FT China 600 Cons.

FTXIN4501010
🏛️ China →
6,130.78
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
2022-12-30 6,682.47 6,771.13 6,682.47 6,747.87 0.0M
2022-12-29 6,758.56 6,758.56 6,670.01 6,682.47 0.0M
2022-12-28 6,792.62 6,793.59 6,717.31 6,758.56 0.0M
2022-12-27 6,714.84 6,826.21 6,714.84 6,792.62 0.0M
2022-12-26 6,712.90 6,726.41 6,657.84 6,714.84 0.0M
2022-12-23 6,743.51 6,758.83 6,685.13 6,712.90 0.0M
2022-12-22 6,801.09 6,888.50 6,712.89 6,743.51 0.0M
2022-12-21 6,818.01 6,837.42 6,770.76 6,801.09 0.0M
2022-12-20 6,899.60 6,906.59 6,792.38 6,818.01 0.0M
2022-12-19 7,077.23 7,128.95 6,871.47 6,899.60 0.0M
2022-12-16 7,020.27 7,143.70 7,003.43 7,077.23 0.0M
2022-12-15 7,108.32 7,108.32 6,996.03 7,020.27 0.0M
2022-12-14 7,155.68 7,155.68 7,082.95 7,108.32 0.0M
2022-12-13 7,139.52 7,194.61 7,111.81 7,155.68 0.0M
2022-12-12 7,313.75 7,313.75 7,128.65 7,139.52 0.0M
2022-12-09 7,225.24 7,333.24 7,177.40 7,313.75 0.0M
2022-12-08 7,215.28 7,263.36 7,185.67 7,225.24 0.0M
2022-12-07 7,322.98 7,322.98 7,178.12 7,215.28 0.0M
2022-12-06 7,413.82 7,415.13 7,297.48 7,322.98 0.0M
2022-12-05 7,025.61 7,428.53 7,025.61 7,413.82 0.0M
2022-12-02 7,061.56 7,061.56 6,948.66 7,025.61 0.0M
2022-12-01 7,129.91 7,187.96 7,054.98 7,061.56 0.0M
2022-11-30 7,172.86 7,201.95 7,098.65 7,129.91 0.0M
2022-11-29 6,965.95 7,221.89 6,965.95 7,172.86 0.0M
2022-11-28 7,045.33 7,045.33 7,045.33 7,045.33 0.0M
2022-11-25 6,859.73 7,076.11 6,859.73 7,045.33 0.0M
2022-11-24 6,936.44 6,936.44 6,830.06 6,859.73 0.0M
2022-11-23 6,857.23 7,081.32 6,838.71 6,936.44 0.0M
2022-11-22 6,641.43 6,975.73 6,621.16 6,857.23 0.0M
2022-11-21 6,683.63 6,683.63 6,587.45 6,641.43 0.0M
2022-11-18 6,759.16 6,768.15 6,682.28 6,683.63 0.0M
2022-11-17 6,777.97 6,779.16 6,702.45 6,759.16 0.0M
2022-11-16 6,861.80 6,861.80 6,776.85 6,777.97 0.0M
2022-11-15 6,752.18 6,861.80 6,710.16 6,861.80 0.0M
2022-11-14 6,730.82 6,888.02 6,729.13 6,752.18 0.0M
2022-11-11 6,511.43 6,773.90 6,511.43 6,730.82 0.0M
2022-11-10 6,556.93 6,556.93 6,458.05 6,511.43 0.0M
2022-11-09 6,548.92 6,653.88 6,548.92 6,556.93 0.0M
2022-11-08 6,549.71 6,562.40 6,512.58 6,548.92 0.0M
2022-11-07 6,491.73 6,576.44 6,484.13 6,549.71 0.0M
2022-11-04 6,319.61 6,506.29 6,319.61 6,491.73 0.0M
2022-11-03 6,349.97 6,353.15 6,280.62 6,319.61 0.0M
2022-11-02 6,343.17 6,370.59 6,299.61 6,349.97 0.0M
2022-11-01 6,186.66 6,348.99 6,186.66 6,343.17 0.0M
2022-10-31 6,415.28 6,415.28 6,173.42 6,186.66 0.0M
2022-10-28 6,587.79 6,587.79 6,402.44 6,415.28 0.0M
2022-10-27 6,574.07 6,640.36 6,574.07 6,587.79 0.0M
2022-10-26 6,591.44 6,655.18 6,544.17 6,574.07 0.0M
2022-10-25 6,564.12 6,636.24 6,487.45 6,591.44 0.0M
2022-10-24 6,730.19 6,757.69 6,544.48 6,564.12 0.0M
2022-10-21 6,643.04 6,797.99 6,643.04 6,730.19 0.0M
2022-10-20 6,700.27 6,713.22 6,632.33 6,643.04 0.0M
2022-10-19 6,760.26 6,809.45 6,700.27 6,700.27 0.0M
2022-10-18 6,784.34 6,828.89 6,744.94 6,760.26 0.0M
2022-10-17 6,770.29 6,796.11 6,686.23 6,784.34 0.0M
2022-10-14 6,644.50 6,790.76 6,644.50 6,770.29 0.0M
2022-10-13 6,703.84 6,703.84 6,616.21 6,644.50 0.0M
2022-10-12 6,591.44 6,705.48 6,508.54 6,703.84 0.0M
2022-10-11 6,596.96 6,624.10 6,540.97 6,591.44 0.0M
2022-10-10 6,606.04 6,709.03 6,582.71 6,596.96 0.0M
2022-09-30 6,556.28 6,652.18 6,556.28 6,606.04 0.0M
2022-09-29 6,578.31 6,681.88 6,519.37 6,556.28 0.0M
2022-09-28 6,721.08 6,721.08 6,578.31 6,578.31 0.0M
2022-09-27 6,687.75 6,721.08 6,624.98 6,721.08 0.0M
2022-09-26 6,802.32 6,813.84 6,673.50 6,687.75 0.0M
2022-09-23 6,810.31 6,891.18 6,762.42 6,802.32 0.0M
2022-09-22 6,899.35 6,899.35 6,799.68 6,810.31 0.0M
2022-09-21 6,888.55 6,926.65 6,813.36 6,899.35 0.0M
2022-09-20 6,967.07 6,993.51 6,853.79 6,888.55 0.0M
2022-09-19 6,972.93 7,010.41 6,904.97 6,967.07 0.0M
2022-09-16 7,248.12 7,248.12 6,972.93 6,972.93 0.0M
2022-09-15 7,235.01 7,324.82 7,156.56 7,248.12 0.0M
2022-09-14 7,314.03 7,314.03 7,198.58 7,235.01 0.0M
2022-09-13 7,304.45 7,399.88 7,287.49 7,314.03 0.0M
2022-09-09 7,131.96 7,313.12 7,131.96 7,304.45 0.0M
2022-09-08 7,187.94 7,188.89 7,102.95 7,131.96 0.0M
2022-09-07 7,155.88 7,218.88 7,119.00 7,187.94 0.0M
2022-09-06 7,062.82 7,160.24 7,057.35 7,155.88 0.0M
2022-09-05 7,023.82 7,065.85 6,994.80 7,062.82 0.0M
2022-09-02 7,096.68 7,105.07 6,987.56 7,023.82 0.0M
2022-09-01 7,068.78 7,153.83 7,021.27 7,096.68 0.0M
2022-08-31 7,045.19 7,099.74 6,980.48 7,068.78 0.0M
2022-08-30 7,069.99 7,101.06 7,020.77 7,045.19 0.0M
2022-08-29 7,063.83 7,072.49 6,978.85 7,069.99 0.0M
2022-08-26 7,101.51 7,123.38 7,048.50 7,063.83 0.0M
2022-08-25 7,021.16 7,105.16 7,015.22 7,101.51 0.0M
2022-08-24 7,157.94 7,186.80 7,010.44 7,021.16 0.0M
2022-08-23 7,222.72 7,222.72 7,111.87 7,157.94 0.0M
2022-08-22 7,076.10 7,222.81 7,065.46 7,222.72 0.0M
2022-08-19 7,060.60 7,118.00 7,047.82 7,076.10 0.0M
2022-08-18 7,175.32 7,175.32 7,052.77 7,060.60 0.0M
2022-08-17 7,167.08 7,186.20 7,107.23 7,175.32 0.0M
2022-08-16 7,117.76 7,223.16 7,117.76 7,167.08 0.0M
2022-08-15 7,112.10 7,173.24 7,086.63 7,117.76 0.0M
2022-08-12 7,064.83 7,137.32 7,050.63 7,112.10 0.0M
2022-08-11 7,012.62 7,072.51 7,010.14 7,064.83 0.0M
2022-08-10 7,049.00 7,054.57 6,980.01 7,012.62 0.0M
2022-08-09 7,058.32 7,090.08 7,011.54 7,049.00 0.0M
2022-08-08 7,037.25 7,098.08 7,021.94 7,058.32 0.0M
2022-08-05 6,971.39 7,040.83 6,916.22 7,037.25 0.0M
2022-08-04 6,900.44 6,978.14 6,894.45 6,971.39 0.0M
2022-08-03 7,005.34 7,071.62 6,897.47 6,900.44 0.0M
2022-08-02 7,216.93 7,216.93 6,924.50 7,005.34 0.0M
2022-08-01 7,228.76 7,234.69 7,210.94 7,216.93 0.0M
2022-07-29 7,344.82 7,370.82 7,254.29 7,266.18 0.0M
2022-07-28 7,358.51 7,381.66 7,326.91 7,344.82 0.0M
2022-07-27 7,423.29 7,423.29 7,344.47 7,358.51 0.0M
2022-07-26 7,337.54 7,448.47 7,326.72 7,423.29 0.0M
2022-07-25 7,371.06 7,407.98 7,328.81 7,337.54 0.0M
2022-07-22 7,394.53 7,407.07 7,319.66 7,371.06 0.0M
2022-07-21 7,541.66 7,541.66 7,392.57 7,394.53 0.0M
2022-07-20 7,531.70 7,567.40 7,510.49 7,541.66 0.0M
2022-07-19 7,578.08 7,578.08 7,488.52 7,531.70 0.0M
2022-07-18 7,503.11 7,599.41 7,496.13 7,578.08 0.0M
2022-07-15 7,693.77 7,707.35 7,503.11 7,503.11 0.0M
2022-07-14 7,807.97 7,807.97 7,628.88 7,693.77 0.0M
2022-07-13 7,817.07 7,881.06 7,786.14 7,807.97 0.0M
2022-07-12 7,715.87 7,879.40 7,715.87 7,817.07 0.0M
2022-07-11 7,746.03 7,746.03 7,644.52 7,715.87 0.0M
2022-07-08 7,714.49 7,799.84 7,714.49 7,746.03 0.0M
2022-07-07 7,741.29 7,744.85 7,666.81 7,714.49 0.0M
2022-07-06 7,891.21 7,891.21 7,686.96 7,741.29 0.0M
2022-07-05 7,866.28 7,905.24 7,802.24 7,891.21 0.0M
2022-07-04 7,858.56 7,873.13 7,809.23 7,866.28 0.0M
2022-07-01 7,708.09 7,923.46 7,708.09 7,858.56 0.0M
2022-06-30 7,674.83 7,744.08 7,625.68 7,708.09 0.0M
2022-06-29 7,678.24 7,774.00 7,651.60 7,674.83 0.0M
2022-06-28 7,663.56 7,680.68 7,601.79 7,678.24 0.0M
2022-06-27 7,575.51 7,706.18 7,575.51 7,663.56 0.0M
2022-06-24 7,610.79 7,617.42 7,528.89 7,575.51 0.0M
2022-06-23 7,508.20 7,610.79 7,462.59 7,610.79 0.0M
2022-06-22 7,625.46 7,625.46 7,507.78 7,508.20 0.0M
2022-06-21 7,721.05 7,721.05 7,565.72 7,625.46 0.0M
2022-06-20 7,673.51 7,749.21 7,673.51 7,721.05 0.0M
2022-06-17 7,636.05 7,675.86 7,567.22 7,673.51 0.0M
2022-06-16 7,737.40 7,816.61 7,615.80 7,636.05 0.0M
2022-06-15 7,586.07 7,835.66 7,574.84 7,737.40 0.0M
2022-06-14 7,543.76 7,587.41 7,408.24 7,586.07 0.0M
2022-06-13 7,681.27 7,681.27 7,482.88 7,543.76 0.0M
2022-06-10 7,629.54 7,682.53 7,554.86 7,681.27 0.0M
2022-06-09 7,575.41 7,698.69 7,547.27 7,629.54 0.0M
2022-06-08 7,559.79 7,642.09 7,483.48 7,575.41 0.0M
2022-06-07 7,490.32 7,559.79 7,468.40 7,559.79 0.0M
2022-06-06 7,503.25 7,503.25 7,388.33 7,490.32 0.0M
2022-06-02 7,531.07 7,554.51 7,479.24 7,503.25 0.0M
2022-06-01 7,502.82 7,545.62 7,454.69 7,531.07 0.0M
2022-05-31 7,543.97 7,543.97 7,418.26 7,502.82 0.0M
2022-05-30 7,605.33 7,646.77 7,508.20 7,543.97 0.0M
2022-05-27 7,623.32 7,659.05 7,553.63 7,605.33 0.0M
2022-05-26 7,553.35 7,683.49 7,553.35 7,623.32 0.0M
2022-05-25 7,456.45 7,553.35 7,431.49 7,553.35 0.0M
2022-05-24 7,654.10 7,654.10 7,456.45 7,456.45 0.0M
2022-05-23 7,750.22 7,750.22 7,622.05 7,654.10 0.0M
2022-05-20 7,673.12 7,750.22 7,665.02 7,750.22 0.0M
2022-05-19 7,519.30 7,675.69 7,445.81 7,673.12 0.0M
2022-05-18 7,616.61 7,616.61 7,514.30 7,519.30 0.0M
2022-05-17 7,645.16 7,645.16 7,519.19 7,616.61 0.0M
2022-05-16 7,604.38 7,706.97 7,587.72 7,645.16 0.0M
2022-05-13 7,554.15 7,616.67 7,531.20 7,604.38 0.0M
2022-05-12 7,607.57 7,649.84 7,483.22 7,554.15 0.0M
2022-05-11 7,725.96 7,738.10 7,600.83 7,607.57 0.0M
2022-05-10 7,543.56 7,725.96 7,415.43 7,725.96 0.0M
2022-05-09 7,548.75 7,649.50 7,463.99 7,543.56 0.0M
2022-05-06 7,798.65 7,798.65 7,498.85 7,548.75 0.0M
2022-05-05 7,778.45 7,873.27 7,745.02 7,798.65 0.0M
2022-04-29 7,621.10 7,780.02 7,538.60 7,778.45 0.0M
2022-04-28 7,412.54 7,621.10 7,372.00 7,621.10 0.0M
2022-04-27 7,135.17 7,447.60 7,135.17 7,412.54 0.0M
2022-04-26 7,014.68 7,282.57 7,011.83 7,135.17 0.0M
2022-04-25 7,306.48 7,345.59 7,014.68 7,014.68 0.0M
2022-04-22 7,171.61 7,351.84 7,117.54 7,306.48 0.0M
2022-04-21 7,394.03 7,394.03 7,145.85 7,171.61 0.0M
2022-04-20 7,661.61 7,661.61 7,369.83 7,394.03 0.0M
2022-04-19 7,629.91 7,694.22 7,586.14 7,661.61 0.0M
2022-04-18 7,766.08 7,766.08 7,604.68 7,629.91 0.0M
2022-04-15 7,828.85 7,912.44 7,754.22 7,766.08 0.0M
2022-04-14 7,734.77 7,873.30 7,682.25 7,828.85 0.0M
2022-04-13 7,831.87 7,837.02 7,707.75 7,734.77 0.0M
2022-04-12 7,889.21 7,900.03 7,748.35 7,831.87 0.0M
2022-04-11 8,021.57 8,039.25 7,856.58 7,889.21 0.0M
2022-04-08 7,811.44 8,040.99 7,811.44 8,021.57 0.0M
2022-04-07 7,900.69 7,961.19 7,811.44 7,811.44 0.0M
2022-04-06 7,632.63 7,900.69 7,595.31 7,900.69 0.0M
2022-04-01 7,561.65 7,665.81 7,494.93 7,632.63 0.0M
2022-03-31 7,595.84 7,636.25 7,556.41 7,561.65 0.0M
2022-03-30 7,324.96 7,611.32 7,324.96 7,595.84 0.0M
2022-03-29 7,353.40 7,369.33 7,287.15 7,324.96 0.0M
2022-03-28 7,310.68 7,374.51 7,169.07 7,353.40 0.0M
2022-03-25 7,384.68 7,403.55 7,307.00 7,310.68 0.0M
2022-03-24 7,446.10 7,446.10 7,335.05 7,384.68 0.0M
2022-03-23 7,399.66 7,480.39 7,354.98 7,446.10 0.0M
2022-03-22 7,313.35 7,427.91 7,263.53 7,399.66 0.0M
2022-03-21 7,345.46 7,358.69 7,247.19 7,313.35 0.0M
2022-03-18 7,179.83 7,363.68 7,133.32 7,345.46 0.0M
2022-03-17 7,020.23 7,275.42 7,020.23 7,179.83 0.0M
2022-03-16 6,802.08 7,046.94 6,677.40 7,020.23 0.0M
2022-03-15 7,282.80 7,282.80 6,802.08 6,802.08 0.0M
2022-03-14 7,461.15 7,479.21 7,282.80 7,282.80 0.0M
2022-03-11 7,560.21 7,560.21 7,256.11 7,461.15 0.0M
2022-03-10 7,464.15 7,642.53 7,464.15 7,560.21 0.0M
2022-03-09 7,589.70 7,638.12 7,138.33 7,464.15 0.0M
2022-03-08 7,848.52 7,855.18 7,567.23 7,589.70 0.0M
2022-03-07 7,863.09 7,978.93 7,815.09 7,848.52 0.0M
2022-03-04 7,986.34 7,986.34 7,834.33 7,863.09 0.0M
2022-03-03 7,874.34 8,038.42 7,874.34 7,986.34 0.0M
2022-03-02 7,914.02 7,926.05 7,850.54 7,874.34 0.0M
2022-03-01 7,858.95 7,924.11 7,818.05 7,914.02 0.0M
2022-02-28 7,819.35 7,858.95 7,729.05 7,858.95 0.0M
2022-02-25 7,848.87 7,980.19 7,790.61 7,819.35 0.0M
2022-02-24 8,112.47 8,112.47 7,754.01 7,848.87 0.0M
2022-02-23 8,190.98 8,191.54 8,065.80 8,112.47 0.0M
2022-02-22 8,279.20 8,279.20 8,110.12 8,190.98 0.0M
2022-02-21 8,372.23 8,372.23 8,196.44 8,279.20 0.0M
2022-02-18 8,237.82 8,376.10 8,145.68 8,372.23 0.0M
2022-02-17 8,225.71 8,290.79 8,132.61 8,237.82 0.0M
2022-02-16 8,073.63 8,311.95 8,073.63 8,225.71 0.0M
2022-02-15 8,071.34 8,092.04 7,992.28 8,073.63 0.0M
2022-02-14 8,312.43 8,312.43 8,026.77 8,071.34 0.0M
2022-02-11 8,282.13 8,486.82 8,230.48 8,312.43 0.0M
2022-02-10 8,134.37 8,304.09 8,078.45 8,282.13 0.0M
2022-02-09 8,167.62 8,198.78 8,089.55 8,134.37 0.0M
2022-02-08 8,134.02 8,167.62 7,985.07 8,167.62 0.0M
2022-02-07 7,697.60 8,134.02 7,697.60 8,134.02 0.0M
2022-01-28 7,859.47 7,892.53 7,666.77 7,697.60 0.0M
2022-01-27 7,962.00 8,007.27 7,836.18 7,859.47 0.0M
2022-01-26 7,881.81 7,972.71 7,846.11 7,962.00 0.0M
2022-01-25 8,109.37 8,109.37 7,880.43 7,881.81 0.0M
2022-01-24 8,015.25 8,205.22 8,001.57 8,109.37 0.0M
2022-01-21 8,178.08 8,178.08 8,005.44 8,015.25 0.0M
2022-01-20 8,150.26 8,242.18 8,061.66 8,178.08 0.0M
2022-01-19 8,030.31 8,222.47 8,030.31 8,150.26 0.0M
2022-01-18 7,676.89 8,085.65 7,676.89 8,030.31 0.0M
2022-01-17 7,663.16 7,688.66 7,613.43 7,676.89 0.0M
2022-01-14 7,827.65 7,827.65 7,647.37 7,663.16 0.0M
2022-01-13 8,031.14 8,031.14 7,818.84 7,827.65 0.0M
2022-01-12 8,148.32 8,148.32 7,965.55 8,031.14 0.0M
2022-01-11 8,298.24 8,308.49 8,128.15 8,148.32 0.0M
2022-01-10 8,266.56 8,360.50 8,191.46 8,298.24 0.0M
2022-01-07 8,152.65 8,378.51 8,152.65 8,266.56 0.0M
2022-01-06 7,887.30 8,183.93 7,884.45 8,152.65 0.0M
2022-01-05 7,971.18 7,971.18 7,862.27 7,887.30 0.0M
2022-01-04 8,063.38 8,063.38 7,924.28 7,971.18 0.0M