FTSE China A 600 Beverages (FTXIN4451010)

FTXIN4451010
🏛️ China →
122,937.00
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
2022-12-30 167,497.44 169,863.25 167,497.44 168,585.17 0.0M
2022-12-29 169,046.56 169,046.56 165,918.31 167,497.44 0.0M
2022-12-28 169,317.62 169,364.55 167,081.19 169,046.56 0.0M
2022-12-27 167,319.58 170,579.08 167,319.58 169,317.62 0.0M
2022-12-26 169,821.38 169,849.55 166,727.95 167,319.58 0.0M
2022-12-23 168,915.02 171,383.92 167,113.98 169,821.38 0.0M
2022-12-22 165,549.94 170,645.56 165,549.94 168,915.02 0.0M
2022-12-21 163,287.45 165,689.62 163,287.45 165,549.94 0.0M
2022-12-20 169,510.23 169,510.23 160,911.19 163,287.45 0.0M
2022-12-19 171,245.52 172,227.90 168,740.20 169,510.23 0.0M
2022-12-16 170,765.81 171,414.58 167,772.55 171,245.52 0.0M
2022-12-15 170,911.36 173,988.55 169,848.03 170,765.81 0.0M
2022-12-14 167,369.55 171,912.66 166,664.80 170,911.36 0.0M
2022-12-13 165,890.77 168,244.67 164,856.86 167,369.55 0.0M
2022-12-12 167,191.19 169,106.25 165,631.69 165,890.77 0.0M
2022-12-09 162,104.05 167,253.39 161,361.84 167,191.19 0.0M
2022-12-08 161,539.31 162,786.69 160,140.81 162,104.05 0.0M
2022-12-07 161,835.53 164,901.66 160,058.23 161,539.31 0.0M
2022-12-06 157,790.95 165,303.88 157,413.03 161,835.53 0.0M
2022-12-05 154,657.62 158,867.56 154,657.62 157,790.95 0.0M
2022-12-02 154,938.00 156,826.17 153,881.45 154,657.62 0.0M
2022-12-01 150,443.40 159,381.83 150,443.40 154,938.00 0.0M
2022-11-30 150,499.81 151,668.36 149,185.28 150,443.40 0.0M
2022-11-29 142,765.17 150,536.25 142,765.17 150,499.81 0.0M
2022-11-28 143,342.16 143,342.16 143,342.16 143,342.16 0.0M
2022-11-25 143,428.36 144,310.55 142,087.55 143,342.16 0.0M
2022-11-24 145,751.73 147,333.58 142,971.06 143,428.36 0.0M
2022-11-23 145,783.98 146,749.86 144,010.52 145,751.73 0.0M
2022-11-22 144,512.38 147,540.30 144,184.95 145,783.98 0.0M
2022-11-21 148,994.39 148,994.39 143,344.23 144,512.38 0.0M
2022-11-18 148,601.11 150,525.34 148,084.27 148,994.39 0.0M
2022-11-17 150,455.94 151,287.34 147,341.66 148,601.11 0.0M
2022-11-16 150,340.17 151,785.38 148,919.17 150,455.94 0.0M
2022-11-15 146,163.00 151,830.05 144,832.22 150,340.17 0.0M
2022-11-14 146,416.94 149,993.44 145,844.77 146,163.00 0.0M
2022-11-11 141,461.90 147,398.56 141,461.90 146,416.94 0.0M
2022-11-10 139,953.08 142,051.78 138,242.34 141,461.90 0.0M
2022-11-09 142,352.58 143,061.98 139,297.40 139,953.08 0.0M
2022-11-08 144,829.81 145,702.94 141,023.48 142,352.58 0.0M
2022-11-07 144,955.10 145,729.38 142,575.20 144,829.81 0.0M
2022-11-04 137,589.40 146,416.75 137,589.40 144,955.10 0.0M
2022-11-03 140,273.81 140,273.81 136,522.30 137,589.40 0.0M
2022-11-02 138,438.48 143,316.30 136,468.10 140,273.81 0.0M
2022-11-01 128,550.98 138,817.38 128,550.98 138,438.48 0.0M
2022-10-31 130,342.81 131,274.80 126,971.14 128,550.98 0.0M
2022-10-28 132,130.28 133,652.47 129,852.21 130,342.81 0.0M
2022-10-27 138,415.50 139,433.27 131,692.94 132,130.28 0.0M
2022-10-26 139,119.38 142,232.56 138,016.56 138,415.50 0.0M
2022-10-25 140,248.16 141,882.12 138,427.10 139,119.38 0.0M
2022-10-24 150,803.44 150,803.44 139,341.31 140,248.16 0.0M
2022-10-21 152,879.06 152,879.06 149,651.66 150,803.44 0.0M
2022-10-20 152,395.94 154,837.38 149,599.60 152,879.06 0.0M
2022-10-19 157,706.16 157,706.16 152,200.52 152,395.94 0.0M
2022-10-18 158,625.94 160,053.45 157,279.60 157,706.16 0.0M
2022-10-17 160,854.22 160,854.22 156,909.94 158,625.94 0.0M
2022-10-14 157,228.56 162,122.86 157,228.56 160,854.22 0.0M
2022-10-13 161,234.33 161,234.33 156,974.47 157,228.56 0.0M
2022-10-12 163,025.48 163,025.48 156,811.12 161,234.33 0.0M
2022-10-11 163,131.16 164,617.58 160,110.97 163,025.48 0.0M
2022-10-10 172,245.98 172,245.98 162,783.95 163,131.16 0.0M
2022-09-30 172,779.81 175,151.73 171,841.55 172,245.98 0.0M
2022-09-29 173,154.60 175,017.17 171,934.38 172,779.81 0.0M
2022-09-28 173,817.60 175,390.30 172,657.05 173,154.60 0.0M
2022-09-27 169,398.34 174,248.38 168,572.75 173,817.60 0.0M
2022-09-26 166,305.52 171,262.92 166,098.05 169,398.34 0.0M
2022-09-23 165,359.56 167,907.38 165,354.94 166,305.52 0.0M
2022-09-22 167,920.78 167,920.78 165,201.92 165,359.56 0.0M
2022-09-21 170,461.69 170,470.10 167,920.78 167,920.78 0.0M
2022-09-20 168,929.70 170,790.27 167,747.84 170,461.69 0.0M
2022-09-19 167,348.53 170,937.81 166,521.95 168,929.70 0.0M
2022-09-16 170,236.11 170,432.05 167,223.83 167,348.53 0.0M
2022-09-15 168,916.19 171,660.40 168,916.19 170,236.11 0.0M
2022-09-14 170,273.86 170,273.86 168,360.06 168,916.19 0.0M
2022-09-13 167,578.83 171,287.39 167,578.83 170,273.86 0.0M
2022-09-09 165,122.39 168,061.23 164,911.52 167,578.83 0.0M
2022-09-08 164,884.88 166,919.60 164,884.88 165,122.39 0.0M
2022-09-07 167,312.81 167,312.81 164,426.64 164,884.88 0.0M
2022-09-06 166,325.88 167,546.72 165,530.03 167,312.81 0.0M
2022-09-05 169,954.23 169,954.23 164,928.10 166,325.88 0.0M
2022-09-02 171,802.16 172,316.62 169,033.98 169,954.23 0.0M
2022-09-01 175,281.66 175,281.66 171,802.16 171,802.16 0.0M
2022-08-31 170,827.56 175,644.28 170,258.84 175,281.66 0.0M
2022-08-30 171,638.11 171,638.11 169,140.16 170,827.56 0.0M
2022-08-29 173,938.27 174,859.95 171,258.84 171,638.11 0.0M
2022-08-26 172,045.73 176,143.28 172,045.73 173,938.27 0.0M
2022-08-25 168,574.60 172,070.40 168,574.60 172,045.73 0.0M
2022-08-24 169,721.66 170,638.58 168,298.34 168,574.60 0.0M
2022-08-23 172,368.40 172,369.97 169,476.19 169,721.66 0.0M
2022-08-22 172,322.90 173,631.94 170,795.30 172,368.40 0.0M
2022-08-19 172,444.47 173,789.06 171,377.42 172,322.90 0.0M
2022-08-18 175,147.19 175,147.19 171,218.97 172,444.47 0.0M
2022-08-17 174,461.98 175,539.27 172,465.94 175,147.19 0.0M
2022-08-16 175,271.86 176,331.55 174,132.05 174,461.98 0.0M
2022-08-15 176,923.52 177,613.98 174,826.34 175,271.86 0.0M
2022-08-12 174,806.25 177,286.69 174,126.39 176,923.52 0.0M
2022-08-11 171,882.44 174,806.25 171,882.44 174,806.25 0.0M
2022-08-10 174,797.16 175,570.45 170,846.06 171,882.44 0.0M
2022-08-09 175,023.98 175,281.16 174,133.19 174,797.16 0.0M
2022-08-08 176,172.60 177,392.88 174,849.48 175,023.98 0.0M
2022-08-05 175,409.92 176,910.10 174,368.22 176,172.60 0.0M
2022-08-04 172,399.92 175,897.52 172,399.92 175,409.92 0.0M
2022-08-03 172,376.05 174,824.83 172,011.03 172,399.92 0.0M
2022-08-02 174,068.84 174,068.84 171,153.33 172,376.05 0.0M
2022-08-01 175,506.12 175,506.12 174,068.84 174,068.84 0.0M
2022-07-29 176,693.56 176,816.23 172,281.17 173,272.06 0.0M
2022-07-28 178,249.84 179,962.11 176,455.67 176,693.56 0.0M
2022-07-27 181,344.84 181,344.84 177,983.64 178,249.84 0.0M
2022-07-26 179,924.88 182,641.56 179,924.88 181,344.84 0.0M
2022-07-25 179,191.23 180,475.11 177,605.64 179,924.88 0.0M
2022-07-22 179,091.70 180,973.58 178,135.77 179,191.23 0.0M
2022-07-21 180,626.38 181,104.22 178,948.61 179,091.70 0.0M
2022-07-20 179,790.05 182,001.84 179,790.05 180,626.38 0.0M
2022-07-19 179,948.45 180,284.39 178,020.88 179,790.05 0.0M
2022-07-18 180,805.30 180,817.11 176,926.48 179,948.45 0.0M
2022-07-15 180,635.45 185,600.40 180,062.28 180,805.30 0.0M
2022-07-14 181,747.89 182,462.44 179,800.34 180,635.45 0.0M
2022-07-13 180,574.23 182,820.38 179,749.25 181,747.89 0.0M
2022-07-12 181,677.19 182,790.36 178,813.84 180,574.23 0.0M
2022-07-11 185,491.90 185,491.90 180,045.80 181,677.19 0.0M
2022-07-08 184,230.64 186,865.95 184,230.64 185,491.90 0.0M
2022-07-07 185,353.60 185,640.16 182,520.44 184,230.64 0.0M
2022-07-06 189,251.12 189,251.12 184,193.12 185,353.60 0.0M
2022-07-05 189,328.84 191,653.83 187,061.84 189,251.12 0.0M
2022-07-04 190,588.94 190,588.94 187,278.95 189,328.84 0.0M
2022-07-01 192,103.38 193,389.66 188,756.90 190,588.94 0.0M
2022-06-30 187,577.66 195,024.70 187,577.66 192,103.38 0.0M
2022-06-29 189,302.48 189,302.48 186,339.80 187,577.66 0.0M
2022-06-28 187,156.98 189,752.27 186,170.06 189,302.48 0.0M
2022-06-27 183,872.42 189,333.72 183,872.42 187,156.98 0.0M
2022-06-24 179,867.77 184,892.31 179,867.77 183,872.42 0.0M
2022-06-23 177,993.69 180,275.94 177,797.70 179,867.77 0.0M
2022-06-22 179,891.90 180,304.88 177,719.40 177,993.69 0.0M
2022-06-21 180,089.73 182,328.75 178,578.10 179,891.90 0.0M
2022-06-20 178,560.48 182,777.69 177,698.06 180,089.73 0.0M
2022-06-17 173,333.17 178,609.23 173,333.17 178,560.48 0.0M
2022-06-16 173,543.42 176,256.52 173,011.45 173,333.17 0.0M
2022-06-15 171,731.97 176,005.98 170,727.94 173,543.42 0.0M
2022-06-14 170,407.14 172,091.16 168,977.55 171,731.97 0.0M
2022-06-13 174,653.48 174,653.48 169,304.06 170,407.14 0.0M
2022-06-10 171,477.92 175,132.14 169,832.16 174,653.48 0.0M
2022-06-09 173,682.60 175,300.55 171,301.56 171,477.92 0.0M
2022-06-08 169,823.62 175,216.52 169,823.62 173,682.60 0.0M
2022-06-07 167,214.19 171,146.12 166,194.73 169,823.62 0.0M
2022-06-06 165,574.45 167,660.80 162,823.98 167,214.19 0.0M
2022-06-02 166,472.31 166,472.31 164,976.66 165,574.45 0.0M
2022-06-01 167,599.05 168,212.12 165,503.40 166,472.31 0.0M
2022-05-31 163,176.61 168,415.20 162,384.66 167,599.05 0.0M
2022-05-30 158,693.97 164,146.81 158,693.97 163,176.61 0.0M
2022-05-27 157,658.56 161,207.40 157,658.56 158,693.97 0.0M
2022-05-26 158,222.95 159,111.60 155,883.60 157,658.56 0.0M
2022-05-25 158,826.06 159,825.14 156,765.22 158,222.95 0.0M
2022-05-24 161,357.73 161,357.73 158,685.60 158,826.06 0.0M
2022-05-23 163,644.78 163,644.78 160,408.06 161,357.73 0.0M
2022-05-20 157,715.30 163,905.70 157,715.30 163,644.78 0.0M
2022-05-19 158,774.92 158,774.92 156,733.14 157,715.30 0.0M
2022-05-18 159,848.16 159,848.16 156,889.12 158,774.92 0.0M
2022-05-17 158,840.70 160,148.84 158,783.40 159,848.16 0.0M
2022-05-16 160,659.38 161,760.73 157,830.62 158,840.70 0.0M
2022-05-13 160,306.12 162,627.33 159,740.14 160,659.38 0.0M
2022-05-12 159,698.16 161,823.34 158,574.95 160,306.12 0.0M
2022-05-11 158,088.98 161,413.89 157,539.16 159,698.16 0.0M
2022-05-10 156,270.60 159,106.02 152,331.45 158,088.98 0.0M
2022-05-09 159,840.16 159,840.16 154,474.30 156,270.60 0.0M
2022-05-06 165,231.31 165,231.31 159,094.47 159,840.16 0.0M
2022-05-05 164,958.20 168,427.50 164,958.20 165,231.31 0.0M
2022-04-29 165,562.70 167,254.05 162,680.30 164,958.20 0.0M
2022-04-28 161,189.73 165,909.92 161,183.06 165,562.70 0.0M
2022-04-27 156,578.02 162,140.70 156,578.02 161,189.73 0.0M
2022-04-26 153,945.17 159,129.16 153,872.30 156,578.02 0.0M
2022-04-25 161,408.67 161,408.67 153,614.61 153,945.17 0.0M
2022-04-22 160,785.78 162,530.11 158,729.66 161,408.67 0.0M
2022-04-21 162,876.52 163,803.44 160,104.72 160,785.78 0.0M
2022-04-20 162,016.16 165,428.31 159,691.19 162,876.52 0.0M
2022-04-19 163,031.69 166,129.72 160,937.11 162,016.16 0.0M
2022-04-18 164,523.69 164,523.69 160,381.83 163,031.69 0.0M
2022-04-15 165,490.50 166,374.73 163,700.80 164,523.69 0.0M
2022-04-14 159,042.58 167,509.12 159,042.58 165,490.50 0.0M
2022-04-13 159,822.95 161,493.66 157,433.06 159,042.58 0.0M
2022-04-12 152,018.50 159,865.17 152,018.50 159,822.95 0.0M
2022-04-11 158,594.83 158,594.83 151,285.31 152,018.50 0.0M
2022-04-08 158,078.62 159,724.60 158,078.62 158,594.83 0.0M
2022-04-07 158,136.31 160,322.34 157,249.69 158,078.62 0.0M
2022-04-06 159,755.86 160,148.50 157,263.90 158,136.31 0.0M
2022-04-01 154,823.23 161,330.53 154,775.05 159,755.86 0.0M
2022-03-31 156,110.30 156,110.30 153,909.23 154,823.23 0.0M
2022-03-30 149,691.77 156,110.30 149,691.77 156,110.30 0.0M
2022-03-29 150,271.22 152,718.86 149,691.77 149,691.77 0.0M
2022-03-28 154,728.78 154,728.78 146,917.00 150,271.22 0.0M
2022-03-25 158,736.48 159,515.69 154,348.10 154,728.78 0.0M
2022-03-24 162,342.45 162,342.45 158,244.62 158,736.48 0.0M
2022-03-23 158,735.86 163,517.88 158,576.05 162,342.45 0.0M
2022-03-22 160,106.02 160,895.88 158,184.66 158,735.86 0.0M
2022-03-21 160,753.73 161,647.20 159,110.50 160,106.02 0.0M
2022-03-18 161,690.98 162,976.94 159,156.55 160,753.73 0.0M
2022-03-17 157,281.56 164,828.56 157,281.56 161,690.98 0.0M
2022-03-16 150,989.60 157,929.34 149,226.39 157,281.56 0.0M
2022-03-15 159,280.55 159,280.55 150,989.60 150,989.60 0.0M
2022-03-14 166,761.44 166,761.44 159,280.55 159,280.55 0.0M
2022-03-11 168,494.47 168,494.47 162,315.95 166,761.44 0.0M
2022-03-10 163,391.73 169,345.30 163,391.73 168,494.47 0.0M
2022-03-09 162,745.02 166,122.88 157,886.48 163,391.73 0.0M
2022-03-08 160,635.69 166,768.80 160,635.69 162,745.02 0.0M
2022-03-07 168,495.10 168,495.10 160,185.48 160,635.69 0.0M
2022-03-04 171,061.70 171,061.70 167,560.12 168,495.10 0.0M
2022-03-03 176,473.08 176,864.70 171,036.03 171,061.70 0.0M
2022-03-02 178,565.42 178,565.42 175,189.69 176,473.08 0.0M
2022-03-01 173,427.66 178,781.55 173,427.66 178,565.42 0.0M
2022-02-28 173,607.20 173,607.20 170,912.10 173,427.66 0.0M
2022-02-25 171,061.62 174,844.73 171,061.62 173,607.20 0.0M
2022-02-24 177,483.69 177,483.69 169,634.73 171,061.62 0.0M
2022-02-23 175,647.77 177,813.22 174,567.31 177,483.69 0.0M
2022-02-22 181,093.42 181,093.42 174,661.70 175,647.77 0.0M
2022-02-21 182,661.56 183,803.20 180,208.48 181,093.42 0.0M
2022-02-18 181,263.12 182,819.94 179,167.81 182,661.56 0.0M
2022-02-17 182,279.38 183,278.94 180,849.10 181,263.12 0.0M
2022-02-16 181,715.02 183,170.98 181,242.81 182,279.38 0.0M
2022-02-15 179,242.70 182,820.23 179,242.70 181,715.02 0.0M
2022-02-14 176,599.50 180,220.45 176,360.88 179,242.70 0.0M
2022-02-11 176,884.47 181,076.55 175,623.56 176,599.50 0.0M
2022-02-10 178,773.88 179,004.64 175,482.89 176,884.47 0.0M
2022-02-09 172,578.50 179,486.98 171,557.73 178,773.88 0.0M
2022-02-08 176,633.33 176,633.33 168,780.70 172,578.50 0.0M
2022-02-07 177,880.40 181,996.70 175,272.34 176,633.33 0.0M
2022-01-28 184,315.60 184,315.60 177,612.55 177,880.40 0.0M
2022-01-27 185,195.48 189,278.44 183,779.30 184,315.60 0.0M
2022-01-26 183,923.47 187,085.81 181,883.66 185,195.48 0.0M
2022-01-25 186,846.20 187,650.39 183,820.48 183,923.47 0.0M
2022-01-24 189,165.97 189,373.64 185,303.70 186,846.20 0.0M
2022-01-21 186,971.56 190,324.83 185,717.03 189,165.97 0.0M
2022-01-20 182,902.00 187,603.72 182,902.00 186,971.56 0.0M
2022-01-19 183,069.95 184,110.05 181,255.31 182,902.00 0.0M
2022-01-18 180,024.66 184,622.44 179,342.19 183,069.95 0.0M
2022-01-17 179,616.81 180,400.27 176,706.36 180,024.66 0.0M
2022-01-14 180,685.97 182,030.61 179,400.23 179,616.81 0.0M
2022-01-13 188,160.23 188,245.58 180,010.45 180,685.97 0.0M
2022-01-12 186,093.22 188,465.97 186,093.22 188,160.23 0.0M
2022-01-11 188,571.16 188,574.30 185,946.50 186,093.22 0.0M
2022-01-10 188,308.33 189,927.83 184,263.19 188,571.16 0.0M
2022-01-07 191,853.92 192,082.81 188,034.56 188,308.33 0.0M
2022-01-06 195,426.03 196,501.52 188,977.47 191,853.92 0.0M
2022-01-05 197,287.80 199,063.44 194,251.34 195,426.03 0.0M
2022-01-04 197,790.05 197,802.92 193,631.60 197,287.80 0.0M