FTSE China A 600 Basic Materials (FTXIN455)

FTXIN455
🏛️ China →
7,257.06
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7,609.72 7,695.29 7,609.72 7,685.80 0.0M
2021-12-30 7,594.69 7,638.87 7,591.90 7,609.72 0.0M
2021-12-29 7,606.28 7,672.52 7,594.69 7,594.69 0.0M
2021-12-28 7,447.32 7,608.81 7,447.32 7,606.28 0.0M
2021-12-27 7,475.15 7,499.43 7,424.56 7,447.32 0.0M
2021-12-24 7,696.00 7,696.00 7,458.68 7,475.15 0.0M
2021-12-23 7,687.42 7,735.13 7,665.20 7,696.00 0.0M
2021-12-22 7,685.32 7,730.93 7,661.52 7,687.42 0.0M
2021-12-21 7,660.24 7,705.91 7,611.90 7,685.32 0.0M
2021-12-20 7,882.10 7,894.46 7,648.45 7,660.24 0.0M
2021-12-17 7,981.14 8,014.95 7,882.10 7,882.10 0.0M
2021-12-16 7,890.79 7,981.14 7,874.99 7,981.14 0.0M
2021-12-15 7,986.89 8,023.04 7,874.68 7,890.79 0.0M
2021-12-14 8,134.40 8,134.40 7,975.14 7,986.89 0.0M
2021-12-13 8,090.14 8,155.45 8,090.14 8,134.40 0.0M
2021-12-10 8,012.10 8,108.81 7,953.35 8,090.14 0.0M
2021-12-09 8,008.98 8,045.96 7,966.07 8,012.10 0.0M
2021-12-08 7,881.80 8,009.49 7,881.80 8,008.98 0.0M
2021-12-07 7,975.20 8,021.73 7,795.80 7,881.80 0.0M
2021-12-06 8,025.20 8,087.27 7,970.18 7,975.20 0.0M
2021-12-03 8,013.19 8,031.94 7,904.52 8,025.20 0.0M
2021-12-02 8,018.21 8,047.52 7,939.15 8,013.19 0.0M
2021-12-01 8,019.75 8,046.88 7,916.86 8,018.21 0.0M
2021-11-30 8,058.24 8,130.23 7,968.31 8,019.75 0.0M
2021-11-29 8,013.08 8,070.53 7,869.94 8,058.24 0.0M
2021-11-26 7,945.26 8,094.85 7,922.14 8,013.08 0.0M
2021-11-25 7,973.52 7,979.76 7,909.63 7,945.26 0.0M
2021-11-24 7,992.26 8,046.43 7,927.82 7,973.52 0.0M
2021-11-23 8,009.91 8,055.37 7,984.37 7,992.26 0.0M
2021-11-22 7,824.40 8,014.98 7,824.40 8,009.91 0.0M
2021-11-19 7,748.52 7,829.61 7,721.86 7,824.40 0.0M
2021-11-18 7,693.58 7,821.64 7,636.19 7,748.52 0.0M
2021-11-17 7,508.25 7,695.97 7,508.25 7,693.58 0.0M
2021-11-16 7,630.46 7,649.68 7,496.74 7,508.25 0.0M
2021-11-15 7,819.87 7,819.87 7,581.72 7,630.46 0.0M
2021-11-12 7,812.81 7,870.34 7,800.95 7,819.87 0.0M
2021-11-11 7,762.71 7,816.94 7,715.45 7,812.81 0.0M
2021-11-10 7,890.30 7,890.30 7,612.65 7,762.71 0.0M
2021-11-09 7,864.71 7,898.41 7,822.04 7,890.30 0.0M
2021-11-08 7,621.50 7,883.81 7,621.50 7,864.71 0.0M
2021-11-05 7,781.16 7,803.80 7,617.55 7,621.50 0.0M
2021-11-04 7,748.67 7,841.79 7,736.91 7,781.16 0.0M
2021-11-03 7,800.81 7,800.81 7,620.07 7,748.67 0.0M
2021-11-02 7,919.92 7,980.04 7,696.84 7,800.81 0.0M
2021-11-01 8,036.78 8,068.23 7,882.70 7,919.92 0.0M
2021-10-29 7,977.96 8,069.03 7,919.13 8,036.78 0.0M
2021-10-28 8,276.14 8,276.14 7,945.13 7,977.96 0.0M
2021-10-27 8,312.66 8,356.21 8,217.77 8,276.14 0.0M
2021-10-26 8,292.56 8,439.10 8,280.11 8,312.66 0.0M
2021-10-25 8,129.40 8,295.08 8,105.81 8,292.56 0.0M
2021-10-22 8,310.94 8,315.44 8,115.13 8,129.40 0.0M
2021-10-21 8,271.16 8,377.96 8,255.79 8,310.94 0.0M
2021-10-20 8,250.97 8,383.49 8,086.93 8,271.16 0.0M
2021-10-19 8,178.92 8,253.88 8,120.06 8,250.97 0.0M
2021-10-18 8,000.72 8,178.92 7,947.19 8,178.92 0.0M
2021-10-15 7,923.38 8,015.62 7,847.40 8,000.72 0.0M
2021-10-14 7,852.14 7,973.21 7,824.74 7,923.38 0.0M
2021-10-13 7,742.76 7,863.97 7,694.03 7,852.14 0.0M
2021-10-12 7,989.56 7,989.56 7,631.39 7,742.76 0.0M
2021-10-11 7,986.37 8,039.80 7,818.30 7,989.56 0.0M
2021-10-08 8,133.07 8,277.87 7,934.41 7,986.37 0.0M
2021-09-30 7,889.28 8,144.47 7,889.28 8,133.07 0.0M
2021-09-29 8,230.58 8,230.58 7,862.71 7,889.28 0.0M
2021-09-28 8,275.48 8,328.63 8,191.58 8,230.58 0.0M
2021-09-27 8,675.40 8,675.40 8,182.32 8,275.48 0.0M
2021-09-24 8,920.65 8,920.65 8,649.50 8,675.40 0.0M
2021-09-23 9,037.36 9,157.80 8,911.74 8,920.65 0.0M
2021-09-22 9,043.07 9,045.58 8,898.55 9,037.36 0.0M
2021-09-16 9,430.24 9,586.35 9,191.39 9,194.59 0.0M
2021-09-15 9,368.04 9,463.57 9,269.06 9,430.24 0.0M
2021-09-14 9,604.53 9,604.53 9,318.16 9,368.04 0.0M
2021-09-13 9,320.15 9,604.53 9,320.15 9,604.53 0.0M
2021-09-10 9,257.18 9,398.20 9,197.48 9,320.15 0.0M
2021-09-09 9,040.65 9,257.18 9,040.65 9,257.18 0.0M
2021-09-08 9,002.78 9,116.11 8,942.31 9,040.65 0.0M
2021-09-07 8,690.42 9,039.66 8,660.55 9,002.78 0.0M
2021-09-06 8,579.44 8,712.92 8,423.99 8,690.42 0.0M
2021-09-03 8,869.93 8,887.89 8,513.28 8,579.44 0.0M
2021-09-02 8,694.53 8,917.24 8,630.72 8,869.93 0.0M
2021-09-01 9,046.22 9,135.50 8,589.05 8,694.53 0.0M
2021-08-31 8,897.95 9,046.22 8,775.78 9,046.22 0.0M
2021-08-30 8,673.97 8,994.44 8,673.97 8,897.95 0.0M
2021-08-27 8,527.47 8,701.01 8,462.64 8,673.97 0.0M
2021-08-26 8,491.04 8,616.72 8,462.92 8,527.47 0.0M
2021-08-25 8,378.35 8,491.04 8,244.51 8,491.04 0.0M
2021-08-24 8,198.34 8,427.04 8,198.34 8,378.35 0.0M
2021-08-23 8,060.09 8,245.27 8,038.57 8,198.34 0.0M
2021-08-20 8,067.57 8,108.42 7,900.27 8,060.09 0.0M
2021-08-19 8,079.82 8,123.22 7,851.94 8,067.57 0.0M
2021-08-18 8,028.36 8,150.86 7,935.21 8,079.82 0.0M
2021-08-17 8,191.48 8,270.43 7,973.64 8,028.36 0.0M
2021-08-16 8,368.27 8,402.48 8,165.21 8,191.48 0.0M
2021-08-13 8,269.52 8,432.67 8,197.60 8,368.27 0.0M
2021-08-12 8,169.62 8,293.54 8,095.93 8,269.52 0.0M
2021-08-11 8,075.31 8,205.12 8,065.31 8,169.62 0.0M
2021-08-10 8,150.52 8,170.84 7,954.66 8,075.31 0.0M
2021-08-09 8,139.90 8,189.32 7,934.54 8,150.52 0.0M
2021-08-06 8,041.43 8,229.49 8,041.43 8,139.90 0.0M
2021-08-05 8,161.90 8,161.90 7,977.07 8,041.43 0.0M
2021-08-04 7,880.21 8,168.85 7,853.78 8,161.90 0.0M
2021-08-03 8,162.05 8,162.05 7,833.81 7,880.21 0.0M
2021-08-02 7,982.23 8,188.97 7,892.00 8,162.05 0.0M
2021-07-30 7,881.07 8,021.01 7,824.64 7,982.23 0.0M
2021-07-29 7,520.46 7,887.46 7,520.46 7,881.07 0.0M
2021-07-28 7,704.80 7,704.80 7,374.98 7,520.46 0.0M
2021-07-27 7,991.47 8,211.57 7,683.64 7,704.80 0.0M
2021-07-26 8,007.05 8,079.86 7,760.50 7,991.47 0.0M
2021-07-23 8,049.32 8,211.90 7,966.28 8,007.05 0.0M
2021-07-22 7,844.76 8,058.34 7,844.76 8,049.32 0.0M
2021-07-21 7,609.02 7,869.75 7,609.02 7,844.76 0.0M
2021-07-20 7,664.36 7,664.36 7,499.25 7,609.02 0.0M
2021-07-19 7,749.24 7,840.81 7,618.00 7,664.36 0.0M
2021-07-16 7,819.77 7,933.22 7,740.07 7,749.24 0.0M
2021-07-15 7,601.81 7,830.47 7,561.79 7,819.77 0.0M
2021-07-14 7,788.34 7,788.34 7,585.00 7,601.81 0.0M
2021-07-13 7,779.54 7,827.86 7,693.27 7,788.34 0.0M
2021-07-12 7,566.69 7,850.89 7,566.69 7,779.54 0.0M
2021-07-09 7,308.49 7,596.11 7,259.58 7,566.69 0.0M
2021-07-08 7,298.08 7,448.36 7,298.08 7,308.49 0.0M
2021-07-07 7,161.97 7,306.58 7,026.00 7,298.08 0.0M
2021-07-06 7,161.97 7,161.97 7,161.97 7,161.97 0.0M
2021-07-05 6,859.84 7,069.70 6,859.84 7,069.70 0.0M
2021-07-02 6,920.08 6,935.05 6,835.89 6,859.84 0.0M
2021-07-01 7,019.85 7,025.39 6,905.96 6,920.08 0.0M
2021-06-30 6,956.87 7,029.03 6,956.87 7,019.85 0.0M
2021-06-29 7,017.38 7,035.11 6,941.13 6,956.87 0.0M
2021-06-28 7,046.47 7,046.47 6,971.74 7,017.38 0.0M
2021-06-25 6,855.69 7,057.83 6,855.69 7,046.47 0.0M
2021-06-24 6,858.17 6,904.42 6,804.44 6,855.69 0.0M
2021-06-23 6,778.45 6,884.87 6,754.83 6,858.17 0.0M
2021-06-22 6,719.51 6,808.64 6,719.51 6,778.45 0.0M
2021-06-21 6,700.87 6,782.62 6,655.03 6,719.51 0.0M
2021-06-18 6,682.76 6,725.34 6,570.03 6,700.87 0.0M
2021-06-17 6,679.25 6,715.88 6,641.25 6,682.76 0.0M
2021-06-16 6,929.17 6,929.17 6,671.88 6,679.25 0.0M
2021-06-15 7,097.60 7,112.24 6,910.39 6,929.17 0.0M
2021-06-11 7,112.18 7,136.51 7,022.30 7,097.60 0.0M
2021-06-10 7,041.85 7,133.35 7,032.92 7,112.18 0.0M
2021-06-09 6,966.77 7,079.00 6,952.24 7,041.85 0.0M
2021-06-08 7,096.84 7,137.22 6,934.19 6,966.77 0.0M
2021-06-07 7,072.73 7,137.74 7,035.32 7,096.84 0.0M
2021-06-04 7,065.09 7,127.36 6,937.57 7,072.73 0.0M
2021-06-03 7,100.95 7,178.58 7,032.29 7,065.09 0.0M
2021-06-02 7,150.49 7,187.14 7,064.68 7,100.95 0.0M
2021-06-01 7,035.09 7,151.78 6,905.50 7,150.49 0.0M
2021-05-31 6,939.35 7,035.09 6,939.35 7,035.09 0.0M
2021-05-28 6,926.92 7,056.92 6,921.67 6,939.35 0.0M
2021-05-27 6,886.97 6,926.92 6,847.86 6,926.92 0.0M
2021-05-26 6,856.67 6,918.62 6,842.81 6,886.97 0.0M
2021-05-25 6,730.97 6,859.83 6,686.33 6,856.67 0.0M
2021-05-24 6,739.58 6,755.93 6,665.20 6,730.97 0.0M
2021-05-21 6,740.32 6,790.32 6,676.91 6,739.58 0.0M
2021-05-20 6,906.81 6,906.81 6,666.21 6,740.32 0.0M
2021-05-19 6,928.38 6,928.38 6,828.49 6,906.81 0.0M
2021-05-18 6,872.24 6,976.16 6,872.24 6,928.38 0.0M
2021-05-17 6,685.82 6,902.90 6,685.82 6,872.24 0.0M
2021-05-14 6,626.01 6,686.76 6,531.40 6,685.82 0.0M
2021-05-13 6,903.18 6,903.18 6,610.08 6,626.01 0.0M
2021-05-12 6,848.70 6,912.17 6,783.45 6,903.18 0.0M
2021-05-11 7,078.24 7,078.24 6,691.09 6,848.70 0.0M
2021-05-10 6,934.01 7,078.24 6,934.01 7,078.24 0.0M
2021-05-07 6,842.07 7,060.21 6,842.07 6,934.01 0.0M
2021-05-06 6,709.87 6,878.75 6,709.87 6,842.07 0.0M
2021-04-30 6,762.63 6,762.63 6,642.22 6,709.87 0.0M
2021-04-29 6,730.02 6,784.46 6,665.32 6,762.63 0.0M
2021-04-28 6,677.74 6,740.06 6,579.07 6,730.02 0.0M
2021-04-27 6,700.85 6,742.58 6,577.88 6,677.74 0.0M
2021-04-26 6,685.76 6,856.05 6,685.76 6,700.85 0.0M
2021-04-23 6,605.69 6,688.77 6,564.82 6,685.76 0.0M
2021-04-22 6,605.33 6,667.20 6,582.42 6,605.69 0.0M
2021-04-21 6,643.56 6,643.56 6,507.79 6,605.33 0.0M
2021-04-20 6,619.11 6,695.98 6,568.01 6,643.56 0.0M
2021-04-19 6,404.41 6,621.42 6,341.52 6,619.11 0.0M
2021-04-16 6,428.83 6,462.65 6,365.58 6,404.41 0.0M
2021-04-15 6,374.89 6,432.00 6,296.07 6,428.83 0.0M
2021-04-14 6,247.73 6,386.46 6,247.73 6,374.89 0.0M
2021-04-13 6,238.35 6,305.25 6,188.88 6,247.73 0.0M
2021-04-12 6,500.15 6,500.15 6,208.22 6,238.35 0.0M
2021-04-09 6,580.07 6,592.31 6,471.88 6,500.15 0.0M
2021-04-08 6,507.28 6,632.49 6,467.38 6,580.07 0.0M
2021-04-07 6,447.47 6,512.68 6,384.16 6,507.28 0.0M
2021-04-06 6,457.88 6,518.56 6,426.62 6,447.47 0.0M
2021-04-02 6,404.77 6,473.94 6,372.38 6,457.88 0.0M
2021-04-01 6,319.53 6,409.23 6,300.12 6,404.77 0.0M
2021-03-31 6,455.67 6,455.67 6,253.46 6,319.53 0.0M
2021-03-30 6,377.52 6,477.91 6,312.68 6,455.67 0.0M
2021-03-29 6,324.82 6,427.57 6,277.69 6,377.52 0.0M
2021-03-26 6,161.12 6,345.06 6,161.12 6,324.82 0.0M
2021-03-25 6,063.57 6,219.32 6,063.57 6,161.12 0.0M
2021-03-24 6,372.50 6,372.50 6,047.23 6,063.57 0.0M
2021-03-23 6,627.01 6,627.01 6,312.72 6,372.50 0.0M
2021-03-22 6,646.41 6,726.48 6,541.53 6,627.01 0.0M
2021-03-19 6,814.01 6,814.01 6,589.00 6,646.41 0.0M
2021-03-18 6,736.35 6,861.20 6,736.35 6,814.01 0.0M
2021-03-17 6,698.31 6,745.40 6,535.69 6,736.35 0.0M
2021-03-16 6,720.26 6,739.15 6,565.80 6,698.31 0.0M
2021-03-15 6,791.63 6,857.17 6,626.70 6,720.26 0.0M
2021-03-12 6,758.48 6,843.55 6,690.64 6,791.63 0.0M
2021-03-11 6,478.78 6,758.76 6,471.23 6,758.48 0.0M
2021-03-10 6,447.76 6,564.55 6,434.46 6,478.78 0.0M
2021-03-09 6,606.03 6,653.72 6,340.04 6,447.76 0.0M
2021-03-08 6,741.55 6,957.19 6,604.04 6,606.03 0.0M
2021-03-05 6,907.25 6,907.25 6,658.23 6,741.55 0.0M
2021-03-04 7,197.40 7,197.40 6,860.70 6,907.25 0.0M
2021-03-03 6,975.46 7,197.74 6,975.46 7,197.40 0.0M
2021-03-02 7,166.63 7,168.41 6,910.13 6,975.46 0.0M
2021-03-01 6,990.64 7,173.81 6,988.39 7,166.63 0.0M
2021-02-26 7,253.41 7,253.41 6,951.12 6,990.64 0.0M
2021-02-25 7,256.20 7,468.47 7,228.71 7,253.41 0.0M
2021-02-24 7,548.69 7,614.48 7,195.00 7,256.20 0.0M
2021-02-23 7,740.27 7,740.27 7,502.51 7,548.69 0.0M
2021-02-22 7,564.58 7,909.67 7,564.58 7,740.27 0.0M
2021-02-19 7,615.00 7,665.57 7,300.60 7,564.58 0.0M
2021-02-18 7,297.57 7,702.62 7,297.57 7,615.00 0.0M
2021-02-10 7,112.49 7,320.76 7,082.17 7,297.57 0.0M
2021-02-09 6,845.19 7,114.81 6,845.19 7,112.49 0.0M
2021-02-08 6,583.30 6,856.11 6,583.30 6,845.19 0.0M
2021-02-05 6,843.05 6,845.96 6,575.14 6,583.30 0.0M
2021-02-04 6,909.85 6,956.72 6,740.65 6,843.05 0.0M
2021-02-03 6,882.05 7,032.93 6,812.98 6,909.85 0.0M
2021-02-02 6,722.76 6,884.30 6,664.08 6,882.05 0.0M
2021-02-01 6,529.64 6,725.00 6,524.42 6,722.76 0.0M
2021-01-29 6,622.20 6,717.58 6,415.69 6,529.64 0.0M
2021-01-28 6,858.91 6,858.91 6,602.55 6,622.20 0.0M
2021-01-27 6,863.73 6,914.46 6,707.73 6,858.91 0.0M
2021-01-26 6,945.78 6,964.85 6,785.91 6,863.73 0.0M
2021-01-25 6,864.36 7,059.75 6,837.53 6,945.78 0.0M
2021-01-22 6,828.06 6,886.56 6,772.20 6,864.36 0.0M
2021-01-21 6,659.01 6,879.58 6,659.01 6,828.06 0.0M
2021-01-20 6,533.12 6,665.52 6,533.12 6,659.01 0.0M
2021-01-19 6,664.30 6,695.32 6,482.69 6,533.12 0.0M
2021-01-18 6,523.50 6,686.68 6,441.12 6,664.30 0.0M
2021-01-15 6,488.27 6,537.05 6,354.81 6,523.50 0.0M
2021-01-14 6,603.79 6,603.79 6,437.26 6,488.27 0.0M
2021-01-13 6,654.57 6,823.79 6,553.94 6,603.79 0.0M
2021-01-12 6,508.64 6,654.57 6,429.84 6,654.57 0.0M
2021-01-11 6,699.27 6,711.85 6,459.09 6,508.64 0.0M
2021-01-08 6,632.92 6,699.27 6,512.11 6,699.27 0.0M
2021-01-07 6,366.60 6,657.54 6,366.60 6,632.92 0.0M
2021-01-06 6,297.38 6,409.92 6,271.74 6,366.60 0.0M
2021-01-05 6,186.53 6,320.26 6,131.15 6,297.38 0.0M
2021-01-04 5,963.48 6,199.06 5,963.48 6,186.53 0.0M