富时香港指数 (FTWIHKGL)

FTWIHKGL
🏛️ 香港 →
899.89
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
2023-12-29 770.43 770.43 770.43 770.43 0.0M
2023-12-28 769.54 769.54 769.54 769.54 0.0M
2023-12-27 755.15 755.15 755.15 755.15 0.0M
2023-12-26 749.87 749.87 749.87 749.87 0.0M
2023-12-25 749.97 749.97 749.97 749.97 0.0M
2023-12-22 749.97 749.97 749.97 749.97 0.0M
2023-12-21 749.20 749.20 749.20 749.20 0.0M
2023-12-20 750.00 750.00 750.00 750.00 0.0M
2023-12-19 744.62 744.62 744.62 744.62 0.0M
2023-12-18 748.90 748.90 748.90 748.90 0.0M
2023-12-15 753.89 753.89 753.89 753.89 0.0M
2023-12-14 733.66 733.66 733.66 733.66 0.0M
2023-12-13 713.29 713.29 713.29 713.29 0.0M
2023-12-12 716.65 716.65 716.65 716.65 0.0M
2023-12-11 713.58 713.58 713.58 713.58 0.0M
2023-12-08 715.67 715.67 715.67 715.67 0.0M
2023-12-07 712.67 712.67 712.67 712.67 0.0M
2023-12-06 717.57 717.57 717.57 717.57 0.0M
2023-12-05 708.33 708.33 708.33 708.33 0.0M
2023-12-04 727.13 727.13 727.13 727.13 0.0M
2023-12-01 731.23 731.23 731.23 731.23 0.0M
2023-11-30 733.17 733.17 733.17 733.17 0.0M
2023-11-29 739.24 739.24 739.24 739.24 0.0M
2023-11-28 751.52 751.52 751.52 751.52 0.0M
2023-11-27 755.73 755.73 755.73 755.73 0.0M
2023-11-24 760.93 760.93 760.93 760.93 0.0M
2023-11-23 773.81 773.81 773.81 773.81 0.0M
2023-11-22 770.43 770.43 770.43 770.43 0.0M
2023-11-21 768.45 768.45 768.45 768.45 0.0M
2023-11-20 769.77 769.77 769.77 769.77 0.0M
2023-11-17 761.27 761.27 761.27 761.27 0.0M
2023-11-16 766.52 766.52 766.52 766.52 0.0M
2023-11-15 775.81 775.81 775.81 775.81 0.0M
2023-11-14 749.26 749.26 749.26 749.26 0.0M
2023-11-13 744.98 744.98 744.98 744.98 0.0M
2023-11-10 736.36 736.36 736.36 736.36 0.0M
2023-11-09 747.63 747.63 747.63 747.63 0.0M
2023-11-08 747.74 747.74 747.74 747.74 0.0M
2023-11-07 755.17 755.17 755.17 755.17 0.0M
2023-11-06 773.05 773.05 773.05 773.05 0.0M
2023-11-03 762.03 762.03 762.03 762.03 0.0M
2023-11-02 741.40 741.40 741.40 741.40 0.0M
2023-11-01 732.08 732.08 732.08 732.08 0.0M
2023-10-31 733.42 733.42 733.42 733.42 0.0M
2023-10-30 742.77 742.77 742.77 742.77 0.0M
2023-10-27 739.43 739.43 739.43 739.43 0.0M
2023-10-26 728.50 728.50 728.50 728.50 0.0M
2023-10-25 730.40 730.40 730.40 730.40 0.0M
2023-10-24 730.93 730.93 730.93 730.93 0.0M
2023-10-23 732.93 732.93 732.93 732.93 0.0M
2023-10-20 733.35 733.35 733.35 733.35 0.0M
2023-10-19 732.61 732.61 732.61 732.61 0.0M
2023-10-18 748.64 748.64 748.64 748.64 0.0M
2023-10-17 753.89 753.89 753.89 753.89 0.0M
2023-10-16 747.58 747.58 747.58 747.58 0.0M
2023-10-13 754.30 754.30 754.30 754.30 0.0M
2023-10-12 771.89 771.89 771.89 771.89 0.0M
2023-10-11 759.27 759.27 759.27 759.27 0.0M
2023-10-10 752.83 752.83 752.83 752.83 0.0M
2023-10-09 749.21 749.21 749.21 749.21 0.0M
2023-10-06 751.80 751.80 751.80 751.80 0.0M
2023-10-05 739.84 739.84 739.84 739.84 0.0M
2023-10-04 736.30 736.30 736.30 736.30 0.0M
2023-10-03 736.95 736.95 736.95 736.95 0.0M
2023-10-02 748.84 748.84 748.84 748.84 0.0M
2023-09-29 748.75 748.75 748.75 748.75 0.0M
2023-09-28 732.53 732.53 732.53 732.53 0.0M
2023-09-27 741.73 741.73 741.73 741.73 0.0M
2023-09-26 732.34 732.34 732.34 732.34 0.0M
2023-09-25 744.84 744.84 744.84 744.84 0.0M
2023-09-22 759.15 759.15 759.15 759.15 0.0M
2023-09-21 746.81 746.81 746.81 746.81 0.0M
2023-09-20 754.69 754.69 754.69 754.69 0.0M
2023-09-19 757.20 757.20 757.20 757.20 0.0M
2023-09-18 755.74 755.74 755.74 755.74 0.0M
2023-09-15 765.93 765.93 765.93 765.93 0.0M
2023-09-14 760.09 760.09 760.09 760.09 0.0M
2023-09-13 766.32 766.32 766.32 766.32 0.0M
2023-09-12 765.90 765.90 765.90 765.90 0.0M
2023-09-11 764.59 764.59 764.59 764.59 0.0M
2023-09-08 776.29 776.29 776.29 776.29 0.0M
2023-09-07 777.65 777.65 777.65 777.65 0.0M
2023-09-06 785.88 785.88 785.88 785.88 0.0M
2023-09-05 788.84 788.84 788.84 788.84 0.0M
2023-09-04 804.69 804.69 804.69 804.69 0.0M
2023-09-01 794.00 794.00 794.00 794.00 0.0M
2023-08-31 794.09 794.09 794.09 794.09 0.0M
2023-08-30 797.97 797.97 797.97 797.97 0.0M
2023-08-29 794.07 794.07 794.07 794.07 0.0M
2023-08-28 777.68 777.68 777.68 777.68 0.0M
2023-08-25 771.03 771.03 771.03 771.03 0.0M
2023-08-24 781.43 781.43 781.43 781.43 0.0M
2023-08-23 772.71 772.71 772.71 772.71 0.0M
2023-08-22 769.21 769.21 769.21 769.21 0.0M
2023-08-21 761.26 761.26 761.26 761.26 0.0M
2023-08-18 779.52 779.52 779.52 779.52 0.0M
2023-08-17 791.30 791.30 791.30 791.30 0.0M
2023-08-16 792.33 792.33 792.33 792.33 0.0M
2023-08-15 800.42 800.42 800.42 800.42 0.0M
2023-08-14 808.52 808.52 808.52 808.52 0.0M
2023-08-11 820.50 820.50 820.50 820.50 0.0M
2023-08-10 825.65 825.65 825.65 825.65 0.0M
2023-08-09 823.65 823.65 823.65 823.65 0.0M
2023-08-08 825.55 825.55 825.55 825.55 0.0M
2023-08-07 838.26 838.26 838.26 838.26 0.0M
2023-08-04 836.37 836.37 836.37 836.37 0.0M
2023-08-03 845.80 845.80 845.80 845.80 0.0M
2023-08-02 845.02 845.02 845.02 845.02 0.0M
2023-08-01 861.48 861.48 861.48 861.48 0.0M
2023-07-31 863.32 863.32 863.32 863.32 0.0M
2023-07-28 866.51 866.51 866.51 866.51 0.0M
2023-07-27 859.74 859.74 859.74 859.74 0.0M
2023-07-26 846.99 846.99 846.99 846.99 0.0M
2023-07-25 843.95 843.95 843.95 843.95 0.0M
2023-07-24 827.58 827.58 827.58 827.58 0.0M
2023-07-21 845.79 845.79 845.79 845.79 0.0M
2023-07-20 838.97 838.97 838.97 838.97 0.0M
2023-07-19 840.78 840.78 840.78 840.78 0.0M
2023-07-18 845.26 845.26 845.26 845.26 0.0M
2023-07-17 855.31 855.31 855.31 855.31 0.0M
2023-07-14 855.20 855.20 855.20 855.20 0.0M
2023-07-13 853.68 853.68 853.68 853.68 0.0M
2023-07-12 835.09 835.09 835.09 835.09 0.0M
2023-07-11 829.07 829.07 829.07 829.07 0.0M
2023-07-10 818.71 818.71 818.71 818.71 0.0M
2023-07-07 816.79 816.79 816.79 816.79 0.0M
2023-07-06 826.52 826.52 826.52 826.52 0.0M
2023-07-05 847.68 847.68 847.68 847.68 0.0M
2023-07-04 856.70 856.70 856.70 856.70 0.0M
2023-07-03 852.96 852.96 852.96 852.96 0.0M
2023-06-30 841.05 841.05 841.05 841.05 0.0M
2023-06-29 843.15 843.15 843.15 843.15 0.0M
2023-06-28 849.91 849.91 849.91 849.91 0.0M
2023-06-27 845.80 845.80 845.80 845.80 0.0M
2023-06-26 832.67 832.67 832.67 832.67 0.0M
2023-06-23 837.98 837.98 837.98 837.98 0.0M
2023-06-22 854.20 854.20 854.20 854.20 0.0M
2023-06-21 854.01 854.01 854.01 854.01 0.0M
2023-06-20 863.87 863.87 863.87 863.87 0.0M
2023-06-19 869.96 869.96 869.96 869.96 0.0M
2023-06-16 871.41 871.41 871.41 871.41 0.0M
2023-06-15 864.24 864.24 864.24 864.24 0.0M
2023-06-14 861.59 861.59 861.59 861.59 0.0M
2023-06-13 865.22 865.22 865.22 865.22 0.0M
2023-06-12 859.08 859.08 859.08 859.08 0.0M
2023-06-09 855.89 855.89 855.89 855.89 0.0M
2023-06-08 855.67 855.67 855.67 855.67 0.0M
2023-06-07 850.67 850.67 850.67 850.67 0.0M
2023-06-06 845.70 845.70 845.70 845.70 0.0M
2023-06-05 848.17 848.17 848.17 848.17 0.0M
2023-06-02 835.95 835.95 835.95 835.95 0.0M
2023-06-01 812.35 812.35 812.35 812.35 0.0M
2023-05-31 813.13 813.13 813.13 813.13 0.0M
2023-05-30 827.55 827.55 827.55 827.55 0.0M
2023-05-29 828.19 828.19 828.19 828.19 0.0M
2023-05-26 832.03 832.03 832.03 832.03 0.0M
2023-05-25 832.17 832.17 832.17 832.17 0.0M
2023-05-24 842.53 842.53 842.53 842.53 0.0M
2023-05-23 854.00 854.00 854.00 854.00 0.0M
2023-05-22 865.39 865.39 865.39 865.39 0.0M
2023-05-19 860.34 860.34 860.34 860.34 0.0M
2023-05-18 862.12 862.12 862.12 862.12 0.0M
2023-05-17 861.36 861.36 861.36 861.36 0.0M
2023-05-16 879.29 879.29 879.29 879.29 0.0M
2023-05-15 884.62 884.62 884.62 884.62 0.0M
2023-05-12 868.88 868.88 868.88 868.88 0.0M
2023-05-11 880.13 880.13 880.13 880.13 0.0M
2023-05-10 881.60 881.60 881.60 881.60 0.0M
2023-05-09 883.76 883.76 883.76 883.76 0.0M
2023-05-08 900.75 900.75 900.75 900.75 0.0M
2023-05-05 892.85 892.85 892.85 892.85 0.0M
2023-05-04 899.80 899.80 899.80 899.80 0.0M
2023-05-03 895.81 895.81 895.81 895.81 0.0M
2023-05-02 904.71 904.71 904.71 904.71 0.0M
2023-05-01 903.60 903.60 903.60 903.60 0.0M
2023-04-28 903.60 903.60 903.60 903.60 0.0M
2023-04-27 900.72 900.72 900.72 900.72 0.0M
2023-04-26 895.76 895.76 895.76 895.76 0.0M
2023-04-25 888.70 888.70 888.70 888.70 0.0M
2023-04-24 897.95 897.95 897.95 897.95 0.0M
2023-04-21 902.90 902.90 902.90 902.90 0.0M
2023-04-20 909.96 909.96 909.96 909.96 0.0M
2023-04-19 911.86 911.86 911.86 911.86 0.0M
2023-04-18 920.31 920.31 920.31 920.31 0.0M
2023-04-17 923.24 923.24 923.24 923.24 0.0M
2023-04-14 912.83 912.83 912.83 912.83 0.0M
2023-04-13 912.63 912.63 912.63 912.63 0.0M
2023-04-12 914.92 914.92 914.92 914.92 0.0M
2023-04-11 912.95 912.95 912.95 912.95 0.0M
2023-04-10 908.09 908.09 908.09 908.09 0.0M
2023-04-07 907.98 907.98 907.98 907.98 0.0M
2023-04-06 907.98 907.98 907.98 907.98 0.0M
2023-04-05 906.19 906.19 906.19 906.19 0.0M
2023-04-04 907.10 907.10 906.03 906.03 0.0M
2023-04-03 907.10 907.10 907.10 907.10 0.0M
2023-03-31 900.31 900.31 900.31 900.31 0.0M
2023-03-30 899.83 899.83 899.83 899.83 0.0M
2023-03-29 897.83 897.83 897.83 897.83 0.0M
2023-03-28 889.64 889.64 889.64 889.64 0.0M
2023-03-27 884.00 884.00 884.00 884.00 0.0M
2023-03-24 892.01 892.01 892.01 892.01 0.0M
2023-03-23 890.85 890.85 890.85 890.85 0.0M
2023-03-22 883.22 883.22 883.22 883.22 0.0M
2023-03-21 865.79 865.79 865.79 865.79 0.0M
2023-03-20 857.90 857.90 857.90 857.90 0.0M
2023-03-17 879.49 879.49 879.49 879.49 0.0M
2023-03-16 863.17 863.17 863.17 863.17 0.0M
2023-03-15 882.28 882.28 882.28 882.28 0.0M
2023-03-14 877.23 877.23 877.23 877.23 0.0M
2023-03-13 893.52 893.52 893.52 893.52 0.0M
2023-03-10 876.85 876.85 876.85 876.85 0.0M
2023-03-09 902.49 902.49 902.49 902.49 0.0M
2023-03-08 902.14 902.14 902.14 902.14 0.0M
2023-03-07 920.27 920.27 920.27 920.27 0.0M
2023-03-06 923.75 923.75 923.75 923.75 0.0M
2023-03-03 917.49 917.49 917.49 917.49 0.0M
2023-03-02 916.23 916.23 916.23 916.23 0.0M
2023-03-01 914.03 914.03 914.03 914.03 0.0M
2023-02-28 890.45 890.45 890.45 890.45 0.0M
2023-02-27 890.68 890.68 890.68 890.68 0.0M
2023-02-24 890.10 890.10 890.10 890.10 0.0M
2023-02-23 894.25 894.25 894.25 894.25 0.0M
2023-02-22 907.16 907.16 907.16 907.16 0.0M
2023-02-21 910.47 910.47 910.47 910.47 0.0M
2023-02-20 914.28 914.28 914.28 914.28 0.0M
2023-02-17 912.80 912.80 912.80 912.80 0.0M
2023-02-16 923.66 923.66 923.66 923.66 0.0M
2023-02-15 918.95 918.95 918.95 918.95 0.0M
2023-02-14 935.28 935.28 935.28 935.28 0.0M
2023-02-13 930.97 930.97 930.97 930.97 0.0M
2023-02-10 939.56 939.56 939.56 939.56 0.0M
2023-02-09 950.36 950.36 950.36 950.36 0.0M
2023-02-08 938.58 938.58 938.58 938.58 0.0M
2023-02-07 934.45 934.45 934.45 934.45 0.0M
2023-02-06 938.01 938.01 938.01 938.01 0.0M
2023-02-03 950.28 950.28 950.28 950.28 0.0M
2023-02-02 952.37 952.37 952.37 952.37 0.0M
2023-02-01 957.48 957.48 957.48 957.48 0.0M
2023-01-31 954.51 954.51 954.51 954.51 0.0M
2023-01-30 968.11 968.11 968.11 968.11 0.0M
2023-01-27 974.15 974.15 974.15 974.15 0.0M
2023-01-26 974.28 974.28 974.28 974.28 0.0M
2023-01-25 959.39 959.39 959.39 959.39 0.0M
2023-01-24 959.12 959.12 959.12 959.12 0.0M
2023-01-23 959.12 959.12 959.12 959.12 0.0M
2023-01-20 959.09 959.09 959.09 959.09 0.0M
2023-01-19 951.46 951.46 951.46 951.46 0.0M
2023-01-18 948.89 948.89 948.89 948.89 0.0M
2023-01-17 941.52 941.52 941.52 941.52 0.0M
2023-01-16 956.42 956.42 956.42 956.42 0.0M
2023-01-13 951.67 951.67 951.67 951.67 0.0M
2023-01-12 950.83 950.83 950.83 950.83 0.0M
2023-01-11 936.44 936.44 936.44 936.44 0.0M
2023-01-10 945.81 945.81 945.81 945.81 0.0M
2023-01-09 949.84 949.84 949.84 949.84 0.0M
2023-01-06 941.82 941.82 941.82 941.82 0.0M
2023-01-05 949.53 949.53 949.53 949.53 0.0M
2023-01-04 950.34 950.34 950.34 950.34 0.0M
2023-01-03 930.05 930.05 930.05 930.05 0.0M
2023-01-02 915.49 915.49 915.49 915.49 0.0M