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
2025-09-29 6,085.79 6,165.95 6,047.18 6,130.78 0.0M
2025-09-26 6,141.77 6,141.77 6,084.98 6,085.79 0.0M
2025-09-25 6,125.36 6,181.18 6,125.36 6,141.77 0.0M
2025-09-24 6,157.63 6,157.63 6,079.05 6,125.36 0.0M
2025-09-23 6,150.45 6,188.41 6,089.07 6,157.63 0.0M
2025-09-22 6,174.40 6,174.40 6,131.64 6,150.45 0.0M
2025-09-19 6,154.14 6,195.08 6,144.35 6,174.40 0.0M
2025-09-18 6,261.02 6,277.87 6,119.92 6,154.14 0.0M
2025-09-17 6,239.62 6,267.26 6,194.37 6,261.02 0.0M
2025-09-16 6,245.11 6,273.80 6,189.56 6,239.62 0.0M
2025-09-15 6,246.19 6,298.11 6,223.52 6,245.11 0.0M
2025-09-12 6,252.71 6,309.80 6,245.60 6,246.19 0.0M
2025-09-11 6,178.91 6,258.83 6,154.49 6,252.71 0.0M
2025-09-10 6,207.31 6,207.31 6,151.19 6,178.91 0.0M
2025-09-09 6,250.55 6,250.55 6,183.76 6,207.31 0.0M
2025-09-08 6,202.39 6,253.37 6,190.95 6,250.55 0.0M
2025-09-05 6,118.27 6,207.05 6,105.20 6,202.39 0.0M
2025-09-04 6,176.21 6,176.21 6,070.13 6,118.27 0.0M
2025-09-03 6,210.03 6,217.15 6,138.91 6,176.21 0.0M
2025-09-02 6,286.03 6,295.19 6,162.28 6,210.03 0.0M
2025-09-01 6,318.03 6,342.68 6,272.61 6,286.03 0.0M
2025-08-29 6,316.13 6,437.15 6,312.29 6,318.03 0.0M
2025-08-28 6,259.99 6,329.16 6,217.28 6,316.13 0.0M
2025-08-27 6,357.20 6,393.03 6,258.59 6,259.99 0.0M
2025-08-26 6,373.23 6,382.81 6,323.82 6,357.20 0.0M
2025-08-25 6,220.40 6,381.45 6,220.40 6,373.23 0.0M
2025-08-22 6,177.22 6,224.06 6,142.25 6,220.40 0.0M
2025-08-21 6,171.14 6,229.52 6,158.42 6,177.22 0.0M
2025-08-20 6,146.53 6,171.14 6,095.87 6,171.14 0.0M
2025-08-19 6,180.38 6,194.61 6,130.49 6,146.53 0.0M
2025-08-18 6,142.68 6,238.24 6,142.68 6,180.38 0.0M
2025-08-15 6,105.85 6,160.85 6,082.86 6,142.68 0.0M
2025-08-14 6,138.28 6,191.15 6,104.80 6,105.85 0.0M
2025-08-13 6,123.31 6,152.76 6,117.41 6,138.28 0.0M
2025-08-12 6,131.36 6,153.85 6,098.19 6,123.31 0.0M
2025-08-11 6,106.76 6,153.76 6,106.76 6,131.36 0.0M
2025-08-08 6,008.35 6,119.93 5,998.17 6,106.76 0.0M
2025-08-07 6,008.93 6,040.84 5,983.63 6,008.35 0.0M
2025-08-06 6,009.13 6,017.44 5,986.55 6,008.93 0.0M
2025-08-05 6,007.18 6,016.09 5,991.67 6,009.13 0.0M
2025-08-04 5,991.68 6,007.18 5,963.94 6,007.18 0.0M
2025-08-01 6,018.39 6,039.20 5,989.48 5,991.68 0.0M
2025-07-31 6,087.13 6,090.56 5,996.71 6,018.39 0.0M
2025-07-30 6,127.68 6,154.50 6,071.53 6,087.13 0.0M
2025-07-29 6,110.18 6,162.79 6,023.05 6,127.68 0.0M
2025-07-28 6,172.66 6,172.66 6,094.23 6,110.18 0.0M
2025-07-25 6,351.40 6,351.40 6,159.07 6,172.66 0.0M
2025-07-24 6,238.88 6,372.67 6,155.33 6,351.40 0.0M
2025-07-23 6,285.98 6,445.09 6,235.36 6,238.88 0.0M
2025-07-22 6,024.74 6,296.50 6,024.74 6,285.98 0.0M
2025-07-21 5,789.91 6,031.76 5,789.91 6,024.74 0.0M
2025-07-18 5,776.71 5,790.44 5,760.08 5,789.91 0.0M
2025-07-17 5,841.50 5,841.50 5,755.32 5,776.71 0.0M
2025-07-16 5,875.98 5,889.76 5,819.81 5,841.50 0.0M
2025-07-15 5,906.89 5,918.78 5,854.03 5,875.98 0.0M
2025-07-14 5,863.02 5,933.49 5,863.02 5,906.89 0.0M
2025-07-11 5,871.17 5,931.83 5,845.18 5,863.02 0.0M
2025-07-10 5,823.68 5,896.86 5,823.68 5,871.17 0.0M
2025-07-09 5,808.75 5,860.33 5,808.75 5,823.68 0.0M
2025-07-08 5,772.42 5,819.35 5,757.18 5,808.75 0.0M
2025-07-07 5,750.01 5,778.91 5,743.10 5,772.42 0.0M
2025-07-04 5,735.45 5,780.15 5,735.45 5,750.01 0.0M
2025-07-03 5,713.28 5,744.28 5,713.28 5,735.45 0.0M
2025-07-02 5,673.91 5,719.52 5,659.18 5,713.28 0.0M
2025-07-01 5,688.12 5,688.12 5,661.41 5,673.91 0.0M
2025-06-30 5,686.03 5,711.49 5,676.37 5,688.12 0.0M
2025-06-27 5,708.90 5,736.41 5,680.03 5,686.03 0.0M
2025-06-26 5,729.08 5,735.94 5,702.52 5,708.90 0.0M
2025-06-25 5,678.12 5,729.83 5,669.45 5,729.08 0.0M
2025-06-24 5,588.06 5,678.12 5,588.06 5,678.12 0.0M
2025-06-23 5,579.75 5,603.67 5,542.39 5,588.06 0.0M
2025-06-20 5,575.48 5,608.02 5,574.50 5,579.75 0.0M
2025-06-19 5,659.21 5,659.21 5,562.33 5,575.48 0.0M
2025-06-18 5,678.27 5,688.28 5,640.68 5,659.21 0.0M
2025-06-17 5,670.03 5,680.42 5,647.28 5,678.27 0.0M
2025-06-16 5,685.76 5,692.84 5,657.72 5,670.03 0.0M
2025-06-13 5,722.98 5,722.98 5,672.95 5,685.76 0.0M
2025-06-12 5,743.17 5,743.17 5,703.84 5,722.98 0.0M
2025-06-11 5,720.59 5,761.17 5,720.59 5,743.17 0.0M
2025-06-10 5,738.44 5,753.78 5,691.00 5,720.59 0.0M
2025-06-09 5,750.65 5,764.62 5,731.31 5,738.44 0.0M
2025-06-06 5,707.70 5,778.28 5,707.70 5,750.65 0.0M
2025-06-05 5,712.16 5,727.75 5,697.11 5,707.70 0.0M
2025-06-04 5,674.16 5,723.28 5,674.16 5,712.16 0.0M
2025-06-03 5,691.05 5,691.28 5,655.37 5,674.16 0.0M
2025-05-30 5,690.12 5,719.22 5,653.88 5,691.05 0.0M
2025-05-29 5,666.72 5,700.07 5,666.72 5,690.12 0.0M
2025-05-28 5,669.90 5,678.68 5,656.86 5,666.72 0.0M
2025-05-27 5,712.43 5,712.43 5,660.55 5,669.90 0.0M
2025-05-26 5,721.23 5,739.55 5,697.08 5,712.43 0.0M
2025-05-23 5,778.44 5,793.92 5,721.23 5,721.23 0.0M
2025-05-22 5,809.51 5,809.51 5,763.10 5,778.44 0.0M
2025-05-21 5,800.03 5,830.79 5,800.03 5,809.51 0.0M
2025-05-20 5,799.65 5,814.55 5,776.62 5,800.03 0.0M
2025-05-19 5,810.83 5,814.42 5,782.43 5,799.65 0.0M
2025-05-16 5,842.03 5,862.05 5,784.82 5,810.83 0.0M
2025-05-15 5,885.15 5,887.29 5,830.58 5,842.03 0.0M
2025-05-14 5,853.58 5,895.01 5,824.74 5,885.15 0.0M
2025-05-13 5,802.89 5,881.05 5,802.62 5,853.58 0.0M
2025-05-12 5,755.56 5,802.89 5,755.56 5,802.89 0.0M
2025-05-09 5,777.65 5,777.65 5,739.21 5,755.56 0.0M
2025-05-08 5,768.73 5,800.92 5,737.28 5,777.65 0.0M
2025-05-07 5,717.54 5,800.79 5,717.54 5,768.73 0.0M
2025-05-06 5,665.24 5,725.13 5,665.24 5,717.54 0.0M
2025-04-30 5,700.35 5,705.47 5,661.63 5,665.24 0.0M
2025-04-29 5,692.51 5,727.76 5,686.67 5,700.35 0.0M
2025-04-28 5,699.41 5,708.36 5,692.51 5,692.51 0.0M
2025-04-25 5,731.49 5,754.99 5,710.21 5,732.68 0.0M
2025-04-24 5,724.86 5,752.05 5,695.81 5,731.49 0.0M
2025-04-23 5,742.25 5,763.83 5,718.32 5,724.86 0.0M
2025-04-22 5,728.03 5,762.52 5,709.09 5,742.25 0.0M
2025-04-21 5,757.59 5,757.59 5,717.99 5,728.03 0.0M
2025-04-18 5,754.31 5,774.01 5,727.77 5,757.59 0.0M
2025-04-17 5,741.27 5,766.01 5,698.74 5,754.31 0.0M
2025-04-16 5,696.44 5,741.27 5,636.81 5,741.27 0.0M
2025-04-15 5,694.81 5,696.44 5,646.58 5,696.44 0.0M
2025-04-14 5,712.24 5,716.98 5,684.12 5,694.81 0.0M
2025-04-11 5,749.08 5,749.08 5,674.64 5,712.24 0.0M
2025-04-10 5,723.24 5,756.88 5,699.00 5,749.08 0.0M
2025-04-09 5,622.10 5,723.24 5,517.42 5,723.24 0.0M
2025-04-08 5,428.43 5,622.10 5,428.43 5,622.10 0.0M
2025-04-07 5,749.92 5,749.92 5,306.67 5,428.43 0.0M
2025-04-03 5,732.27 5,791.59 5,708.14 5,749.92 0.0M
2025-04-02 5,709.83 5,750.70 5,709.83 5,732.27 0.0M
2025-04-01 5,676.42 5,726.76 5,676.42 5,709.83 0.0M
2025-03-31 5,813.97 5,821.85 5,671.33 5,676.42 0.0M
2025-03-28 5,855.10 5,861.51 5,798.89 5,813.97 0.0M
2025-03-27 5,889.47 5,894.45 5,846.06 5,855.10 0.0M
2025-03-26 5,880.05 5,896.91 5,856.40 5,889.47 0.0M
2025-03-25 5,863.59 5,911.65 5,852.99 5,880.05 0.0M
2025-03-24 5,876.66 5,896.06 5,821.36 5,863.59 0.0M
2025-03-21 5,884.61 5,954.70 5,863.18 5,876.66 0.0M
2025-03-20 5,912.45 5,922.46 5,877.30 5,884.61 0.0M
2025-03-19 5,928.87 5,931.66 5,894.02 5,912.45 0.0M
2025-03-18 5,950.03 5,952.76 5,915.63 5,928.87 0.0M
2025-03-17 5,881.86 5,961.03 5,881.86 5,950.03 0.0M
2025-03-14 5,778.13 5,883.10 5,778.13 5,881.86 0.0M
2025-03-13 5,783.55 5,809.44 5,758.02 5,778.13 0.0M
2025-03-12 5,782.88 5,811.43 5,770.69 5,783.55 0.0M
2025-03-11 5,762.98 5,782.88 5,707.80 5,782.88 0.0M
2025-03-10 5,770.90 5,776.52 5,732.45 5,762.98 0.0M
2025-03-07 5,802.80 5,803.71 5,765.85 5,770.90 0.0M
2025-03-06 5,784.58 5,813.28 5,755.09 5,802.80 0.0M
2025-03-05 5,774.63 5,798.00 5,743.28 5,784.58 0.0M
2025-03-04 5,787.72 5,787.72 5,740.24 5,774.63 0.0M
2025-03-03 5,787.61 5,842.83 5,769.72 5,787.72 0.0M
2025-02-28 5,817.01 5,860.33 5,783.08 5,787.61 0.0M
2025-02-27 5,821.27 5,846.76 5,775.44 5,817.01 0.0M
2025-02-26 5,755.30 5,859.13 5,755.30 5,821.27 0.0M
2025-02-25 5,832.77 5,832.77 5,744.61 5,755.30 0.0M
2025-02-24 5,693.87 5,858.53 5,693.87 5,832.77 0.0M
2025-02-21 5,720.91 5,734.31 5,677.67 5,693.87 0.0M
2025-02-20 5,781.50 5,781.50 5,687.31 5,720.91 0.0M
2025-02-19 5,764.01 5,800.48 5,754.23 5,781.50 0.0M
2025-02-18 5,824.57 5,838.31 5,752.21 5,764.01 0.0M
2025-02-17 5,823.37 5,834.34 5,787.73 5,824.57 0.0M
2025-02-14 5,825.96 5,842.92 5,785.77 5,823.37 0.0M
2025-02-13 5,814.03 5,875.22 5,806.60 5,825.96 0.0M
2025-02-12 5,811.22 5,816.98 5,759.21 5,814.03 0.0M
2025-02-11 5,834.69 5,834.99 5,796.41 5,811.22 0.0M
2025-02-10 5,833.49 5,851.66 5,821.17 5,834.69 0.0M
2025-02-07 5,755.87 5,864.89 5,735.55 5,833.49 0.0M
2025-02-06 5,731.91 5,759.86 5,694.57 5,755.87 0.0M
2025-02-05 5,831.86 5,831.86 5,720.56 5,731.91 0.0M
2025-01-27 5,787.59 5,859.66 5,787.59 5,831.86 0.0M
2025-01-24 5,749.71 5,802.11 5,749.71 5,787.59 0.0M
2025-01-23 5,702.27 5,810.68 5,702.27 5,749.71 0.0M
2025-01-22 5,758.43 5,758.43 5,678.74 5,702.27 0.0M
2025-01-21 5,797.74 5,812.51 5,756.38 5,758.43 0.0M
2025-01-20 5,804.15 5,859.85 5,789.26 5,797.74 0.0M
2025-01-17 5,790.18 5,827.83 5,733.41 5,804.15 0.0M
2025-01-16 5,771.08 5,842.70 5,759.02 5,790.18 0.0M
2025-01-15 5,776.92 5,788.61 5,746.05 5,771.08 0.0M
2025-01-14 5,678.28 5,791.64 5,672.08 5,776.92 0.0M
2025-01-13 5,688.42 5,715.73 5,632.05 5,678.28 0.0M
2025-01-10 5,795.03 5,805.42 5,688.42 5,688.42 0.0M
2025-01-09 5,849.14 5,849.14 5,785.70 5,795.03 0.0M
2025-01-08 5,877.73 5,877.73 5,771.63 5,849.14 0.0M
2025-01-07 5,877.10 5,886.94 5,820.01 5,877.73 0.0M
2025-01-06 5,866.39 5,908.10 5,807.07 5,877.10 0.0M
2025-01-03 5,898.61 5,972.27 5,844.64 5,866.39 0.0M
2025-01-02 6,072.54 6,105.11 5,867.15 5,898.61 0.0M