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
2023-12-29 150,065.80 151,795.27 149,305.80 149,960.80 0.0M
2023-12-28 144,403.88 150,597.10 144,403.88 150,065.80 0.0M
2023-12-27 144,650.16 145,248.48 143,714.94 144,403.88 0.0M
2023-12-26 145,114.98 145,114.98 143,761.81 144,650.16 0.0M
2023-12-25 144,337.16 145,317.56 144,337.16 145,114.98 0.0M
2023-12-22 144,484.36 145,320.39 143,386.52 144,337.16 0.0M
2023-12-21 142,443.60 144,710.70 142,346.84 144,484.36 0.0M
2023-12-20 143,540.50 143,655.23 142,407.20 142,443.60 0.0M
2023-12-19 143,017.17 143,940.80 141,876.19 143,540.50 0.0M
2023-12-18 142,271.70 143,236.95 141,122.80 143,017.17 0.0M
2023-12-15 141,469.17 145,008.45 141,469.17 142,271.70 0.0M
2023-12-14 143,833.10 144,950.58 141,469.17 141,469.17 0.0M
2023-12-13 148,820.53 148,820.53 143,773.33 143,833.10 0.0M
2023-12-12 147,647.89 148,820.53 146,688.77 148,820.53 0.0M
2023-12-11 149,332.60 149,332.60 144,374.98 147,647.89 0.0M
2023-12-08 148,717.42 149,774.19 148,093.60 149,332.60 0.0M
2023-12-07 149,142.86 149,356.23 147,611.48 148,717.42 0.0M
2023-12-06 149,066.19 150,308.97 148,747.89 149,142.86 0.0M
2023-12-05 152,793.62 152,793.62 149,066.19 149,066.19 0.0M
2023-12-04 154,465.98 154,465.98 152,710.19 152,793.62 0.0M
2023-12-01 157,000.94 157,000.94 153,435.56 154,465.98 0.0M
2023-11-30 155,678.72 157,261.98 155,497.86 157,000.94 0.0M
2023-11-29 155,521.62 155,839.77 154,015.27 155,678.72 0.0M
2023-11-28 155,521.38 156,431.48 154,582.06 155,521.62 0.0M
2023-11-27 157,546.83 157,546.83 154,755.03 155,521.38 0.0M
2023-11-24 157,973.33 158,143.88 157,306.84 157,546.83 0.0M
2023-11-23 158,113.66 158,200.05 156,785.73 158,074.62 0.0M
2023-11-22 159,120.03 159,376.19 158,085.80 158,113.66 0.0M
2023-11-21 156,683.52 159,842.33 156,683.52 159,120.03 0.0M
2023-11-20 156,167.78 157,453.12 154,782.69 156,683.52 0.0M
2023-11-17 157,075.38 157,075.38 155,151.60 156,167.78 0.0M
2023-11-16 158,416.10 158,642.10 157,029.48 157,075.38 0.0M
2023-11-15 157,424.16 159,032.77 157,424.16 158,416.10 0.0M
2023-11-14 157,254.70 158,595.16 156,817.69 157,424.16 0.0M
2023-11-13 158,627.69 158,962.55 156,540.90 157,254.70 0.0M
2023-11-10 160,470.95 160,470.95 158,320.25 159,663.88 0.0M
2023-11-09 160,713.62 161,012.10 159,539.90 160,470.95 0.0M
2023-11-08 160,651.42 161,186.98 159,717.95 160,713.62 0.0M
2023-11-07 162,109.62 162,109.62 160,092.61 160,651.42 0.0M
2023-11-06 162,058.98 162,748.92 161,094.97 162,109.62 0.0M
2023-11-03 159,874.42 162,488.10 159,687.86 162,058.98 0.0M
2023-11-02 161,212.23 161,793.22 159,760.40 159,874.42 0.0M
2023-11-01 155,399.38 164,763.64 155,399.38 161,212.23 0.0M
2023-10-31 155,148.77 155,885.81 154,009.56 155,399.38 0.0M
2023-10-30 153,809.53 155,619.83 153,809.53 155,148.77 0.0M
2023-10-27 152,590.40 154,695.42 151,726.38 153,809.53 0.0M
2023-10-26 152,115.45 152,848.73 151,259.55 152,590.40 0.0M
2023-10-25 148,172.00 153,680.44 148,172.00 152,115.45 0.0M
2023-10-24 147,698.80 149,119.23 146,223.47 148,172.00 0.0M
2023-10-23 147,691.69 149,368.77 146,420.06 147,698.80 0.0M
2023-10-20 147,316.11 149,148.12 146,129.80 147,691.69 0.0M
2023-10-19 154,128.90 154,128.90 147,141.40 147,316.11 0.0M
2023-10-18 154,221.64 155,838.64 153,532.17 154,128.90 0.0M
2023-10-17 154,273.70 154,944.34 152,930.30 154,221.64 0.0M
2023-10-16 156,530.94 156,530.94 153,784.98 154,273.70 0.0M
2023-10-13 159,696.62 159,696.62 155,538.83 156,530.94 0.0M
2023-10-12 159,282.77 160,879.47 159,053.77 159,696.62 0.0M
2023-10-11 158,944.69 159,914.48 158,719.40 159,282.77 0.0M
2023-10-10 159,965.95 161,999.88 158,751.00 158,944.69 0.0M
2023-10-09 161,328.98 161,328.98 158,763.77 159,965.95 0.0M
2023-09-28 162,877.50 163,597.90 161,161.27 161,328.98 0.0M
2023-09-27 163,084.70 164,769.78 162,068.30 162,877.50 0.0M
2023-09-26 164,701.69 165,099.77 162,977.90 163,084.70 0.0M
2023-09-25 166,084.08 166,084.08 164,331.10 164,701.69 0.0M
2023-09-22 162,241.53 166,144.47 161,688.31 166,084.08 0.0M
2023-09-21 165,054.80 165,054.80 162,241.53 162,241.53 0.0M
2023-09-20 165,686.62 165,686.62 164,824.88 165,054.80 0.0M
2023-09-19 166,425.10 166,425.10 164,044.94 165,686.62 0.0M
2023-09-18 163,376.77 166,481.52 162,443.05 166,425.10 0.0M
2023-09-15 166,214.94 166,516.38 163,306.48 163,376.77 0.0M
2023-09-14 166,786.73 167,293.88 165,287.20 166,214.94 0.0M
2023-09-13 166,641.23 168,234.05 165,458.62 166,786.73 0.0M
2023-09-12 167,402.45 167,402.45 166,419.39 166,641.23 0.0M
2023-09-11 166,436.77 168,589.84 166,075.19 167,402.45 0.0M
2023-09-08 167,766.90 167,766.90 165,749.69 166,436.77 0.0M
2023-09-07 170,054.58 170,054.58 167,336.84 167,766.90 0.0M
2023-09-06 170,091.83 170,568.30 169,018.90 170,054.58 0.0M
2023-09-05 171,501.28 171,720.77 169,875.03 170,091.83 0.0M
2023-09-04 167,900.92 172,294.38 167,900.92 171,501.28 0.0M
2023-09-01 165,904.56 168,709.83 165,904.56 167,900.92 0.0M
2023-08-31 166,687.56 166,687.56 165,416.11 165,904.56 0.0M
2023-08-30 166,909.80 167,803.42 166,121.12 166,687.56 0.0M
2023-08-29 164,777.10 167,982.38 164,561.20 166,909.80 0.0M
2023-08-28 165,028.08 171,039.34 164,424.02 164,777.10 0.0M
2023-08-25 165,022.05 165,999.81 163,839.78 165,028.08 0.0M
2023-08-24 160,977.77 165,922.88 160,977.77 165,022.05 0.0M
2023-08-23 162,893.60 163,447.60 160,825.08 160,977.77 0.0M
2023-08-22 163,102.42 163,911.06 161,188.17 162,893.60 0.0M
2023-08-21 163,835.97 165,203.95 162,416.45 163,102.42 0.0M
2023-08-18 166,930.84 166,930.84 163,835.97 163,835.97 0.0M
2023-08-17 164,915.60 167,148.66 163,437.12 166,930.84 0.0M
2023-08-16 164,595.30 165,483.86 163,943.39 164,915.60 0.0M
2023-08-15 164,501.48 165,298.31 163,528.94 164,595.30 0.0M
2023-08-14 167,192.56 167,192.56 163,042.88 164,501.48 0.0M
2023-08-11 170,944.34 171,242.12 167,192.56 167,192.56 0.0M
2023-08-10 171,853.03 171,853.03 169,681.42 170,944.34 0.0M
2023-08-09 171,647.22 172,704.55 171,192.95 171,853.03 0.0M
2023-08-08 171,588.10 172,314.77 169,814.10 171,647.22 0.0M
2023-08-07 173,057.90 173,057.90 170,472.25 171,588.10 0.0M
2023-08-04 172,089.83 174,510.89 172,089.83 173,057.90 0.0M
2023-08-03 171,596.28 172,994.56 169,203.11 172,089.83 0.0M
2023-08-02 172,520.56 173,049.12 170,618.22 171,596.28 0.0M
2023-08-01 173,215.23 175,213.67 171,793.98 172,520.56 0.0M
2023-07-31 173,809.84 179,078.94 172,847.90 173,215.23 0.0M
2023-07-28 169,483.11 174,244.48 168,299.55 173,809.84 0.0M
2023-07-27 168,187.19 171,180.22 168,153.83 169,483.11 0.0M
2023-07-26 168,313.92 169,481.12 167,115.92 168,187.19 0.0M
2023-07-25 161,200.34 168,779.40 161,200.34 168,313.92 0.0M
2023-07-24 162,228.30 162,228.30 160,239.23 161,200.34 0.0M
2023-07-21 158,627.40 163,132.77 158,527.72 162,228.30 0.0M
2023-07-20 158,504.16 160,989.77 158,380.58 158,627.40 0.0M
2023-07-19 158,706.55 158,932.58 157,846.94 158,504.16 0.0M
2023-07-18 159,456.52 159,758.55 158,552.28 158,706.55 0.0M
2023-07-17 161,503.02 161,503.02 158,637.44 159,456.52 0.0M
2023-07-14 161,124.55 162,629.08 160,443.06 161,503.02 0.0M
2023-07-13 156,826.45 161,400.94 156,826.45 161,124.55 0.0M
2023-07-12 156,421.31 157,738.89 156,420.31 156,826.45 0.0M
2023-07-11 155,930.30 156,760.44 155,598.86 156,421.31 0.0M
2023-07-10 154,852.20 157,469.56 154,852.20 155,930.30 0.0M
2023-07-07 155,738.19 156,294.34 154,848.23 154,852.20 0.0M
2023-07-06 157,096.56 158,461.94 155,475.72 155,738.19 0.0M
2023-07-05 159,218.27 159,218.27 156,140.40 157,096.56 0.0M
2023-07-04 158,320.30 159,359.00 157,223.34 159,218.27 0.0M
2023-07-03 154,429.58 158,320.30 154,191.39 158,320.30 0.0M
2023-06-30 155,943.42 155,943.42 154,075.95 154,429.58 0.0M
2023-06-29 158,119.20 158,119.20 155,745.94 155,943.42 0.0M
2023-06-28 157,286.84 159,143.94 156,902.56 158,119.20 0.0M
2023-06-27 156,884.52 157,688.05 155,234.20 157,286.84 0.0M
2023-06-26 160,324.60 160,324.60 155,602.23 156,884.52 0.0M
2023-06-21 162,008.06 162,622.94 160,277.39 160,324.60 0.0M
2023-06-20 163,376.03 164,584.33 161,545.22 162,008.06 0.0M
2023-06-19 168,026.19 168,158.55 162,585.10 163,376.03 0.0M
2023-06-16 165,412.44 168,372.88 165,317.84 168,026.19 0.0M
2023-06-15 162,473.64 165,412.44 162,471.70 165,412.44 0.0M
2023-06-14 159,074.90 163,579.67 159,074.90 162,473.64 0.0M
2023-06-13 158,120.44 159,704.61 157,329.08 159,074.90 0.0M
2023-06-12 154,042.05 159,169.10 153,579.73 158,120.44 0.0M
2023-06-09 154,469.05 155,362.38 153,919.17 154,042.05 0.0M
2023-06-08 152,974.25 155,231.95 152,668.81 154,469.05 0.0M
2023-06-07 155,008.52 155,988.25 152,901.89 152,974.25 0.0M
2023-06-06 154,807.55 157,037.80 153,644.17 155,008.52 0.0M
2023-06-05 156,742.20 156,958.20 154,443.05 154,807.55 0.0M
2023-06-02 153,299.81 156,954.88 153,260.06 156,742.20 0.0M
2023-06-01 152,317.67 156,645.20 152,317.67 153,299.81 0.0M
2023-05-31 155,774.42 155,774.42 151,729.38 152,317.67 0.0M
2023-05-30 157,909.73 158,626.20 154,747.84 155,774.42 0.0M
2023-05-29 158,746.56 159,324.03 156,958.95 157,909.73 0.0M
2023-05-26 159,111.02 160,320.66 157,500.44 158,746.56 0.0M
2023-05-25 160,332.67 160,332.67 158,154.66 159,111.02 0.0M
2023-05-24 162,265.23 162,502.23 160,332.67 160,332.67 0.0M
2023-05-23 165,085.70 165,442.10 162,265.23 162,265.23 0.0M
2023-05-22 160,773.98 165,898.92 159,434.64 165,085.70 0.0M
2023-05-19 159,076.88 161,113.55 156,630.11 160,773.98 0.0M
2023-05-18 159,960.34 160,479.70 158,706.38 159,076.88 0.0M
2023-05-17 161,019.30 161,151.06 159,583.88 159,960.34 0.0M
2023-05-16 162,480.69 162,480.69 160,580.38 161,019.30 0.0M
2023-05-15 160,992.30 162,480.69 159,718.88 162,480.69 0.0M
2023-05-12 162,678.64 163,676.12 160,913.06 160,992.30 0.0M
2023-05-11 163,468.67 164,580.66 162,575.44 162,678.64 0.0M
2023-05-10 164,213.48 164,340.77 162,656.77 163,468.67 0.0M
2023-05-09 163,495.58 166,372.67 162,015.86 164,213.48 0.0M
2023-05-08 166,148.75 166,957.66 163,163.27 163,495.58 0.0M
2023-05-05 164,827.78 166,404.95 164,189.20 166,148.75 0.0M
2023-05-04 166,535.28 168,633.00 163,740.97 164,827.78 0.0M
2023-04-28 165,937.40 168,353.64 165,842.42 166,535.28 0.0M
2023-04-27 165,221.17 167,094.88 163,709.40 165,937.40 0.0M
2023-04-26 164,754.12 166,455.92 163,120.16 165,221.17 0.0M
2023-04-25 162,276.12 164,754.12 161,720.02 164,754.12 0.0M
2023-04-24 164,873.02 164,873.02 161,907.45 162,276.12 0.0M
2023-04-21 166,266.10 167,320.84 164,655.40 164,873.02 0.0M
2023-04-20 168,379.22 168,886.19 165,251.81 166,266.10 0.0M
2023-04-19 169,017.90 169,276.08 167,465.66 168,379.22 0.0M
2023-04-18 168,550.98 170,247.28 168,250.73 169,017.90 0.0M
2023-04-17 165,460.81 169,455.33 165,460.81 168,550.98 0.0M
2023-04-14 167,107.31 167,889.90 165,022.81 165,460.81 0.0M
2023-04-13 164,884.53 167,241.98 164,208.95 167,107.31 0.0M
2023-04-12 169,462.16 169,462.16 164,640.05 164,884.53 0.0M
2023-04-11 172,450.45 172,813.05 169,206.95 169,462.16 0.0M
2023-04-10 174,863.66 174,863.66 168,693.22 172,450.45 0.0M
2023-04-07 176,071.69 177,046.55 174,581.42 174,863.66 0.0M
2023-04-06 179,372.86 179,372.86 175,438.45 176,071.69 0.0M
2023-04-04 177,942.64 179,372.86 176,620.84 179,372.86 0.0M
2023-04-03 179,391.55 179,836.88 177,244.19 177,942.64 0.0M
2023-03-31 179,051.12 182,636.94 179,051.12 179,391.55 0.0M
2023-03-30 177,391.88 179,489.55 176,379.73 179,051.12 0.0M
2023-03-29 175,963.50 177,940.05 175,963.50 177,391.88 0.0M
2023-03-28 173,578.45 176,635.89 173,578.45 175,963.50 0.0M
2023-03-27 175,145.92 175,145.92 172,796.83 173,578.45 0.0M
2023-03-24 174,953.06 176,388.27 173,967.11 175,145.92 0.0M
2023-03-23 173,612.38 176,407.02 172,769.30 174,953.06 0.0M
2023-03-22 173,933.70 176,268.20 173,070.17 173,612.38 0.0M
2023-03-21 169,089.80 174,821.11 168,775.44 173,933.70 0.0M
2023-03-20 170,654.60 171,209.62 168,335.11 169,089.80 0.0M
2023-03-17 172,798.73 174,332.30 170,163.69 170,654.60 0.0M
2023-03-16 172,719.84 175,088.50 171,337.38 172,798.73 0.0M
2023-03-15 174,744.28 176,484.23 172,719.84 172,719.84 0.0M
2023-03-14 175,724.05 176,521.84 172,532.34 174,744.28 0.0M
2023-03-13 173,060.16 176,681.77 173,060.16 175,724.05 0.0M
2023-03-10 175,266.98 176,246.60 173,060.16 173,060.16 0.0M
2023-03-09 175,862.08 176,751.60 172,481.12 175,266.98 0.0M
2023-03-08 177,478.56 177,701.98 175,073.31 175,862.08 0.0M
2023-03-07 180,202.25 180,249.60 177,395.34 177,478.56 0.0M
2023-03-06 181,068.19 181,427.69 179,315.90 180,202.25 0.0M
2023-03-03 182,084.69 184,026.92 179,829.25 181,068.19 0.0M
2023-03-02 182,955.67 183,014.33 181,582.12 182,084.69 0.0M
2023-03-01 180,659.60 183,799.52 179,701.23 182,955.67 0.0M
2023-02-28 180,660.31 181,875.12 178,498.27 180,659.60 0.0M
2023-02-27 178,204.88 181,450.20 177,044.70 180,660.31 0.0M
2023-02-24 181,245.22 181,245.22 177,166.48 178,204.88 0.0M
2023-02-23 183,049.89 184,152.38 180,045.70 181,245.22 0.0M
2023-02-22 185,059.75 185,504.39 182,692.64 183,049.89 0.0M
2023-02-21 186,959.11 186,959.11 183,572.27 185,059.75 0.0M
2023-02-20 182,647.92 187,245.88 181,407.20 186,959.11 0.0M
2023-02-17 185,590.70 187,720.30 182,581.81 182,647.92 0.0M
2023-02-16 184,230.75 188,340.90 182,838.52 185,590.70 0.0M
2023-02-15 184,352.22 186,279.40 183,606.38 184,230.75 0.0M
2023-02-14 185,788.10 186,534.66 183,743.80 184,352.22 0.0M
2023-02-13 179,965.84 187,606.52 179,965.84 185,788.10 0.0M
2023-02-10 180,289.70 180,969.83 178,677.20 179,965.84 0.0M
2023-02-09 175,579.61 180,757.94 175,579.61 180,289.70 0.0M
2023-02-08 177,122.88 177,508.77 174,705.52 175,579.61 0.0M
2023-02-07 176,920.02 178,260.17 176,515.98 177,122.88 0.0M
2023-02-06 180,176.10 180,176.10 173,639.08 176,920.02 0.0M
2023-02-03 182,000.55 182,000.55 177,558.36 180,176.10 0.0M
2023-02-02 181,661.25 183,408.38 180,879.77 182,000.55 0.0M
2023-02-01 181,066.89 182,000.20 178,059.34 181,661.25 0.0M
2023-01-31 186,463.31 187,217.89 180,621.56 181,066.89 0.0M
2023-01-30 183,222.40 187,909.25 183,222.40 186,463.31 0.0M
2023-01-20 184,058.00 186,950.94 182,981.60 183,222.40 0.0M
2023-01-19 184,847.45 185,070.34 182,310.81 184,058.00 0.0M
2023-01-18 185,978.58 188,712.27 184,452.64 184,847.45 0.0M
2023-01-17 187,758.77 187,975.47 184,761.38 185,978.58 0.0M
2023-01-16 184,101.81 190,164.40 184,101.81 187,758.77 0.0M
2023-01-13 178,742.44 184,471.97 178,742.44 184,101.81 0.0M
2023-01-12 179,583.98 180,884.38 178,459.44 178,742.44 0.0M
2023-01-11 180,611.60 181,122.14 178,454.84 179,583.98 0.0M
2023-01-10 179,593.16 181,637.89 178,545.10 180,611.60 0.0M
2023-01-09 175,464.72 180,370.55 175,456.73 179,593.16 0.0M
2023-01-06 175,105.00 176,242.70 173,305.92 175,464.72 0.0M
2023-01-05 167,028.23 175,537.44 167,028.23 175,105.00 0.0M
2023-01-04 167,003.45 168,426.52 166,004.56 167,028.23 0.0M
2023-01-03 168,585.17 168,934.77 165,246.39 167,003.45 0.0M