.69 357.23 358.81 0.0M
2022-12-20 363.18 363.33 354.64 357.32 0.0M
2022-12-19 366.19 369.57 362.39 363.36 0.0M
2022-12-16 366.61 368.36 362.02 366.44 0.0M
2022-12-15 371.97 371.99 365.58 367.26 0.0M
2022-12-14 368.47 373.45 368.39 371.74 0.0M
2022-12-13 367.55 370.31 366.07 368.05 0.0M
2022-12-12 374.16 374.32 367.18 367.50 0.0M
2022-12-09 367.94 375.28 367.93 374.45 0.0M
2022-12-08 359.50 368.16 358.82 367.80 0.0M
2022-12-07 367.92 371.54 356.73 359.49 0.0M
2022-12-06 371.16 371.60 365.62 367.98 0.0M
2022-12-05 359.96 372.23 359.95 371.64 0.0M
2022-12-02 359.83 361.14 356.67 359.46 0.0M
2022-12-01 355.90 367.04 355.77 359.74 0.0M
2022-11-30 347.67 355.97 345.44 355.07 0.0M
2022-11-29 333.59 347.93 332.90 347.63 0.0M
2022-11-28 338.34 338.52 327.42 333.54 0.0M
2022-11-25 340.92 340.93 337.67 338.82 0.0M
2022-11-24 337.57 341.30 337.43 340.61 0.0M
2022-11-23 335.61 338.40 334.93 337.14 0.0M
2022-11-22 337.89 339.35 333.93 335.26 0.0M
2022-11-21 343.30 343.30 335.02 337.93 0.0M
2022-11-18 344.39 348.59 342.56 343.00 0.0M
2022-11-17 347.16 347.19 338.00 343.95 0.0M
2022-11-16 348.84 350.87 344.00 347.16 0.0M
2022-11-15 335.23 349.31 335.07 348.95 0.0M
2022-11-14 329.58 339.04 329.52 334.73 0.0M
2022-11-11 307.84 329.93 307.64 328.83 0.0M
2022-11-10 309.52 309.78 303.64 306.39 0.0M
2022-11-09 311.27 314.00 309.26 309.72 0.0M
2022-11-08 311.07 312.96 308.91 310.68 0.0M
2022-11-07 305.08 313.34 303.45 310.69 0.0M
2022-11-04 292.13 307.73 291.13 304.82 0.0M
2022-11-03 297.95 298.11 290.89 291.98 0.0M
2022-11-02 293.16 299.20 291.38 298.38 0.0M
2022-11-01 281.40 294.49 281.06 293.04 0.0M
2022-10-31 283.52 286.71 280.27 281.46 0.0M
2022-10-28 292.38 292.38 282.55 283.19 0.0M
2022-10-27 291.22 298.27 290.98 292.39 0.0M
2022-10-26 286.19 292.53 285.34 290.37 0.0M
2022-10-25 286.22 288.79 281.42 285.93 0.0M
2022-10-24 302.66 304.04 285.42 286.40 0.0M
2022-10-21 303.86 304.50 301.54 302.46 0.0M
2022-10-20 306.97 307.30 299.14 303.92 0.0M
2022-10-19 315.01 315.06 306.94 307.30 0.0M
2022-10-18 310.06 315.75 309.89 315.02 0.0M
2022-10-17 311.25 311.72 305.57 310.04 0.0M
2022-10-14 307.06 317.25 306.87 311.50 0.0M
2022-10-13 312.38 312.96 305.96 306.73 0.0M
2022-10-12 312.87 316.08 307.25 312.10 0.0M
2022-10-11 322.03 322.12 312.43 312.74 0.0M
2022-10-10 329.67 329.71 321.77 322.27 0.0M
2022-10-07 336.26 336.27 329.57 329.88 0.0M
2022-10-06 337.30 338.92 335.77 336.24 0.0M
2022-10-05 324.51 338.54 324.26 337.06 0.0M
2022-10-04 320.83 324.58 320.66 324.04 0.0M
2022-10-03 322.66 323.10 318.40 320.61 0.0M
2022-09-30 324.65 324.65 319.07 322.86 0.0M
2022-09-29 326.12 330.87 322.80 323.88 0.0M
2022-09-28 335.07 335.08 324.41 325.29 0.0M
2022-09-27 333.61 335.69 331.19 334.73 0.0M
2022-09-26 335.64 336.67 331.79 333.57 0.0M
2022-09-23 341.82 341.98 335.20 335.84 0.0M
2022-09-22 346.42 346.49 338.75 341.56 0.0M
2022-09-21 353.07 353.10 346.37 346.48 0.0M
2022-09-20 349.66 353.97 349.47 352.91 0.0M
2022-09-19 353.14 353.19 348.12 349.41 0.0M
2022-09-16 358.76 358.95 351.65 352.89 0.0M
2022-09-15 359.49 361.75 358.44 359.04 0.0M
2022-09-14 366.68 366.73 358.54 359.42 0.0M
2022-09-13 368.28 370.16 366.58 367.46 0.0M
2022-09-12 365.78 368.17 365.75 368.10 0.0M
2022-09-09 359.21 366.12 359.17 365.58 0.0M
2022-09-08 360.97 361.51 358.59 359.00 0.0M
2022-09-07 364.15 364.18 357.72 360.39 0.0M
2022-09-06 364.56 366.36 363.52 364.19 0.0M
2022-09-05 367.46 367.89 362.38 364.33 0.0M
2022-09-02 370.95 371.14 366.72 367.62 0.0M
2022-09-01 378.08 378.09 370.37 371.02 0.0M
2022-08-31 376.07 380.48 371.38 377.81 0.0M
2022-08-30 377.64 378.06 373.00 375.90 0.0M
2022-08-29 382.49 382.56 375.38 377.51 0.0M
2022-08-26 380.68 384.07 380.41 382.86 0.0M
2022-08-25 369.72 380.59 369.68 380.53 0.0M
2022-08-24 373.77 374.57 368.83 369.64 0.0M
2022-08-23 376.48 376.55 372.19 373.65 0.0M
2022-08-22 378.39 378.74 375.23 376.58 0.0M
2022-08-19 379.36 381.19 377.56 378.63 0.0M
2022-08-18 382.01 382.18 378.39 379.23 0.0M
2022-08-17 380.94 383.89 379.89 381.91 0.0M
2022-08-16 382.30 384.45 378.65 380.68 0.0M
2022-08-15 383.55 385.41 381.96 382.56 0.0M
2022-08-12 381.99 384.04 381.18 383.44 0.0M
2022-08-11 373.14 382.53 372.91 381.92 0.0M
2022-08-10 378.06 378.07 370.32 372.59 0.0M
2022-08-09 379.02 381.43 375.85 378.12 0.0M
2022-08-08 381.95 382.00 378.12 378.86 0.0M
2022-08-05 378.45 382.84 378.27 381.95 0.0M
2022-08-04 373.61 379.36 372.73 378.24 0.0M
2022-08-03 371.69 375.32 371.48 373.29 0.0M
2022-08-02 378.62 378.73 368.48 371.55 0.0M
2022-08-01 379.91 380.48 378.45 379.22 0.0M
2022-07-29 387.96 389.46 380.56 381.33 0.0M
2022-07-28 388.40 390.44 387.08 387.77 0.0M
2022-07-27 390.21 390.33 385.56 388.12 0.0M
2022-07-26 388.03 390.96 387.14 390.18 0.0M
2022-07-25 389.74 389.75 385.40 387.69 0.0M
2022-07-22 390.10 392.87 388.87 389.37 0.0M
2022-07-21 391.36 392.28 388.63 389.91 0.0M
2022-07-20 388.55 395.21 388.41 391.38 0.0M
2022-07-19 391.09 391.09 386.49 388.22 0.0M
2022-07-18 383.51 391.80 383.05 390.85 0.0M
2022-07-15 388.87 389.05 382.67 383.33 0.0M
2022-07-14 388.97 391.06 386.98 388.79 0.0M
2022-07-13 385.65 391.43 385.55 388.75 0.0M
2022-07-12 392.48 392.64 384.46 385.53 0.0M
2022-07-11 403.14 403.41 392.25 392.68 0.0M
2022-07-08 401.12 406.22 401.02 403.02 0.0M
2022-07-07 396.63 401.25 391.99 400.83 0.0M
2022-07-06 403.24 403.77 393.70 396.58 0.0M
2022-07-05 402.15 406.86 399.85 403.17 0.0M
2022-07-04 402.94 403.04 397.97 401.89 0.0M
2022-07-01 407.07 407.07 402.25 403.00 0.0M
2022-06-30 411.05 411.12 405.20 406.73 0.0M
2022-06-29 418.33 418.53 409.14 411.07 0.0M
2022-06-28 417.43 420.65 411.73 418.35 0.0M
2022-06-27 410.09 421.42 410.03 417.52 0.0M
2022-06-24 402.41 410.24 402.17 409.97 0.0M
2022-06-23 398.76 402.77 396.96 402.18 0.0M
2022-06-22 408.58 408.73 398.54 398.72 0.0M
2022-06-21 401.25 409.48 401.18 408.70 0.0M
2022-06-20 401.10 402.39 397.21 401.11 0.0M
2022-06-17 399.66 401.25 393.46 400.89 0.0M
2022-06-16 407.21 410.69 398.35 399.30 0.0M
2022-06-15 403.74 409.31 402.69 406.20 0.0M
2022-06-14 402.22 403.64 395.71 403.28 0.0M
2022-06-13 415.87 415.91 401.68 402.01 0.0M
2022-06-10 417.52 417.59 411.00 416.25 0.0M
2022-06-09 421.18 423.64 416.84 417.59 0.0M
2022-06-08 411.22 421.33 411.20 420.95 0.0M
2022-06-07 412.72 413.07 408.63 411.05 0.0M
2022-06-06 404.70 413.56 403.73 412.63 0.0M
2022-06-03 406.15 406.38 404.54 404.65 0.0M
2022-06-02 408.00 408.04 401.78 404.81 0.0M
2022-06-01 411.95 412.22 406.21 407.54 0.0M
2022-05-31 404.16 412.34 401.87 411.75 0.0M
2022-05-30 394.65 404.45 394.62 403.54 0.0M
2022-05-27 384.84 394.79 384.33 394.48 0.0M
2022-05-26 385.19 386.33 380.91 384.12 0.0M
2022-05-25 383.50 386.40 382.21 384.69 0.0M
2022-05-24 391.70 391.97 383.13 383.22 0.0M
2022-05-23 394.19 395.19 389.67 391.49 0.0M
2022-05-20 386.27 395.67 385.93 394.43 0.0M
2022-05-19 393.15 393.16 381.14 385.62 0.0M
2022-05-18 391.99 395.98 390.11 393.39 0.0M
2022-05-17 381.21 392.32 381.04 391.43 0.0M
2022-05-16 379.91 384.97 378.49 380.89 0.0M
2022-05-13 371.28 380.09 371.20 379.77 0.0M
2022-05-12 379.97 380.06 370.42 371.40 0.0M
2022-05-11 377.82 384.91 375.31 380.11 0.0M
2022-05-10 381.22 381.22 369.34 377.53 0.0M
2022-05-09 385.50 385.50 380.83 381.10 0.0M
2022-05-06 398.86 398.88 384.98 385.35 0.0M
2022-05-05 401.74 406.76 398.20 399.40 0.0M
2022-05-04 403.87 404.56 399.05 400.46 0.0M
2022-05-03 405.04 406.00 398.03 403.40 0.0M
2022-05-02 404.92 405.19 404.12 404.91 0.0M
2022-04-29 390.90 405.85 388.91 404.80 0.0M
2022-04-28 385.94 391.46 385.68 390.60 0.0M
2022-04-27 386.15 386.38 380.87 385.89 0.0M
2022-04-26 385.28 392.01 384.66 386.19 0.0M
2022-04-25 398.49 398.77 383.65 384.43 0.0M
2022-04-22 400.36 400.38 393.06 398.85 0.0M
2022-04-21 407.37 407.41 399.12 400.48 0.0M
2022-04-20 409.30 411.70 406.94 406.94 0.0M
2022-04-19 415.06 416.58 408.46 409.37 0.0M
2022-04-18 416.85 416.90 414.69 415.16 0.0M
2022-04-15 419.68 419.69 416.75 417.34 0.0M
2022-04-14 418.55 421.58 417.79 419.53 0.0M
2022-04-13 414.17 420.17 412.99 417.64 0.0M
2022-04-12 411.67 416.10 408.43 413.57 0.0M
2022-04-11 424.16 424.22 411.05 411.56 0.0M
2022-04-08 423.92 424.62 420.32 424.11 0.0M
2022-04-07 432.27 432.89 422.60 423.66 0.0M
2022-04-06 439.43 439.44 431.07 432.13 0.0M
2022-04-05 440.60 440.67 439.13 439.19 0.0M
2022-04-04 432.58 440.56 432.56 440.03 0.0M
2022-04-01 431.82 434.05 425.03 432.48 0.0M
2022-03-31 437.32 438.64 429.39 431.72 0.0M
2022-03-30 430.16 438.86 429.82 437.06 0.0M
2022-03-29 425.41 430.28 425.24 429.45 0.0M
2022-03-28 424.74 427.00 418.11 425.48 0.0M
2022-03-25 433.86 434.58 424.43 425.11 0.0M
2022-03-24 437.89 438.11 433.03 434.24 0.0M
2022-03-23 433.30 441.12 433.28 438.08 0.0M
2022-03-22 424.86 434.47 423.58 433.25 0.0M
2022-03-21 428.46 434.37 423.91 424.97 0.0M
2022-03-18 429.18 430.68 419.89 428.57 0.0M
2022-03-17 407.77 430.72 407.34 428.00 0.0M
2022-03-16 377.17 407.45 376.92 406.48 0.0M
2022-03-15 395.49 395.50 374.66 376.68 0.0M
2022-03-14 413.99 414.64 395.22 395.39 0.0M
2022-03-11 423.44 423.44 410.21 414.14 0.0M
2022-03-10 418.24 428.25 418.08 423.35 0.0M
2022-03-09 417.77 421.83 408.81 417.56 0.0M
2022-03-08 425.85 427.01 416.50 417.43 0.0M
2022-03-07 442.11 442.12 425.41 426.01 0.0M
2022-03-04 452.77 452.77 441.78 442.19 0.0M
2022-03-03 454.07 456.44 452.55 452.86 0.0M
2022-03-02 458.66 458.80 453.39 453.71 0.0M
2022-03-01 455.94 460.98 455.51 458.83 0.0M
2022-02-28 456.22 456.65 451.13 455.70 0.0M
2022-02-25 455.71 459.65 455.31 455.94 0.0M
2022-02-24 469.40 469.43 453.41 455.44 0.0M
2022-02-23 468.42 471.08 466.85 469.50 0.0M
2022-02-22 477.39 477.49 465.57 468.46 0.0M
2022-02-21 481.61 481.68 476.17 477.59 0.0M
2022-02-18 487.68 487.75 481.09 481.58 0.0M
2022-02-17 486.50 489.42 484.09 487.67 0.0M
2022-02-16 479.81 487.21 479.77 486.21 0.0M
2022-02-15 479.43 481.16 476.61 479.56 0.0M
2022-02-14 487.14 487.22 478.85 479.48 0.0M
2022-02-11 490.00 490.49 486.27 487.56 0.0M
2022-02-10 486.30 491.86 486.08 490.44 0.0M
2022-02-09 477.01 486.44 476.89 486.26 0.0M
2022-02-08 479.04 480.65 473.70 476.83 0.0M
2022-02-07 478.34 480.45 476.16 478.98 0.0M
2022-02-04 470.73 478.55 470.43 478.21 0.0M
2022-02-03 471.10 471.18 470.28 470.28 0.0M
2022-02-02 471.87 471.88 470.54 470.84 0.0M
2022-02-01 471.13 471.66 470.84 471.49 0.0M
2022-01-31 464.62 471.23 464.47 470.92 0.0M
2022-01-28 468.72 468.82 463.54 464.73 0.0M
2022-01-27 478.19 478.29 467.55 468.73 0.0M
2022-01-26 479.44 482.41 476.67 478.46 0.0M
2022-01-25 488.03 488.06 477.26 479.39 0.0M
2022-01-24 492.13 492.17 485.82 488.02 0.0M
2022-01-21 495.80 496.23 489.73 492.23 0.0M
2022-01-20 485.78 497.29 485.11 496.06 0.0M
2022-01-19 486.85 488.80 483.43 485.29 0.0M
2022-01-18 491.22 493.03 486.52 486.88 0.0M
2022-01-17 491.19 492.77 489.32 490.17 0.0M
2022-01-14 491.76 492.71 486.69 491.15 0.0M
2022-01-13 494.01 495.74 491.27 491.69 0.0M
2022-01-12 483.68 494.42 483.59 493.96 0.0M
2022-01-11 482.01 484.11 479.90 483.56 0.0M
2022-01-10 478.38 482.97 476.72 481.89 0.0M
2022-01-07 474.77 479.56 473.65 477.88 0.0M
2022-01-06 474.58 475.24 469.17 474.64 0.0M
2022-01-05 482.42 483.11 474.32 474.46 0.0M
2022-01-04 481.29 485.65 480.91 482.12 0.0M
2022-01-03 481.48 485.18 480.23 481.34 0.0M