富时Shariah中国指数 (FTSWCHN)

FTSWCHN
🏛️ 中国 →
3,040.82
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
09:30 3,046.79 3,046.79 3,035.60 3,044.82 0.0K
09:35 3,044.17 3,051.39 3,043.70 3,051.39 0.0K
09:40 3,053.04 3,055.11 3,049.11 3,049.11 0.0K
09:45 3,049.93 3,053.15 3,048.34 3,052.17 0.0K
09:50 3,051.41 3,051.41 3,045.25 3,047.16 0.0K
09:55 3,046.41 3,052.02 3,044.48 3,052.02 0.0K
10:00 3,052.47 3,052.66 3,048.42 3,050.03 0.0K
10:05 3,049.27 3,049.60 3,046.29 3,046.29 0.0K
10:10 3,045.74 3,045.74 3,042.36 3,043.17 0.0K
10:15 3,043.65 3,051.50 3,042.76 3,051.50 0.0K
10:20 3,051.74 3,052.15 3,050.33 3,051.70 0.0K
10:25 3,051.47 3,052.31 3,048.06 3,048.24 0.0K
10:30 3,048.77 3,049.65 3,044.80 3,049.23 0.0K
10:35 3,049.05 3,049.21 3,046.88 3,047.58 0.0K
10:40 3,047.56 3,047.56 3,041.51 3,041.97 0.0K
10:45 3,041.73 3,045.11 3,041.73 3,044.88 0.0K
10:50 3,044.91 3,050.40 3,044.91 3,050.40 0.0K
10:55 3,050.36 3,055.83 3,050.00 3,055.83 0.0K
11:00 3,056.18 3,056.29 3,053.28 3,055.82 0.0K
11:05 3,055.66 3,056.10 3,052.82 3,055.19 0.0K
11:10 3,055.80 3,058.35 3,055.31 3,058.35 0.0K
11:15 3,059.04 3,060.03 3,056.65 3,057.32 0.0K
11:20 3,058.60 3,061.09 3,058.60 3,060.93 0.0K
11:25 3,060.97 3,062.37 3,060.57 3,062.30 0.0K
11:30 3,062.55 3,065.23 3,062.55 3,063.38 0.0K
11:35 3,063.04 3,063.45 3,061.96 3,062.74 0.0K
11:40 3,062.60 3,063.71 3,061.65 3,063.71 0.0K
11:45 3,063.37 3,064.41 3,062.89 3,064.41 0.0K
11:50 3,063.76 3,064.54 3,062.94 3,063.78 0.0K
11:55 3,063.80 3,065.28 3,063.54 3,065.28 0.0K
12:00 3,064.94 3,064.94 3,064.68 3,064.70 0.0K
12:05 3,064.78 3,064.94 3,064.69 3,064.78 0.0K
12:10 3,064.96 3,065.01 3,064.77 3,065.01 0.0K
12:15 3,064.90 3,064.98 3,064.77 3,064.88 0.0K
12:20 3,064.90 3,065.01 3,064.77 3,064.90 0.0K
12:25 3,064.94 3,065.00 3,064.79 3,064.82 0.0K
12:30 3,064.86 3,064.95 3,064.77 3,064.85 0.0K
12:35 3,064.98 3,065.02 3,064.81 3,064.82 0.0K
12:40 3,064.82 3,064.91 3,064.81 3,064.82 0.0K
12:45 3,064.81 3,065.21 3,064.81 3,065.21 0.0K
12:50 3,065.07 3,065.30 3,065.07 3,065.10 0.0K
12:55 3,065.10 3,065.15 3,064.82 3,064.93 0.0K
13:00 3,064.84 3,066.87 3,063.23 3,064.64 0.0K
13:05 3,064.21 3,064.28 3,059.26 3,062.48 0.0K
13:10 3,062.53 3,063.98 3,059.18 3,059.52 0.0K
13:15 3,059.96 3,063.13 3,059.80 3,061.75 0.0K
13:20 3,062.31 3,063.06 3,059.30 3,059.93 0.0K
13:25 3,060.62 3,064.50 3,060.11 3,064.34 0.0K
13:30 3,064.04 3,066.31 3,062.80 3,065.12 0.0K
13:35 3,065.20 3,067.83 3,064.91 3,065.84 0.0K
13:40 3,065.70 3,068.49 3,065.70 3,068.35 0.0K
13:45 3,068.55 3,070.77 3,068.55 3,070.52 0.0K
13:50 3,070.18 3,072.29 3,069.51 3,072.29 0.0K
13:55 3,072.09 3,072.09 3,068.47 3,068.92 0.0K
14:00 3,069.23 3,074.42 3,069.23 3,071.78 0.0K
14:05 3,071.33 3,074.38 3,070.96 3,072.64 0.0K
14:10 3,072.37 3,074.26 3,069.92 3,074.26 0.0K
14:15 3,074.99 3,075.72 3,074.23 3,074.90 0.0K
14:20 3,075.62 3,075.62 3,071.99 3,072.48 0.0K
14:25 3,073.02 3,073.02 3,067.99 3,069.39 0.0K
14:30 3,069.50 3,071.12 3,069.18 3,070.80 0.0K
14:35 3,070.99 3,072.67 3,070.99 3,072.43 0.0K
14:40 3,073.16 3,075.21 3,073.04 3,074.51 0.0K
14:45 3,074.89 3,078.53 3,074.89 3,078.21 0.0K
14:50 3,078.58 3,080.12 3,078.42 3,079.70 0.0K
14:55 3,079.58 3,080.45 3,078.41 3,078.41 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3,096.84 3,097.62 3,040.82 3,040.82 0.0M
2025-09-25 3,089.35 3,126.09 3,086.25 3,114.19 0.0M
2025-09-24 3,046.79 3,080.45 3,035.60 3,078.41 0.0M
2025-09-23 3,093.87 3,096.87 3,017.39 3,046.59 0.0M
2025-09-22 3,105.35 3,105.35 3,069.91 3,091.63 0.0M
2025-09-19 3,100.27 3,117.45 3,087.31 3,104.58 0.0M
2025-09-18 3,120.67 3,138.82 3,052.58 3,090.67 0.0M
2025-09-17 3,095.68 3,129.76 3,083.18 3,129.76 0.0M
2025-09-16 3,083.95 3,094.22 3,050.07 3,082.20 0.0M
2025-09-15 3,057.27 3,082.97 3,050.72 3,075.50 0.0M
2025-09-12 3,068.39 3,071.51 3,046.85 3,055.59 0.0M
2025-09-11 2,998.75 3,052.49 2,982.90 3,040.81 0.0M
2025-09-10 3,033.90 3,041.99 3,012.05 3,023.34 0.0M
2025-09-09 3,023.50 3,046.89 3,006.23 3,028.13 0.0M
2025-09-08 2,995.82 3,019.95 2,986.99 3,019.95 0.0M
2025-09-05 2,929.08 2,993.85 2,924.44 2,993.85 0.0M
2025-09-04 3,002.08 3,002.72 2,902.66 2,917.53 0.0M
2025-09-03 3,021.65 3,029.32 2,972.40 2,987.17 0.0M
2025-09-02 3,016.31 3,029.98 2,979.65 2,998.40 0.0M
2025-09-01 2,984.86 3,019.15 2,984.86 3,017.39 0.0M
2025-08-29 2,958.63 3,006.27 2,958.08 2,980.44 0.0M
2025-08-28 2,952.77 2,956.82 2,898.01 2,954.03 0.0M
2025-08-27 3,015.63 3,027.48 2,952.45 2,956.48 0.0M
2025-08-26 2,996.73 3,016.23 2,981.24 2,996.66 0.0M
2025-08-25 2,962.64 3,007.85 2,962.64 3,001.71 0.0M
2025-08-22 2,899.84 2,931.36 2,898.95 2,931.36 0.0M
2025-08-21 2,898.06 2,905.90 2,877.01 2,887.73 0.0M
2025-08-20 2,865.10 2,896.69 2,851.17 2,892.51 0.0M
2025-08-19 2,903.31 2,906.33 2,873.07 2,885.71 0.0M
2025-08-18 2,875.93 2,920.66 2,875.93 2,892.04 0.0M
2025-08-15 2,841.19 2,873.39 2,831.93 2,873.39 0.0M
2025-08-14 2,881.82 2,882.04 2,842.47 2,858.09 0.0M
2025-08-13 2,831.74 2,870.14 2,829.79 2,870.14 0.0M
2025-08-12 2,797.43 2,817.58 2,792.85 2,817.58 0.0M
2025-08-11 2,793.93 2,806.01 2,784.98 2,799.56 0.0M
2025-08-08 2,785.48 2,804.85 2,782.58 2,789.57 0.0M
2025-08-07 2,789.64 2,802.29 2,764.99 2,793.76 0.0M
2025-08-06 2,788.59 2,801.93 2,785.45 2,799.90 0.0M
2025-08-05 2,779.96 2,794.28 2,775.61 2,794.28 0.0M
2025-08-04 2,754.21 2,785.23 2,741.57 2,781.86 0.0M
2025-08-01 2,770.62 2,789.86 2,752.00 2,763.22 0.0M
2025-07-31 2,836.56 2,836.56 2,772.11 2,775.10 0.0M
2025-07-30 2,860.26 2,886.84 2,836.91 2,851.02 0.0M
2025-07-29 2,856.66 2,878.19 2,836.07 2,878.19 0.0M
2025-07-28 2,873.85 2,873.85 2,855.30 2,864.15 0.0M
2025-07-25 2,888.53 2,892.00 2,864.58 2,872.03 0.0M
2025-07-24 2,865.41 2,898.80 2,865.41 2,891.40 0.0M
2025-07-23 2,878.49 2,880.35 2,853.68 2,867.51 0.0M
2025-07-22 2,825.32 2,859.14 2,819.25 2,859.14 0.0M
2025-07-21 2,786.89 2,824.02 2,786.89 2,818.75 0.0M
2025-07-18 2,762.63 2,779.36 2,754.26 2,779.36 0.0M
2025-07-17 2,729.15 2,745.38 2,725.31 2,743.44 0.0M
2025-07-16 2,750.09 2,754.75 2,726.36 2,728.84 0.0M
2025-07-15 2,717.73 2,740.00 2,697.27 2,738.41 0.0M
2025-07-14 2,699.62 2,716.92 2,699.62 2,715.90 0.0M
2025-07-11 2,687.54 2,724.91 2,687.54 2,695.81 0.0M
2025-07-10 2,674.21 2,687.59 2,663.39 2,682.49 0.0M
2025-07-09 2,684.00 2,690.47 2,668.63 2,673.44 0.0M
2025-07-08 2,662.40 2,692.72 2,662.40 2,689.59 0.0M
2025-07-07 2,668.34 2,670.23 2,650.38 2,658.34 0.0M
2025-07-04 2,679.67 2,693.83 2,660.00 2,675.75 0.0M
2025-07-03 2,693.47 2,698.96 2,670.11 2,686.91 0.0M
2025-07-02 2,694.53 2,701.03 2,676.62 2,688.66 0.0M
2025-07-01 2,672.46 2,672.84 2,668.06 2,672.21 0.0M
2025-06-30 2,670.93 2,680.94 2,652.54 2,671.07 0.0M
2025-06-27 2,677.80 2,680.88 2,658.05 2,663.87 0.0M
2025-06-26 2,657.98 2,661.17 2,634.72 2,646.56 0.0M
2025-06-25 2,662.18 2,672.38 2,649.11 2,662.52 0.0M
2025-06-24 2,605.64 2,649.02 2,605.64 2,647.17 0.0M
2025-06-23 2,572.51 2,595.60 2,552.65 2,595.17 0.0M
2025-06-20 2,567.62 2,584.66 2,565.58 2,580.28 0.0M
2025-06-19 2,612.80 2,613.06 2,554.04 2,564.27 0.0M
2025-06-18 2,630.99 2,637.02 2,609.61 2,618.05 0.0M
2025-06-17 2,650.26 2,652.41 2,628.26 2,636.19 0.0M
2025-06-16 2,628.68 2,650.54 2,614.46 2,650.54 0.0M
2025-06-13 2,648.04 2,649.72 2,611.51 2,633.80 0.0M
2025-06-12 2,661.05 2,670.42 2,651.95 2,651.95 0.0M
2025-06-11 2,648.16 2,680.64 2,647.73 2,670.29 0.0M
2025-06-10 2,646.93 2,654.19 2,615.62 2,643.15 0.0M
2025-06-09 2,626.69 2,640.07 2,614.05 2,640.07 0.0M
2025-06-06 2,629.51 2,629.51 2,608.98 2,614.64 0.0M
2025-06-05 2,623.12 2,625.95 2,606.12 2,625.95 0.0M
2025-06-04 2,595.87 2,620.21 2,595.28 2,610.54 0.0M
2025-06-03 2,565.10 2,589.56 2,564.49 2,589.56 0.0M
2025-06-02 2,541.23 2,551.83 2,508.67 2,551.83 0.0M
2025-05-30 2,588.56 2,588.56 2,556.61 2,565.72 0.0M
2025-05-29 2,564.63 2,608.26 2,558.67 2,605.23 0.0M
2025-05-28 2,584.24 2,592.61 2,569.26 2,570.93 0.0M
2025-05-27 2,577.37 2,581.42 2,553.15 2,575.16 0.0M
2025-05-26 2,626.44 2,626.44 2,582.49 2,582.85 0.0M
2025-05-23 2,636.97 2,665.24 2,626.93 2,637.09 0.0M
2025-05-22 2,662.32 2,667.03 2,634.94 2,634.94 0.0M
2025-05-21 2,640.61 2,665.49 2,634.35 2,662.80 0.0M
2025-05-20 2,596.11 2,638.09 2,596.11 2,634.63 0.0M
2025-05-19 2,570.76 2,588.86 2,545.57 2,588.86 0.0M
2025-05-16 2,567.90 2,588.55 2,564.14 2,580.07 0.0M
2025-05-15 2,595.53 2,610.39 2,567.08 2,574.18 0.0M
2025-05-14 2,575.60 2,600.57 2,564.82 2,600.57 0.0M
2025-05-13 2,598.09 2,598.09 2,555.13 2,555.13 0.0M
2025-05-12 2,556.41 2,595.63 2,530.20 2,595.63 0.0M
2025-05-09 2,545.94 2,545.94 2,520.03 2,540.60 0.0M
2025-05-08 2,525.12 2,556.50 2,520.85 2,539.63 0.0M
2025-05-07 2,582.11 2,597.36 2,530.44 2,533.33 0.0M
2025-05-06 2,547.26 2,552.65 2,532.52 2,549.53 0.0M
2025-05-05 2,552.84 2,553.13 2,551.09 2,552.54 0.0M
2025-05-02 2,505.13 2,550.90 2,494.38 2,550.90 0.0M
2025-05-01 2,493.94 2,494.14 2,492.26 2,492.95 0.0M
2025-04-30 2,470.07 2,496.95 2,461.10 2,494.08 0.0M
2025-04-29 2,476.54 2,488.39 2,461.23 2,469.33 0.0M
2025-04-28 2,474.91 2,479.06 2,468.81 2,468.81 0.0M
2025-04-25 2,493.96 2,513.72 2,481.29 2,485.26 0.0M
2025-04-24 2,498.85 2,507.11 2,458.69 2,484.36 0.0M
2025-04-23 2,496.97 2,504.35 2,475.34 2,494.06 0.0M
2025-04-22 2,414.14 2,450.69 2,407.60 2,445.72 0.0M
2025-04-18 2,407.86 2,409.87 2,404.49 2,408.03 0.0M
2025-04-17 2,388.97 2,416.63 2,376.42 2,407.67 0.0M
2025-04-16 2,427.94 2,427.94 2,359.74 2,389.69 0.0M
2025-04-15 2,464.34 2,464.34 2,420.43 2,439.43 0.0M
2025-04-14 2,451.76 2,465.22 2,428.73 2,445.52 0.0M
2025-04-11 2,370.74 2,433.09 2,361.20 2,419.02 0.0M
2025-04-10 2,368.85 2,418.33 2,348.26 2,369.34 0.0M
2025-04-09 2,210.54 2,310.80 2,169.76 2,310.80 0.0M
2025-04-08 2,234.17 2,268.65 2,214.75 2,259.65 0.0M
2025-04-07 2,349.16 2,350.84 2,193.88 2,195.16 0.0M
2025-04-04 2,545.22 2,548.50 2,543.26 2,543.26 0.0M
2025-04-03 2,526.98 2,554.32 2,514.11 2,544.35 0.0M
2025-04-02 2,582.39 2,602.11 2,558.85 2,571.68 0.0M
2025-04-01 2,607.91 2,631.88 2,583.05 2,586.13 0.0M
2025-03-31 2,631.76 2,636.89 2,581.44 2,600.69 0.0M
2025-03-28 2,674.36 2,679.90 2,627.72 2,649.48 0.0M
2025-03-27 2,672.65 2,691.49 2,634.85 2,669.41 0.0M
2025-03-26 2,653.49 2,677.32 2,653.49 2,667.26 0.0M
2025-03-25 2,679.54 2,690.25 2,645.52 2,650.98 0.0M
2025-03-24 2,689.02 2,712.21 2,669.27 2,712.21 0.0M
2025-03-21 2,747.37 2,748.69 2,660.83 2,675.29 0.0M
2025-03-20 2,797.14 2,797.14 2,752.36 2,752.36 0.0M
2025-03-19 2,790.18 2,808.08 2,773.55 2,793.77 0.0M
2025-03-18 2,773.81 2,792.02 2,757.85 2,792.02 0.0M
2025-03-17 2,730.72 2,739.58 2,709.28 2,733.68 0.0M
2025-03-14 2,643.62 2,706.37 2,632.07 2,703.97 0.0M
2025-03-13 2,638.46 2,651.72 2,599.50 2,628.13 0.0M
2025-03-12 2,654.14 2,674.33 2,628.54 2,633.49 0.0M
2025-03-11 2,593.69 2,649.22 2,580.45 2,649.22 0.0M
2025-03-10 2,663.40 2,681.03 2,611.03 2,633.08 0.0M
2025-03-07 2,677.15 2,710.54 2,653.69 2,669.92 0.0M
2025-03-06 2,659.58 2,691.81 2,652.05 2,689.41 0.0M
2025-03-05 2,583.74 2,628.67 2,569.14 2,628.67 0.0M
2025-03-04 2,531.32 2,568.93 2,513.02 2,561.51 0.0M
2025-03-03 2,598.27 2,631.46 2,552.16 2,575.66 0.0M
2025-02-28 2,683.98 2,683.98 2,569.96 2,582.84 0.0M
2025-02-27 2,697.65 2,730.39 2,637.15 2,672.98 0.0M
2025-02-26 2,634.86 2,693.05 2,633.25 2,688.65 0.0M
2025-02-25 2,588.24 2,642.13 2,575.23 2,618.62 0.0M
2025-02-24 2,636.62 2,656.23 2,610.46 2,632.01 0.0M
2025-02-21 2,602.97 2,634.54 2,591.67 2,634.54 0.0M
2025-02-20 2,576.85 2,597.46 2,540.83 2,571.43 0.0M
2025-02-19 2,544.05 2,576.37 2,527.60 2,576.37 0.0M
2025-02-18 2,539.56 2,571.36 2,523.74 2,556.86 0.0M
2025-02-17 2,550.55 2,555.64 2,501.72 2,532.61 0.0M
2025-02-14 2,477.96 2,547.37 2,477.96 2,547.37 0.0M
2025-02-13 2,502.70 2,525.75 2,454.66 2,454.66 0.0M
2025-02-12 2,474.52 2,505.10 2,456.51 2,505.10 0.0M
2025-02-11 2,501.49 2,501.49 2,451.76 2,454.51 0.0M
2025-02-10 2,465.85 2,489.79 2,456.55 2,489.79 0.0M
2025-02-07 2,418.03 2,481.12 2,415.72 2,462.45 0.0M
2025-02-06 2,359.97 2,418.20 2,355.90 2,418.20 0.0M
2025-02-05 2,380.64 2,380.64 2,335.06 2,359.86 0.0M
2025-02-04 2,345.44 2,384.93 2,334.50 2,380.91 0.0M
2025-02-03 2,320.54 2,326.25 2,283.24 2,323.70 0.0M
2025-01-31 2,341.28 2,341.69 2,339.59 2,341.01 0.0M
2025-01-30 2,343.29 2,343.98 2,343.15 2,343.38 0.0M
2025-01-29 2,342.87 2,344.93 2,342.75 2,343.86 0.0M
2025-01-28 2,351.59 2,351.59 2,329.46 2,342.36 0.0M
2025-01-27 2,345.97 2,359.42 2,339.15 2,343.88 0.0M
2025-01-24 2,288.06 2,345.19 2,284.96 2,337.99 0.0M
2025-01-23 2,309.34 2,331.46 2,278.52 2,282.38 0.0M
2025-01-22 2,322.74 2,322.95 2,295.47 2,300.98 0.0M
2025-01-21 2,326.23 2,342.90 2,308.72 2,334.56 0.0M
2025-01-20 2,305.58 2,323.99 2,301.69 2,312.39 0.0M
2025-01-17 2,255.56 2,289.69 2,248.56 2,283.46 0.0M
2025-01-16 2,246.45 2,281.02 2,235.35 2,258.61 0.0M
2025-01-15 2,242.29 2,243.34 2,225.08 2,234.72 0.0M
2025-01-14 2,186.54 2,254.16 2,186.54 2,243.05 0.0M
2025-01-13 2,193.51 2,193.51 2,167.99 2,185.03 0.0M
2025-01-10 2,238.18 2,241.85 2,197.95 2,199.65 0.0M
2025-01-09 2,224.62 2,246.56 2,220.08 2,230.67 0.0M
2025-01-08 2,245.46 2,245.46 2,190.88 2,221.80 0.0M
2025-01-07 2,254.67 2,265.81 2,217.67 2,246.31 0.0M
2025-01-06 2,265.05 2,275.38 2,249.38 2,257.43 0.0M
2025-01-03 2,260.49 2,290.91 2,242.53 2,257.23 0.0M
2025-01-02 2,305.47 2,305.47 2,242.07 2,251.52 0.0M
2025-01-01 2,321.53 2,333.86 2,312.56 2,312.56 0.0M