FTSE China A 600 Basic Materials (FTXIN455)

FTXIN455
🏛️ China →
7,033.94
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 5,946.44 5,997.59 5,918.83 5,918.83 0.0M
2022-12-29 5,975.31 5,990.97 5,941.00 5,946.44 0.0M
2022-12-28 6,021.18 6,021.18 5,937.63 5,975.31 0.0M
2022-12-27 5,947.79 6,025.53 5,947.79 6,021.18 0.0M
2022-12-26 5,863.58 5,951.47 5,863.58 5,947.79 0.0M
2022-12-23 5,909.08 5,910.43 5,830.75 5,863.58 0.0M
2022-12-22 6,013.05 6,050.50 5,889.32 5,909.08 0.0M
2022-12-21 6,023.75 6,068.85 5,993.27 6,013.05 0.0M
2022-12-20 6,095.23 6,095.23 5,991.21 6,023.75 0.0M
2022-12-19 6,164.25 6,231.62 6,074.05 6,095.23 0.0M
2022-12-16 6,217.44 6,217.44 6,124.86 6,164.25 0.0M
2022-12-15 6,234.31 6,234.31 6,147.19 6,217.44 0.0M
2022-12-14 6,246.51 6,283.30 6,219.81 6,234.31 0.0M
2022-12-13 6,252.75 6,298.85 6,238.13 6,246.51 0.0M
2022-12-12 6,395.40 6,395.40 6,248.94 6,252.75 0.0M
2022-12-09 6,322.77 6,399.02 6,312.13 6,395.40 0.0M
2022-12-08 6,318.23 6,361.56 6,277.02 6,322.77 0.0M
2022-12-07 6,338.84 6,378.11 6,296.86 6,318.23 0.0M
2022-12-06 6,304.16 6,353.04 6,238.83 6,338.84 0.0M
2022-12-05 6,234.72 6,308.61 6,229.33 6,304.16 0.0M
2022-12-02 6,267.96 6,277.07 6,226.86 6,234.72 0.0M
2022-12-01 6,180.84 6,303.36 6,180.84 6,267.96 0.0M
2022-11-30 6,165.19 6,204.12 6,141.55 6,180.84 0.0M
2022-11-29 6,075.16 6,177.13 6,075.16 6,165.19 0.0M
2022-11-28 6,132.82 6,132.82 6,132.82 6,132.82 0.0M
2022-11-25 6,165.19 6,171.78 6,118.92 6,132.82 0.0M
2022-11-24 6,121.45 6,202.75 6,121.45 6,165.19 0.0M
2022-11-23 6,087.72 6,146.21 6,062.17 6,121.45 0.0M
2022-11-22 6,118.45 6,148.59 6,067.18 6,087.72 0.0M
2022-11-21 6,098.51 6,118.45 6,015.47 6,118.45 0.0M
2022-11-18 6,164.73 6,171.39 6,094.86 6,098.51 0.0M
2022-11-17 6,234.79 6,234.79 6,099.61 6,164.73 0.0M
2022-11-16 6,300.74 6,305.60 6,227.29 6,234.79 0.0M
2022-11-15 6,196.45 6,300.74 6,153.86 6,300.74 0.0M
2022-11-14 6,280.68 6,342.30 6,170.09 6,196.45 0.0M
2022-11-11 6,136.81 6,337.73 6,136.81 6,280.68 0.0M
2022-11-10 6,239.09 6,239.09 6,105.85 6,136.81 0.0M
2022-11-09 6,261.70 6,324.30 6,237.89 6,239.09 0.0M
2022-11-08 6,254.28 6,288.85 6,206.02 6,261.70 0.0M
2022-11-07 6,153.03 6,300.82 6,153.03 6,254.28 0.0M
2022-11-04 5,930.43 6,165.67 5,930.43 6,153.03 0.0M
2022-11-03 5,923.63 5,958.60 5,886.30 5,930.43 0.0M
2022-11-02 5,860.15 5,955.02 5,836.43 5,923.63 0.0M
2022-11-01 5,674.60 5,860.15 5,674.60 5,860.15 0.0M
2022-10-31 5,717.30 5,738.45 5,636.18 5,674.60 0.0M
2022-10-28 5,928.26 5,928.26 5,702.67 5,717.30 0.0M
2022-10-27 5,921.25 6,007.62 5,921.25 5,928.26 0.0M
2022-10-26 5,888.64 5,985.76 5,869.16 5,921.25 0.0M
2022-10-25 5,906.72 5,940.16 5,772.75 5,888.64 0.0M
2022-10-24 5,950.70 6,063.43 5,872.29 5,906.72 0.0M
2022-10-21 5,997.87 6,018.67 5,922.72 5,950.70 0.0M
2022-10-20 6,054.21 6,076.78 5,930.56 5,997.87 0.0M
2022-10-19 6,142.05 6,192.76 6,051.61 6,054.21 0.0M
2022-10-18 6,153.68 6,195.94 6,123.45 6,142.05 0.0M
2022-10-17 6,165.54 6,165.54 6,070.24 6,153.68 0.0M
2022-10-14 6,035.46 6,193.34 6,035.46 6,165.54 0.0M
2022-10-13 6,097.95 6,100.98 6,029.99 6,035.46 0.0M
2022-10-12 6,020.39 6,097.95 5,844.28 6,097.95 0.0M
2022-10-11 5,926.11 6,020.39 5,923.07 6,020.39 0.0M
2022-10-10 6,055.64 6,069.89 5,909.82 5,926.11 0.0M
2022-09-30 6,099.65 6,153.50 6,053.81 6,055.64 0.0M
2022-09-29 6,031.36 6,145.74 6,031.36 6,099.65 0.0M
2022-09-28 6,272.92 6,272.92 6,031.36 6,031.36 0.0M
2022-09-27 6,247.36 6,272.92 6,155.72 6,272.92 0.0M
2022-09-26 6,362.49 6,373.02 6,237.56 6,247.36 0.0M
2022-09-23 6,440.22 6,457.15 6,298.13 6,362.49 0.0M
2022-09-22 6,445.26 6,508.47 6,403.60 6,440.22 0.0M
2022-09-21 6,434.69 6,469.62 6,362.73 6,445.26 0.0M
2022-09-20 6,325.35 6,489.30 6,325.35 6,434.69 0.0M
2022-09-19 6,327.24 6,395.21 6,301.78 6,325.35 0.0M
2022-09-16 6,505.23 6,505.23 6,325.93 6,327.24 0.0M
2022-09-15 6,686.69 6,731.51 6,455.99 6,505.23 0.0M
2022-09-14 6,788.75 6,788.75 6,654.12 6,686.69 0.0M
2022-09-13 6,808.04 6,834.71 6,774.11 6,788.75 0.0M
2022-09-09 6,710.30 6,812.18 6,710.30 6,808.04 0.0M
2022-09-08 6,737.12 6,755.71 6,701.39 6,710.30 0.0M
2022-09-07 6,688.20 6,766.28 6,644.86 6,737.12 0.0M
2022-09-06 6,515.41 6,689.06 6,515.41 6,688.20 0.0M
2022-09-05 6,453.90 6,517.48 6,438.01 6,515.41 0.0M
2022-09-02 6,481.49 6,508.76 6,424.13 6,453.90 0.0M
2022-09-01 6,553.87 6,569.92 6,471.46 6,481.49 0.0M
2022-08-31 6,716.15 6,716.15 6,523.36 6,553.87 0.0M
2022-08-30 6,782.63 6,782.63 6,686.14 6,716.15 0.0M
2022-08-29 6,788.43 6,788.43 6,690.34 6,782.63 0.0M
2022-08-26 6,790.09 6,895.90 6,773.83 6,788.43 0.0M
2022-08-25 6,791.80 6,820.34 6,687.76 6,790.09 0.0M
2022-08-24 6,985.97 7,018.17 6,779.52 6,791.80 0.0M
2022-08-23 6,995.78 7,012.95 6,931.19 6,985.97 0.0M
2022-08-22 6,805.61 6,996.02 6,748.82 6,995.78 0.0M
2022-08-19 6,907.26 6,907.26 6,804.19 6,805.61 0.0M
2022-08-18 6,993.75 6,993.75 6,897.96 6,907.26 0.0M
2022-08-17 7,078.04 7,078.04 6,936.86 6,993.75 0.0M
2022-08-16 7,115.05 7,115.05 7,062.46 7,078.04 0.0M
2022-08-15 7,032.84 7,138.09 7,030.15 7,115.05 0.0M
2022-08-12 7,020.16 7,074.07 7,010.96 7,032.84 0.0M
2022-08-11 6,943.67 7,020.16 6,913.12 7,020.16 0.0M
2022-08-10 6,940.54 6,998.98 6,905.62 6,943.67 0.0M
2022-08-09 6,874.10 6,959.84 6,861.71 6,940.54 0.0M
2022-08-08 6,800.56 6,879.14 6,767.47 6,874.10 0.0M
2022-08-05 6,665.07 6,805.33 6,653.70 6,800.56 0.0M
2022-08-04 6,622.59 6,723.49 6,588.32 6,665.07 0.0M
2022-08-03 6,702.19 6,797.37 6,606.02 6,622.59 0.0M
2022-08-02 6,895.20 6,895.20 6,629.48 6,702.19 0.0M
2022-08-01 6,877.53 6,895.20 6,853.49 6,895.20 0.0M
2022-07-29 6,888.79 6,926.92 6,827.26 6,840.11 0.0M
2022-07-28 6,879.04 6,939.86 6,853.32 6,888.79 0.0M
2022-07-27 6,894.21 6,895.22 6,814.73 6,879.04 0.0M
2022-07-26 6,807.88 6,930.53 6,802.28 6,894.21 0.0M
2022-07-25 6,880.74 6,908.69 6,796.09 6,807.88 0.0M
2022-07-22 6,927.46 6,959.66 6,821.45 6,880.74 0.0M
2022-07-21 7,052.72 7,052.72 6,927.46 6,927.46 0.0M
2022-07-20 7,005.93 7,086.95 7,005.93 7,052.72 0.0M
2022-07-19 7,006.77 7,053.73 6,952.25 7,005.93 0.0M
2022-07-18 6,902.81 7,007.26 6,871.34 7,006.77 0.0M
2022-07-15 7,028.00 7,071.35 6,902.81 6,902.81 0.0M
2022-07-14 6,997.20 7,078.64 6,942.45 7,028.00 0.0M
2022-07-13 6,972.06 7,027.49 6,872.08 6,997.20 0.0M
2022-07-12 7,029.09 7,087.13 6,935.28 6,972.06 0.0M
2022-07-11 7,235.52 7,235.52 6,965.50 7,029.09 0.0M
2022-07-08 7,329.93 7,381.61 7,223.95 7,235.52 0.0M
2022-07-07 7,286.74 7,367.52 7,218.53 7,329.93 0.0M
2022-07-06 7,458.46 7,458.46 7,213.05 7,286.74 0.0M
2022-07-05 7,384.01 7,479.11 7,349.96 7,458.46 0.0M
2022-07-04 7,260.33 7,384.50 7,222.00 7,384.01 0.0M
2022-07-01 7,180.82 7,296.41 7,139.18 7,260.33 0.0M
2022-06-30 7,079.95 7,226.40 7,079.95 7,180.82 0.0M
2022-06-29 7,307.77 7,307.77 7,078.88 7,079.95 0.0M
2022-06-28 7,227.58 7,308.02 7,182.44 7,307.77 0.0M
2022-06-27 7,128.24 7,297.63 7,124.59 7,227.58 0.0M
2022-06-24 7,044.66 7,136.62 7,023.96 7,128.24 0.0M
2022-06-23 6,964.69 7,044.66 6,849.64 7,044.66 0.0M
2022-06-22 7,020.11 7,083.62 6,961.52 6,964.69 0.0M
2022-06-21 7,155.62 7,155.62 6,952.42 7,020.11 0.0M
2022-06-20 7,194.06 7,238.93 7,096.69 7,155.62 0.0M
2022-06-17 7,009.23 7,208.55 6,964.75 7,194.06 0.0M
2022-06-16 7,037.90 7,115.97 6,982.67 7,009.23 0.0M
2022-06-15 7,085.49 7,184.19 7,034.65 7,037.90 0.0M
2022-06-14 7,015.68 7,085.49 6,850.13 7,085.49 0.0M
2022-06-13 6,915.24 7,064.86 6,899.24 7,015.68 0.0M
2022-06-10 6,747.04 6,920.87 6,656.24 6,915.24 0.0M
2022-06-09 6,782.01 6,804.29 6,685.51 6,747.04 0.0M
2022-06-08 6,708.63 6,804.45 6,636.10 6,782.01 0.0M
2022-06-07 6,757.11 6,776.10 6,666.63 6,708.63 0.0M
2022-06-06 6,479.94 6,757.67 6,479.94 6,757.11 0.0M
2022-06-02 6,400.68 6,489.57 6,343.58 6,479.94 0.0M
2022-06-01 6,454.73 6,454.73 6,335.63 6,400.68 0.0M
2022-05-31 6,389.86 6,454.73 6,325.31 6,454.73 0.0M
2022-05-30 6,317.24 6,389.86 6,317.24 6,389.86 0.0M
2022-05-27 6,319.56 6,410.13 6,275.40 6,317.24 0.0M
2022-05-26 6,287.43 6,358.15 6,174.12 6,319.56 0.0M
2022-05-25 6,265.61 6,316.49 6,205.96 6,287.43 0.0M
2022-05-24 6,466.31 6,496.35 6,265.11 6,265.61 0.0M
2022-05-23 6,380.53 6,472.84 6,352.63 6,466.31 0.0M
2022-05-20 6,258.31 6,380.53 6,258.31 6,380.53 0.0M
2022-05-19 6,176.41 6,258.31 6,048.21 6,258.31 0.0M
2022-05-18 6,177.12 6,222.17 6,142.32 6,176.41 0.0M
2022-05-17 6,040.03 6,185.85 6,030.09 6,177.12 0.0M
2022-05-16 6,025.91 6,137.24 6,024.28 6,040.03 0.0M
2022-05-13 6,003.53 6,063.27 5,972.70 6,025.91 0.0M
2022-05-12 6,052.56 6,058.16 5,950.67 6,003.53 0.0M
2022-05-11 5,904.96 6,183.27 5,904.96 6,052.56 0.0M
2022-05-10 5,864.98 5,918.34 5,749.21 5,904.96 0.0M
2022-05-09 5,858.38 5,904.37 5,802.20 5,864.98 0.0M
2022-05-06 6,021.02 6,021.02 5,837.42 5,858.38 0.0M
2022-05-05 5,965.44 6,070.61 5,923.33 6,021.02 0.0M
2022-04-29 5,756.04 5,969.54 5,732.94 5,965.44 0.0M
2022-04-28 5,740.29 5,836.55 5,684.48 5,756.04 0.0M
2022-04-27 5,407.60 5,744.59 5,362.71 5,740.29 0.0M
2022-04-26 5,548.92 5,590.87 5,390.39 5,407.60 0.0M
2022-04-25 5,978.15 5,978.15 5,548.92 5,548.92 0.0M
2022-04-22 6,004.59 6,034.18 5,884.38 5,978.15 0.0M
2022-04-21 6,261.86 6,261.86 5,983.48 6,004.59 0.0M
2022-04-20 6,483.55 6,483.55 6,249.48 6,261.86 0.0M
2022-04-19 6,473.83 6,533.76 6,443.04 6,483.55 0.0M
2022-04-18 6,486.43 6,499.51 6,358.16 6,473.83 0.0M
2022-04-15 6,593.71 6,593.71 6,468.81 6,486.43 0.0M
2022-04-14 6,539.58 6,636.92 6,521.05 6,593.71 0.0M
2022-04-13 6,528.25 6,637.11 6,474.10 6,539.58 0.0M
2022-04-12 6,503.04 6,538.14 6,413.10 6,528.25 0.0M
2022-04-11 6,779.59 6,779.59 6,476.36 6,503.04 0.0M
2022-04-08 6,715.99 6,801.56 6,654.99 6,779.59 0.0M
2022-04-07 6,773.03 6,819.90 6,712.06 6,715.99 0.0M
2022-04-06 6,801.17 6,801.17 6,669.86 6,773.03 0.0M
2022-04-01 6,735.82 6,862.16 6,681.88 6,801.17 0.0M
2022-03-31 6,890.32 6,890.32 6,710.70 6,735.82 0.0M
2022-03-30 6,770.19 6,890.72 6,770.19 6,890.32 0.0M
2022-03-29 6,746.70 6,828.64 6,719.44 6,770.19 0.0M
2022-03-28 6,825.63 6,825.63 6,659.05 6,746.70 0.0M
2022-03-25 6,966.89 6,990.88 6,825.36 6,825.63 0.0M
2022-03-24 6,954.39 7,020.00 6,862.16 6,966.89 0.0M
2022-03-23 6,957.62 6,990.40 6,923.50 6,954.39 0.0M
2022-03-22 6,954.26 7,038.08 6,906.93 6,957.62 0.0M
2022-03-21 6,886.36 7,022.59 6,850.21 6,954.26 0.0M
2022-03-18 6,842.56 6,905.08 6,781.48 6,886.36 0.0M
2022-03-17 6,769.66 6,984.21 6,769.66 6,842.56 0.0M
2022-03-16 6,507.05 6,788.16 6,385.27 6,769.66 0.0M
2022-03-15 6,810.02 6,812.25 6,507.05 6,507.05 0.0M
2022-03-14 7,020.88 7,020.88 6,810.02 6,810.02 0.0M
2022-03-11 7,035.26 7,037.36 6,822.93 7,020.88 0.0M
2022-03-10 6,873.53 7,112.29 6,873.53 7,035.26 0.0M
2022-03-09 6,991.82 6,991.82 6,593.60 6,873.53 0.0M
2022-03-08 7,292.28 7,292.28 6,913.55 6,991.82 0.0M
2022-03-07 7,422.60 7,450.67 7,252.15 7,292.28 0.0M
2022-03-04 7,569.92 7,569.92 7,397.42 7,422.60 0.0M
2022-03-03 7,636.01 7,670.47 7,561.95 7,569.92 0.0M
2022-03-02 7,653.96 7,659.00 7,570.15 7,636.01 0.0M
2022-03-01 7,754.77 7,767.44 7,596.98 7,653.96 0.0M
2022-02-28 7,630.41 7,754.77 7,605.96 7,754.77 0.0M
2022-02-25 7,543.31 7,713.65 7,543.31 7,630.41 0.0M
2022-02-24 7,631.96 7,691.83 7,444.97 7,543.31 0.0M
2022-02-23 7,491.67 7,634.70 7,489.78 7,631.96 0.0M
2022-02-22 7,428.26 7,491.67 7,356.08 7,491.67 0.0M
2022-02-21 7,429.28 7,475.23 7,366.91 7,428.26 0.0M
2022-02-18 7,445.27 7,445.27 7,369.82 7,429.28 0.0M
2022-02-17 7,269.89 7,463.73 7,256.39 7,445.27 0.0M
2022-02-16 7,240.84 7,332.21 7,230.69 7,269.89 0.0M
2022-02-15 7,146.50 7,241.65 7,123.81 7,240.84 0.0M
2022-02-14 7,150.06 7,258.64 7,106.90 7,146.50 0.0M
2022-02-11 7,190.94 7,310.43 7,122.91 7,150.06 0.0M
2022-02-10 7,161.98 7,236.55 7,123.25 7,190.94 0.0M
2022-02-09 7,024.99 7,172.06 7,011.64 7,161.98 0.0M
2022-02-08 7,029.38 7,029.38 6,838.97 7,024.99 0.0M
2022-02-07 6,852.35 7,087.19 6,852.35 7,029.38 0.0M
2022-01-28 6,945.09 6,980.51 6,760.38 6,852.35 0.0M
2022-01-27 7,093.15 7,133.78 6,942.58 6,945.09 0.0M
2022-01-26 7,048.38 7,143.64 7,005.86 7,093.15 0.0M
2022-01-25 7,223.75 7,255.07 7,047.66 7,048.38 0.0M
2022-01-24 7,105.32 7,253.28 7,038.87 7,223.75 0.0M
2022-01-21 7,137.73 7,166.29 7,062.73 7,105.32 0.0M
2022-01-20 7,211.15 7,254.53 7,125.26 7,137.73 0.0M
2022-01-19 7,361.28 7,361.28 7,163.09 7,211.15 0.0M
2022-01-18 7,317.38 7,389.28 7,285.91 7,361.28 0.0M
2022-01-17 7,326.64 7,339.64 7,246.14 7,317.38 0.0M
2022-01-14 7,333.12 7,361.61 7,265.53 7,326.64 0.0M
2022-01-13 7,487.09 7,487.09 7,330.17 7,333.12 0.0M
2022-01-12 7,297.76 7,487.09 7,297.76 7,487.09 0.0M
2022-01-11 7,359.46 7,400.73 7,281.00 7,297.76 0.0M
2022-01-10 7,345.86 7,401.76 7,305.84 7,359.46 0.0M
2022-01-07 7,440.60 7,440.60 7,320.20 7,345.86 0.0M
2022-01-06 7,380.67 7,464.67 7,334.05 7,440.60 0.0M
2022-01-05 7,543.75 7,543.75 7,357.04 7,380.67 0.0M
2022-01-04 7,685.80 7,717.49 7,504.88 7,543.75 0.0M