FTSE China Electricity (FTXIN4651010)

FTXIN4651010
🏛️ China →
3,967.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 3,961.72 3,962.17 3,955.50 3,955.50 0.0K
09:35 3,954.47 3,957.12 3,950.52 3,954.89 0.0K
09:40 3,951.17 3,957.04 3,948.38 3,955.75 0.0K
09:45 3,961.94 3,975.84 3,961.94 3,975.84 0.0K
09:50 3,970.12 3,970.70 3,966.83 3,966.83 0.0K
09:55 3,968.92 3,972.84 3,964.98 3,964.98 0.0K
10:00 3,963.37 3,963.37 3,957.95 3,957.95 0.0K
10:05 3,960.40 3,960.70 3,959.36 3,960.70 0.0K
10:10 3,958.20 3,959.04 3,956.45 3,957.41 0.0K
10:15 3,957.99 3,959.77 3,957.42 3,957.48 0.0K
10:20 3,955.15 3,955.15 3,950.98 3,952.29 0.0K
10:25 3,949.15 3,949.15 3,944.82 3,944.82 0.0K
10:30 3,945.64 3,946.55 3,942.83 3,946.55 0.0K
10:35 3,946.11 3,946.32 3,944.50 3,944.50 0.0K
10:40 3,945.57 3,945.64 3,944.39 3,944.39 0.0K
10:45 3,943.75 3,947.38 3,943.75 3,947.38 0.0K
10:50 3,946.82 3,948.57 3,945.65 3,946.80 0.0K
10:55 3,948.52 3,950.17 3,948.06 3,950.17 0.0K
11:00 3,949.67 3,949.67 3,945.24 3,947.08 0.0K
11:05 3,947.57 3,947.57 3,944.00 3,944.51 0.0K
11:10 3,944.43 3,945.05 3,943.84 3,944.30 0.0K
11:15 3,944.36 3,945.24 3,943.86 3,944.73 0.0K
11:20 3,946.05 3,946.05 3,944.43 3,944.68 0.0K
11:25 3,945.32 3,945.32 3,943.53 3,943.95 0.0K
11:30 3,944.24 3,944.24 3,944.09 3,944.09 0.0K
11:35 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
11:40 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
11:45 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
11:50 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
11:55 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:00 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:05 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:10 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:15 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:20 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:25 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:30 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:35 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:40 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:45 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:50 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
12:55 3,944.09 3,944.09 3,944.09 3,944.09 0.0K
13:00 3,944.09 3,945.31 3,941.71 3,943.54 0.0K
13:05 3,944.71 3,945.50 3,944.07 3,945.50 0.0K
13:10 3,945.74 3,946.35 3,944.60 3,946.35 0.0K
13:15 3,944.72 3,947.13 3,944.72 3,947.13 0.0K
13:20 3,948.36 3,948.62 3,945.59 3,948.36 0.0K
13:25 3,947.58 3,948.54 3,946.77 3,948.54 0.0K
13:30 3,946.77 3,949.95 3,946.77 3,949.29 0.0K
13:35 3,949.00 3,950.89 3,947.84 3,949.42 0.0K
13:40 3,950.19 3,950.89 3,950.17 3,950.86 0.0K
13:45 3,949.67 3,952.18 3,949.06 3,952.18 0.0K
13:50 3,951.73 3,953.24 3,951.40 3,953.19 0.0K
13:55 3,952.93 3,953.30 3,952.01 3,952.31 0.0K
14:00 3,953.63 3,955.98 3,953.63 3,955.46 0.0K
14:05 3,955.44 3,955.44 3,953.07 3,953.07 0.0K
14:10 3,951.69 3,951.86 3,950.30 3,951.86 0.0K
14:15 3,952.41 3,954.09 3,952.41 3,954.09 0.0K
14:20 3,953.73 3,954.61 3,952.15 3,953.65 0.0K
14:25 3,952.68 3,952.68 3,949.40 3,950.78 0.0K
14:30 3,950.89 3,950.89 3,949.72 3,949.72 0.0K
14:35 3,949.89 3,951.49 3,949.32 3,951.49 0.0K
14:40 3,949.91 3,951.95 3,949.91 3,951.68 0.0K
14:45 3,952.33 3,953.59 3,952.24 3,952.44 0.0K
14:50 3,951.77 3,952.97 3,951.16 3,951.16 0.0K
14:55 3,952.19 3,954.44 3,952.19 3,952.77 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3,940.35 3,975.76 3,940.35 3,967.33 0.0M
2025-09-25 3,952.77 3,954.27 3,928.82 3,940.35 0.0M
2025-09-24 3,961.72 3,975.84 3,941.71 3,952.77 0.0M
2025-09-23 3,934.25 3,970.89 3,924.45 3,961.72 0.0M
2025-09-22 3,958.92 3,958.92 3,921.90 3,934.25 0.0M
2025-09-19 3,980.68 3,980.68 3,958.92 3,958.92 0.0M
2025-09-18 4,034.97 4,034.97 3,965.59 3,980.68 0.0M
2025-09-17 4,033.67 4,046.74 4,018.78 4,034.97 0.0M
2025-09-16 4,057.95 4,061.91 4,026.19 4,033.67 0.0M
2025-09-15 4,071.57 4,088.51 4,054.46 4,057.95 0.0M
2025-09-12 4,082.76 4,101.04 4,068.52 4,071.57 0.0M
2025-09-11 4,068.88 4,083.22 4,051.92 4,082.76 0.0M
2025-09-10 4,083.19 4,083.19 4,048.40 4,068.88 0.0M
2025-09-09 4,086.64 4,098.21 4,072.56 4,083.19 0.0M
2025-09-08 4,044.76 4,097.53 4,044.76 4,086.64 0.0M
2025-09-05 4,029.27 4,047.37 4,000.68 4,044.76 0.0M
2025-09-04 4,019.58 4,033.47 3,986.92 4,029.27 0.0M
2025-09-03 4,056.57 4,068.15 4,004.60 4,019.58 0.0M
2025-09-02 4,003.75 4,058.96 4,001.27 4,056.57 0.0M
2025-09-01 4,011.39 4,021.41 3,989.58 4,003.75 0.0M
2025-08-29 4,010.77 4,063.39 4,006.89 4,011.39 0.0M
2025-08-28 4,018.30 4,024.12 3,967.88 4,010.77 0.0M
2025-08-27 4,066.74 4,088.54 4,018.30 4,018.30 0.0M
2025-08-26 4,076.84 4,076.84 4,061.28 4,066.74 0.0M
2025-08-25 4,022.34 4,085.60 4,022.34 4,076.84 0.0M
2025-08-22 4,026.42 4,026.42 3,994.87 4,022.34 0.0M
2025-08-21 3,992.22 4,033.90 3,992.22 4,026.42 0.0M
2025-08-20 3,985.11 3,993.25 3,971.11 3,992.22 0.0M
2025-08-19 3,979.34 4,000.00 3,979.34 3,985.11 0.0M
2025-08-18 3,964.26 3,992.07 3,964.26 3,979.34 0.0M
2025-08-15 3,957.89 3,975.24 3,950.10 3,964.26 0.0M
2025-08-14 3,974.71 3,990.97 3,957.89 3,957.89 0.0M
2025-08-13 3,987.68 3,992.80 3,970.76 3,974.71 0.0M
2025-08-12 3,982.99 3,998.46 3,982.38 3,987.68 0.0M
2025-08-11 4,013.61 4,013.61 3,969.60 3,982.99 0.0M
2025-08-08 4,012.74 4,027.34 4,000.85 4,013.61 0.0M
2025-08-07 4,009.73 4,018.71 3,995.63 4,012.74 0.0M
2025-08-06 4,015.80 4,018.13 3,997.40 4,009.73 0.0M
2025-08-05 4,004.13 4,018.03 3,996.02 4,015.80 0.0M
2025-08-04 3,992.88 4,006.94 3,980.58 4,004.13 0.0M
2025-08-01 3,991.28 4,001.54 3,983.35 3,992.88 0.0M
2025-07-31 4,077.52 4,077.52 3,982.25 3,991.28 0.0M
2025-07-30 4,044.26 4,102.40 4,044.26 4,077.52 0.0M
2025-07-29 4,045.31 4,054.01 4,035.47 4,044.26 0.0M
2025-07-28 4,064.46 4,064.46 4,038.48 4,045.31 0.0M
2025-07-25 4,096.49 4,097.08 4,062.05 4,064.46 0.0M
2025-07-24 4,111.29 4,111.29 4,067.68 4,096.49 0.0M
2025-07-23 4,139.60 4,186.55 4,108.88 4,111.29 0.0M
2025-07-22 4,112.03 4,146.12 4,102.66 4,139.60 0.0M
2025-07-21 4,070.64 4,113.70 4,070.64 4,112.03 0.0M
2025-07-18 4,101.56 4,101.56 4,047.72 4,070.64 0.0M
2025-07-17 4,117.38 4,117.59 4,094.81 4,101.56 0.0M
2025-07-16 4,130.25 4,137.87 4,111.94 4,117.38 0.0M
2025-07-15 4,173.50 4,173.50 4,118.08 4,130.25 0.0M
2025-07-14 4,141.32 4,189.05 4,141.32 4,173.50 0.0M
2025-07-11 4,132.69 4,169.93 4,121.49 4,141.32 0.0M
2025-07-10 4,154.01 4,160.72 4,127.31 4,132.69 0.0M
2025-07-09 4,166.14 4,176.26 4,150.98 4,154.01 0.0M
2025-07-08 4,194.90 4,194.90 4,149.57 4,166.14 0.0M
2025-07-07 4,154.61 4,195.93 4,150.76 4,194.90 0.0M
2025-07-04 4,134.56 4,167.91 4,134.56 4,154.61 0.0M
2025-07-03 4,149.43 4,149.43 4,113.31 4,134.56 0.0M
2025-07-02 4,142.65 4,160.75 4,141.20 4,149.43 0.0M
2025-07-01 4,103.56 4,159.66 4,103.56 4,142.65 0.0M
2025-06-30 4,104.10 4,123.85 4,096.71 4,103.56 0.0M
2025-06-27 4,177.18 4,177.18 4,100.37 4,104.10 0.0M
2025-06-26 4,172.35 4,190.20 4,167.55 4,177.18 0.0M
2025-06-25 4,132.05 4,174.43 4,122.71 4,172.35 0.0M
2025-06-24 4,128.35 4,146.13 4,125.04 4,132.05 0.0M
2025-06-23 4,132.02 4,140.01 4,110.77 4,128.35 0.0M
2025-06-20 4,161.12 4,172.40 4,132.02 4,132.02 0.0M
2025-06-19 4,188.53 4,188.53 4,143.90 4,161.12 0.0M
2025-06-18 4,182.69 4,201.96 4,176.57 4,188.53 0.0M
2025-06-17 4,147.65 4,183.35 4,119.87 4,182.69 0.0M
2025-06-16 4,165.07 4,165.07 4,134.32 4,147.65 0.0M
2025-06-13 4,127.88 4,171.55 4,127.88 4,165.07 0.0M
2025-06-12 4,138.39 4,138.39 4,120.16 4,127.88 0.0M
2025-06-11 4,128.72 4,150.64 4,120.81 4,138.39 0.0M
2025-06-10 4,130.41 4,162.51 4,120.45 4,128.72 0.0M
2025-06-09 4,130.41 4,133.78 4,117.31 4,130.41 0.0M
2025-06-06 4,110.20 4,136.43 4,104.70 4,130.41 0.0M
2025-06-05 4,123.23 4,132.35 4,102.17 4,110.20 0.0M
2025-06-04 4,148.10 4,148.10 4,121.82 4,123.23 0.0M
2025-06-03 4,164.25 4,164.25 4,114.69 4,148.10 0.0M
2025-05-30 4,178.43 4,193.26 4,163.20 4,164.25 0.0M
2025-05-29 4,196.49 4,196.49 4,164.09 4,178.43 0.0M
2025-05-28 4,195.27 4,202.66 4,185.15 4,196.49 0.0M
2025-05-27 4,212.67 4,228.26 4,193.78 4,195.27 0.0M
2025-05-26 4,194.75 4,219.83 4,184.25 4,212.67 0.0M
2025-05-23 4,241.23 4,242.56 4,188.02 4,194.75 0.0M
2025-05-22 4,240.42 4,252.64 4,211.33 4,241.23 0.0M
2025-05-21 4,233.80 4,264.43 4,233.80 4,240.42 0.0M
2025-05-20 4,195.87 4,246.68 4,195.87 4,233.80 0.0M
2025-05-19 4,154.69 4,203.80 4,154.69 4,195.87 0.0M
2025-05-16 4,180.00 4,191.10 4,146.71 4,154.69 0.0M
2025-05-15 4,154.58 4,188.70 4,154.58 4,180.00 0.0M
2025-05-14 4,127.62 4,158.69 4,115.73 4,154.58 0.0M
2025-05-13 4,107.16 4,128.10 4,092.39 4,127.62 0.0M
2025-05-12 4,117.86 4,117.86 4,094.17 4,107.16 0.0M
2025-05-09 4,088.60 4,134.58 4,086.14 4,117.86 0.0M
2025-05-08 4,083.69 4,094.77 4,066.67 4,088.60 0.0M
2025-05-07 4,065.21 4,090.98 4,053.72 4,083.69 0.0M
2025-05-06 4,063.59 4,066.45 4,045.81 4,065.21 0.0M
2025-04-30 4,080.06 4,080.06 4,056.21 4,063.59 0.0M
2025-04-29 4,136.79 4,136.79 4,069.37 4,080.06 0.0M
2025-04-28 4,155.69 4,161.94 4,134.65 4,136.79 0.0M
2025-04-25 4,083.10 4,110.29 4,068.54 4,104.95 0.0M
2025-04-24 4,051.54 4,094.17 4,051.54 4,083.10 0.0M
2025-04-23 4,070.32 4,070.32 4,044.37 4,051.54 0.0M
2025-04-22 4,067.79 4,125.25 4,063.34 4,070.32 0.0M
2025-04-21 4,080.57 4,091.52 4,066.60 4,067.79 0.0M
2025-04-18 4,077.06 4,084.75 4,047.58 4,080.57 0.0M
2025-04-17 4,091.32 4,091.32 4,054.53 4,077.06 0.0M
2025-04-16 4,070.52 4,091.32 4,042.11 4,091.32 0.0M
2025-04-15 4,055.85 4,070.52 4,028.91 4,070.52 0.0M
2025-04-14 4,029.15 4,063.31 4,013.12 4,055.85 0.0M
2025-04-11 4,050.74 4,050.74 4,009.67 4,029.15 0.0M
2025-04-10 4,072.07 4,072.07 4,019.72 4,050.74 0.0M
2025-04-09 4,027.75 4,072.53 3,963.20 4,072.07 0.0M
2025-04-08 3,932.38 4,028.71 3,921.90 4,027.75 0.0M
2025-04-07 4,054.64 4,054.64 3,837.82 3,932.38 0.0M
2025-04-03 3,989.04 4,058.67 3,987.78 4,054.64 0.0M
2025-04-02 4,007.18 4,007.18 3,971.88 3,989.04 0.0M
2025-04-01 3,960.25 4,008.90 3,946.70 4,007.18 0.0M
2025-03-31 3,949.93 4,005.93 3,949.93 3,960.25 0.0M
2025-03-28 3,938.48 3,957.83 3,931.67 3,949.93 0.0M
2025-03-27 3,968.72 3,971.26 3,930.62 3,938.48 0.0M
2025-03-26 3,986.90 3,986.90 3,945.27 3,968.72 0.0M
2025-03-25 3,933.55 3,991.00 3,920.67 3,986.90 0.0M
2025-03-24 3,918.09 3,947.44 3,916.74 3,933.55 0.0M
2025-03-21 3,931.55 3,954.54 3,904.23 3,918.09 0.0M
2025-03-20 3,932.15 3,954.10 3,925.03 3,931.55 0.0M
2025-03-19 3,876.08 3,942.99 3,870.22 3,932.15 0.0M
2025-03-18 3,896.67 3,896.67 3,871.38 3,876.08 0.0M
2025-03-17 3,904.44 3,932.39 3,895.89 3,896.67 0.0M
2025-03-14 3,882.72 3,908.56 3,880.10 3,904.44 0.0M
2025-03-13 3,852.26 3,889.11 3,852.26 3,882.72 0.0M
2025-03-12 3,849.43 3,862.35 3,830.03 3,852.26 0.0M
2025-03-11 3,840.32 3,856.01 3,826.85 3,849.43 0.0M
2025-03-10 3,855.07 3,855.07 3,834.67 3,840.32 0.0M
2025-03-07 3,863.82 3,872.87 3,845.88 3,855.07 0.0M
2025-03-06 3,887.75 3,887.75 3,855.73 3,863.82 0.0M
2025-03-05 3,860.35 3,897.02 3,848.00 3,887.75 0.0M
2025-03-04 3,861.93 3,862.48 3,844.93 3,860.35 0.0M
2025-03-03 3,880.87 3,884.88 3,857.27 3,861.93 0.0M
2025-02-28 3,907.69 3,927.07 3,880.87 3,880.87 0.0M
2025-02-27 3,924.20 3,924.20 3,893.83 3,907.69 0.0M
2025-02-26 3,887.12 3,929.46 3,887.12 3,924.20 0.0M
2025-02-25 3,922.83 3,929.67 3,877.77 3,887.12 0.0M
2025-02-24 3,948.61 3,971.29 3,917.92 3,922.83 0.0M
2025-02-21 3,974.86 3,974.86 3,939.27 3,948.61 0.0M
2025-02-20 3,973.00 3,987.35 3,949.86 3,974.86 0.0M
2025-02-19 3,993.58 4,002.47 3,964.79 3,973.00 0.0M
2025-02-18 3,987.19 4,028.69 3,978.53 3,993.58 0.0M
2025-02-17 3,948.17 3,987.36 3,907.72 3,987.19 0.0M
2025-02-14 3,945.38 3,964.73 3,937.16 3,948.17 0.0M
2025-02-13 3,933.70 3,959.34 3,919.60 3,945.38 0.0M
2025-02-12 3,928.35 3,934.73 3,917.08 3,933.70 0.0M
2025-02-11 3,938.94 3,942.45 3,909.56 3,928.35 0.0M
2025-02-10 3,950.40 3,962.91 3,935.65 3,938.94 0.0M
2025-02-07 3,949.54 3,962.57 3,921.00 3,950.40 0.0M
2025-02-06 3,938.40 3,949.57 3,919.73 3,949.54 0.0M
2025-02-05 3,989.32 3,989.32 3,927.62 3,938.40 0.0M
2025-01-27 3,917.46 4,004.94 3,917.46 3,989.32 0.0M
2025-01-24 3,940.15 3,943.15 3,914.44 3,917.46 0.0M
2025-01-23 3,941.23 3,990.76 3,935.26 3,940.15 0.0M
2025-01-22 3,973.01 3,982.40 3,931.92 3,941.23 0.0M
2025-01-21 3,971.54 3,987.07 3,955.41 3,973.01 0.0M
2025-01-20 3,982.31 3,995.73 3,968.36 3,971.54 0.0M
2025-01-17 3,984.92 3,989.59 3,954.70 3,982.31 0.0M
2025-01-16 3,984.25 4,008.89 3,973.17 3,984.92 0.0M
2025-01-15 3,988.75 4,020.92 3,962.94 3,984.25 0.0M
2025-01-14 3,941.47 3,992.00 3,941.47 3,988.75 0.0M
2025-01-13 3,961.04 3,961.04 3,899.95 3,941.47 0.0M
2025-01-10 4,006.50 4,007.13 3,959.25 3,961.04 0.0M
2025-01-09 4,061.94 4,061.94 4,003.33 4,006.50 0.0M
2025-01-08 4,021.48 4,076.81 4,008.78 4,061.94 0.0M
2025-01-07 4,049.00 4,049.00 4,005.47 4,021.48 0.0M
2025-01-06 4,069.34 4,069.34 4,014.88 4,049.00 0.0M
2025-01-03 4,103.80 4,129.97 4,058.02 4,069.34 0.0M
2025-01-02 4,198.36 4,209.28 4,090.36 4,103.80 0.0M