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
2023-12-29 5,443.10 5,457.73 5,413.74 5,442.87 0.0M
2023-12-28 5,315.20 5,464.33 5,304.18 5,443.10 0.0M
2023-12-27 5,294.37 5,319.42 5,258.34 5,315.20 0.0M
2023-12-26 5,311.47 5,311.47 5,284.49 5,294.37 0.0M
2023-12-25 5,320.06 5,331.51 5,281.70 5,311.47 0.0M
2023-12-22 5,282.97 5,353.69 5,252.05 5,320.06 0.0M
2023-12-21 5,219.42 5,288.17 5,201.97 5,282.97 0.0M
2023-12-20 5,240.89 5,277.96 5,216.80 5,219.42 0.0M
2023-12-19 5,242.80 5,267.63 5,201.74 5,240.89 0.0M
2023-12-18 5,305.28 5,321.53 5,237.47 5,242.80 0.0M
2023-12-15 5,307.74 5,380.02 5,300.53 5,305.28 0.0M
2023-12-14 5,318.93 5,366.78 5,307.74 5,307.74 0.0M
2023-12-13 5,426.23 5,426.23 5,318.93 5,318.93 0.0M
2023-12-12 5,383.91 5,431.79 5,361.45 5,426.23 0.0M
2023-12-11 5,364.78 5,398.40 5,278.87 5,383.91 0.0M
2023-12-08 5,384.03 5,425.13 5,364.78 5,364.78 0.0M
2023-12-07 5,411.16 5,411.16 5,352.84 5,384.03 0.0M
2023-12-06 5,428.76 5,445.79 5,387.42 5,411.16 0.0M
2023-12-05 5,520.21 5,520.21 5,428.76 5,428.76 0.0M
2023-12-04 5,550.09 5,566.06 5,516.11 5,520.21 0.0M
2023-12-01 5,547.15 5,568.74 5,509.63 5,550.09 0.0M
2023-11-30 5,531.26 5,572.66 5,523.64 5,547.15 0.0M
2023-11-29 5,610.68 5,610.68 5,509.53 5,531.26 0.0M
2023-11-28 5,608.65 5,616.07 5,587.49 5,610.68 0.0M
2023-11-27 5,684.59 5,684.59 5,576.31 5,608.65 0.0M
2023-11-24 5,710.80 5,720.37 5,671.69 5,684.59 0.0M
2023-11-23 5,685.61 5,723.76 5,659.30 5,716.79 0.0M
2023-11-22 5,740.62 5,740.62 5,682.12 5,685.61 0.0M
2023-11-21 5,704.20 5,794.00 5,704.20 5,740.62 0.0M
2023-11-20 5,717.55 5,726.10 5,679.25 5,704.20 0.0M
2023-11-17 5,748.82 5,748.82 5,685.61 5,717.55 0.0M
2023-11-16 5,805.94 5,805.94 5,743.15 5,748.82 0.0M
2023-11-15 5,771.51 5,831.57 5,771.51 5,805.94 0.0M
2023-11-14 5,776.26 5,823.18 5,750.35 5,771.51 0.0M
2023-11-13 5,741.10 5,776.26 5,712.11 5,776.26 0.0M
2023-11-10 5,814.60 5,947.76 5,715.10 5,947.76 0.0M
2023-11-09 5,792.52 5,852.25 5,787.76 5,814.60 0.0M
2023-11-08 5,824.14 5,833.41 5,762.68 5,792.52 0.0M
2023-11-07 5,869.51 5,869.51 5,806.32 5,824.14 0.0M
2023-11-06 5,772.80 5,871.10 5,772.80 5,869.51 0.0M
2023-11-03 5,756.09 5,800.88 5,756.09 5,772.80 0.0M
2023-11-02 5,784.61 5,835.38 5,755.26 5,756.09 0.0M
2023-11-01 5,831.67 5,831.97 5,774.54 5,784.61 0.0M
2023-10-31 5,864.54 5,866.68 5,796.30 5,831.67 0.0M
2023-10-30 5,925.98 5,925.98 5,843.90 5,864.54 0.0M
2023-10-27 5,887.30 5,954.77 5,845.98 5,925.98 0.0M
2023-10-26 5,934.41 5,934.41 5,824.33 5,887.30 0.0M
2023-10-25 5,810.01 5,963.29 5,810.01 5,934.41 0.0M
2023-10-24 5,761.09 5,821.21 5,731.78 5,810.01 0.0M
2023-10-23 5,875.33 5,875.33 5,729.46 5,761.09 0.0M
2023-10-20 5,890.73 5,935.92 5,863.17 5,875.33 0.0M
2023-10-19 5,991.55 5,991.55 5,883.17 5,890.73 0.0M
2023-10-18 6,069.77 6,069.77 5,983.12 5,991.55 0.0M
2023-10-17 6,063.77 6,090.29 6,039.54 6,069.77 0.0M
2023-10-16 6,084.36 6,095.79 6,037.65 6,063.77 0.0M
2023-10-13 6,175.21 6,175.21 6,062.77 6,084.36 0.0M
2023-10-12 6,071.20 6,186.98 6,071.20 6,175.21 0.0M
2023-10-11 6,056.07 6,100.76 6,056.07 6,071.20 0.0M
2023-10-10 6,307.41 6,313.21 6,043.73 6,056.07 0.0M
2023-10-09 6,347.05 6,347.05 6,280.83 6,307.41 0.0M
2023-09-28 6,339.50 6,361.07 6,313.76 6,347.05 0.0M
2023-09-27 6,271.12 6,363.94 6,271.12 6,339.50 0.0M
2023-09-26 6,316.25 6,330.25 6,270.40 6,271.12 0.0M
2023-09-25 6,376.80 6,376.80 6,311.07 6,316.25 0.0M
2023-09-22 6,250.59 6,378.87 6,235.12 6,376.80 0.0M
2023-09-21 6,316.70 6,341.42 6,250.59 6,250.59 0.0M
2023-09-20 6,314.19 6,341.46 6,286.93 6,316.70 0.0M
2023-09-19 6,284.86 6,323.32 6,279.48 6,314.19 0.0M
2023-09-18 6,298.10 6,308.44 6,254.54 6,284.86 0.0M
2023-09-15 6,347.77 6,380.57 6,282.00 6,298.10 0.0M
2023-09-14 6,327.54 6,363.47 6,317.69 6,347.77 0.0M
2023-09-13 6,335.81 6,372.51 6,297.41 6,327.54 0.0M
2023-09-12 6,340.70 6,369.53 6,323.49 6,335.81 0.0M
2023-09-11 6,311.86 6,362.81 6,296.13 6,340.70 0.0M
2023-09-08 6,333.35 6,333.82 6,281.92 6,311.86 0.0M
2023-09-07 6,411.54 6,412.20 6,331.95 6,333.35 0.0M
2023-09-06 6,443.18 6,443.18 6,352.53 6,411.54 0.0M
2023-09-05 6,551.43 6,551.43 6,429.78 6,443.18 0.0M
2023-09-04 6,456.87 6,576.46 6,456.87 6,551.43 0.0M
2023-09-01 6,360.75 6,499.35 6,360.75 6,456.87 0.0M
2023-08-31 6,397.33 6,450.25 6,359.18 6,360.75 0.0M
2023-08-30 6,482.72 6,482.72 6,370.43 6,397.33 0.0M
2023-08-29 6,452.16 6,496.04 6,411.43 6,482.72 0.0M
2023-08-28 6,339.25 6,667.38 6,339.25 6,452.16 0.0M
2023-08-25 6,305.36 6,390.28 6,291.04 6,339.25 0.0M
2023-08-24 6,546.76 6,577.41 6,305.36 6,305.36 0.0M
2023-08-23 6,675.15 6,675.15 6,546.76 6,546.76 0.0M
2023-08-22 6,590.92 6,700.09 6,590.92 6,675.15 0.0M
2023-08-21 6,613.85 6,695.46 6,590.92 6,590.92 0.0M
2023-08-18 6,724.42 6,778.38 6,613.85 6,613.85 0.0M
2023-08-17 6,718.69 6,733.85 6,652.16 6,724.42 0.0M
2023-08-16 6,749.06 6,791.38 6,681.41 6,718.69 0.0M
2023-08-15 6,760.70 6,771.69 6,678.96 6,749.06 0.0M
2023-08-14 6,714.25 6,802.93 6,614.60 6,760.70 0.0M
2023-08-11 6,878.11 6,894.66 6,714.25 6,714.25 0.0M
2023-08-10 6,873.09 6,906.10 6,842.43 6,878.11 0.0M
2023-08-09 6,884.01 6,923.78 6,852.37 6,873.09 0.0M
2023-08-08 6,932.07 6,937.62 6,875.64 6,884.01 0.0M
2023-08-07 7,034.32 7,034.32 6,906.92 6,932.07 0.0M
2023-08-04 7,048.10 7,142.43 7,031.91 7,034.32 0.0M
2023-08-03 7,016.41 7,059.87 6,959.36 7,048.10 0.0M
2023-08-02 7,059.15 7,109.69 6,993.36 7,016.41 0.0M
2023-08-01 7,089.08 7,140.53 7,023.98 7,059.15 0.0M
2023-07-31 6,941.17 7,167.51 6,941.17 7,089.08 0.0M
2023-07-28 6,802.39 6,944.81 6,745.88 6,941.17 0.0M
2023-07-27 6,840.13 6,882.65 6,792.29 6,802.39 0.0M
2023-07-26 6,838.79 6,863.30 6,818.87 6,840.13 0.0M
2023-07-25 6,630.13 6,840.83 6,630.13 6,838.79 0.0M
2023-07-24 6,613.37 6,661.88 6,586.50 6,630.13 0.0M
2023-07-21 6,666.89 6,666.89 6,588.28 6,613.37 0.0M
2023-07-20 6,715.87 6,753.28 6,660.03 6,666.89 0.0M
2023-07-19 6,678.08 6,718.37 6,659.43 6,715.87 0.0M
2023-07-18 6,717.63 6,718.30 6,658.45 6,678.08 0.0M
2023-07-17 6,753.55 6,753.55 6,679.24 6,717.63 0.0M
2023-07-14 6,762.28 6,780.59 6,723.43 6,753.55 0.0M
2023-07-13 6,677.20 6,765.59 6,677.20 6,762.28 0.0M
2023-07-12 6,798.62 6,798.62 6,672.43 6,677.20 0.0M
2023-07-11 6,799.05 6,821.91 6,763.68 6,798.62 0.0M
2023-07-10 6,770.40 6,818.75 6,756.81 6,799.05 0.0M
2023-07-07 6,794.37 6,812.45 6,735.91 6,770.40 0.0M
2023-07-06 6,845.67 6,849.33 6,773.42 6,794.37 0.0M
2023-07-05 6,864.38 6,936.54 6,835.53 6,845.67 0.0M
2023-07-04 6,902.95 6,925.29 6,835.09 6,864.38 0.0M
2023-07-03 6,782.11 6,942.06 6,782.11 6,902.95 0.0M
2023-06-30 6,803.50 6,819.40 6,754.00 6,782.11 0.0M
2023-06-29 6,823.37 6,836.01 6,779.19 6,803.50 0.0M
2023-06-28 6,810.64 6,826.76 6,749.65 6,823.37 0.0M
2023-06-27 6,588.13 6,832.88 6,588.13 6,810.64 0.0M
2023-06-26 6,707.91 6,707.91 6,573.66 6,588.13 0.0M
2023-06-21 6,744.16 6,790.59 6,707.91 6,707.91 0.0M
2023-06-20 6,881.13 6,881.13 6,739.22 6,744.16 0.0M
2023-06-19 7,064.91 7,064.91 6,878.24 6,881.13 0.0M
2023-06-16 6,935.86 7,072.67 6,935.86 7,064.91 0.0M
2023-06-15 6,896.27 6,935.86 6,852.34 6,935.86 0.0M
2023-06-14 6,937.47 6,990.14 6,884.36 6,896.27 0.0M
2023-06-13 7,005.86 7,026.20 6,906.61 6,937.47 0.0M
2023-06-12 7,109.95 7,109.95 6,988.56 7,005.86 0.0M
2023-06-09 7,092.12 7,122.18 7,060.50 7,109.95 0.0M
2023-06-08 6,937.08 7,100.93 6,928.67 7,092.12 0.0M
2023-06-07 6,950.11 7,003.78 6,893.26 6,937.08 0.0M
2023-06-06 6,980.02 7,089.48 6,935.40 6,950.11 0.0M
2023-06-05 7,069.28 7,073.93 6,952.14 6,980.02 0.0M
2023-06-02 7,000.01 7,076.90 6,990.14 7,069.28 0.0M
2023-06-01 7,007.04 7,062.99 6,978.71 7,000.01 0.0M
2023-05-31 7,045.77 7,045.77 6,993.12 7,007.04 0.0M
2023-05-30 6,950.44 7,096.25 6,917.07 7,045.77 0.0M
2023-05-29 6,917.81 6,980.46 6,911.98 6,950.44 0.0M
2023-05-26 6,934.65 6,956.09 6,854.36 6,917.81 0.0M
2023-05-25 6,950.45 6,950.45 6,872.88 6,934.65 0.0M
2023-05-24 7,075.05 7,075.05 6,947.86 6,950.45 0.0M
2023-05-23 7,192.28 7,216.89 7,075.05 7,075.05 0.0M
2023-05-22 7,208.42 7,239.97 7,160.29 7,192.28 0.0M
2023-05-19 7,303.04 7,303.04 7,156.36 7,208.42 0.0M
2023-05-18 7,336.23 7,376.22 7,285.94 7,303.04 0.0M
2023-05-17 7,352.79 7,369.73 7,270.94 7,336.23 0.0M
2023-05-16 7,461.27 7,488.32 7,333.17 7,352.79 0.0M
2023-05-15 7,433.75 7,469.34 7,320.51 7,461.27 0.0M
2023-05-12 7,655.02 7,678.31 7,433.75 7,433.75 0.0M
2023-05-11 7,688.83 7,712.17 7,625.59 7,655.02 0.0M
2023-05-10 7,807.99 7,807.99 7,647.91 7,688.83 0.0M
2023-05-09 7,948.88 8,071.23 7,799.49 7,807.99 0.0M
2023-05-08 7,877.98 8,064.68 7,836.74 7,948.88 0.0M
2023-05-05 7,990.76 8,061.63 7,844.03 7,877.98 0.0M
2023-05-04 7,865.63 8,044.23 7,749.09 7,990.76 0.0M
2023-04-28 7,650.48 7,869.34 7,650.48 7,865.63 0.0M
2023-04-27 7,530.88 7,736.83 7,530.88 7,650.48 0.0M
2023-04-26 7,617.49 7,617.49 7,482.73 7,530.88 0.0M
2023-04-25 7,696.41 7,752.46 7,533.54 7,617.49 0.0M
2023-04-24 7,773.97 7,828.97 7,656.76 7,696.41 0.0M
2023-04-21 7,912.47 8,006.30 7,773.40 7,773.97 0.0M
2023-04-20 7,804.78 7,920.70 7,714.17 7,912.47 0.0M
2023-04-19 7,958.25 7,964.92 7,783.19 7,804.78 0.0M
2023-04-18 7,970.84 7,994.57 7,849.01 7,958.25 0.0M
2023-04-17 7,855.84 8,047.46 7,823.51 7,970.84 0.0M
2023-04-14 7,704.04 7,880.26 7,679.20 7,855.84 0.0M
2023-04-13 7,673.52 7,732.95 7,628.50 7,704.04 0.0M
2023-04-12 7,594.98 7,697.81 7,550.88 7,673.52 0.0M
2023-04-11 7,566.16 7,594.98 7,452.43 7,594.98 0.0M
2023-04-10 7,482.20 7,608.38 7,462.21 7,566.16 0.0M
2023-04-07 7,506.44 7,543.78 7,444.91 7,482.20 0.0M
2023-04-06 7,532.49 7,579.25 7,438.06 7,506.44 0.0M
2023-04-04 7,283.68 7,551.86 7,254.90 7,532.49 0.0M
2023-04-03 7,197.46 7,306.47 7,176.77 7,283.68 0.0M
2023-03-31 7,215.80 7,256.14 7,183.30 7,197.46 0.0M
2023-03-30 7,125.57 7,220.02 7,079.61 7,215.80 0.0M
2023-03-29 7,257.36 7,257.36 7,105.86 7,125.57 0.0M
2023-03-28 7,270.87 7,336.06 7,243.41 7,257.36 0.0M
2023-03-27 7,419.08 7,419.08 7,230.21 7,270.87 0.0M
2023-03-24 7,609.16 7,609.16 7,412.76 7,419.08 0.0M
2023-03-23 7,519.87 7,609.62 7,464.11 7,609.16 0.0M
2023-03-22 7,540.50 7,639.67 7,483.17 7,519.87 0.0M
2023-03-21 7,607.95 7,667.26 7,493.15 7,540.50 0.0M
2023-03-20 7,652.55 7,914.61 7,590.67 7,607.95 0.0M
2023-03-17 7,530.71 7,736.22 7,530.71 7,652.55 0.0M
2023-03-16 7,618.96 7,633.60 7,503.83 7,530.71 0.0M
2023-03-15 7,409.24 7,661.97 7,367.83 7,618.96 0.0M
2023-03-14 7,473.98 7,529.22 7,387.56 7,409.24 0.0M
2023-03-13 7,276.82 7,475.49 7,276.82 7,473.98 0.0M
2023-03-10 7,414.33 7,414.33 7,273.44 7,276.82 0.0M
2023-03-09 7,481.07 7,481.07 7,366.66 7,414.33 0.0M
2023-03-08 7,517.52 7,517.52 7,423.32 7,481.07 0.0M
2023-03-07 7,544.13 7,709.86 7,511.12 7,517.52 0.0M
2023-03-06 7,613.49 7,667.93 7,525.92 7,544.13 0.0M
2023-03-03 7,471.16 7,647.34 7,471.16 7,613.49 0.0M
2023-03-02 7,357.77 7,539.60 7,328.33 7,471.16 0.0M
2023-03-01 7,211.35 7,363.15 7,209.73 7,357.77 0.0M
2023-02-28 7,159.46 7,215.28 7,100.41 7,211.35 0.0M
2023-02-27 7,195.47 7,206.30 7,144.53 7,159.46 0.0M
2023-02-24 7,270.93 7,270.93 7,157.24 7,195.47 0.0M
2023-02-23 7,250.38 7,291.27 7,229.33 7,270.93 0.0M
2023-02-22 7,301.85 7,309.69 7,236.57 7,250.38 0.0M
2023-02-21 7,243.60 7,316.90 7,218.11 7,301.85 0.0M
2023-02-20 6,949.28 7,243.60 6,949.28 7,243.60 0.0M
2023-02-17 6,996.55 7,047.74 6,949.28 6,949.28 0.0M
2023-02-16 7,026.41 7,150.93 6,954.28 6,996.55 0.0M
2023-02-15 7,101.44 7,113.21 7,016.32 7,026.41 0.0M
2023-02-14 7,105.18 7,121.79 7,063.00 7,101.44 0.0M
2023-02-13 7,019.17 7,135.49 6,987.56 7,105.18 0.0M
2023-02-10 7,014.29 7,034.70 6,982.01 7,019.17 0.0M
2023-02-09 6,982.14 7,019.44 6,969.44 7,014.29 0.0M
2023-02-08 7,054.65 7,061.81 6,972.56 6,982.14 0.0M
2023-02-07 6,979.51 7,062.45 6,971.31 7,054.65 0.0M
2023-02-06 7,000.89 7,009.90 6,943.27 6,979.51 0.0M
2023-02-03 7,101.22 7,101.22 6,950.53 7,000.89 0.0M
2023-02-02 7,102.93 7,116.53 7,066.95 7,101.22 0.0M
2023-02-01 7,038.06 7,105.83 7,002.59 7,102.93 0.0M
2023-01-31 7,003.21 7,044.27 6,999.27 7,038.06 0.0M
2023-01-30 7,046.69 7,129.24 6,996.00 7,003.21 0.0M
2023-01-20 6,889.93 7,046.69 6,884.41 7,046.69 0.0M
2023-01-19 6,881.85 6,889.93 6,832.17 6,889.93 0.0M
2023-01-18 6,894.93 6,917.96 6,872.05 6,881.85 0.0M
2023-01-17 6,936.74 6,936.74 6,864.92 6,894.93 0.0M
2023-01-16 6,876.96 6,981.86 6,838.18 6,936.74 0.0M
2023-01-13 6,794.18 6,876.96 6,794.18 6,876.96 0.0M
2023-01-12 6,839.34 6,841.14 6,769.90 6,794.18 0.0M
2023-01-11 6,849.31 6,902.33 6,828.16 6,839.34 0.0M
2023-01-10 6,918.71 6,918.71 6,845.60 6,849.31 0.0M
2023-01-09 6,914.02 6,957.80 6,896.56 6,918.71 0.0M
2023-01-06 6,913.64 6,953.41 6,889.48 6,914.02 0.0M
2023-01-05 6,871.56 6,927.83 6,871.56 6,913.64 0.0M
2023-01-04 6,807.57 6,911.95 6,781.06 6,871.56 0.0M
2023-01-03 6,747.87 6,815.93 6,699.10 6,807.57 0.0M