FT China 600 Hous.Goods

FTXIN4402030
🏛️ China →
8,022.92
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8,390.59 8,390.59 8,294.10 8,295.03 0.0K
09:35 8,273.59 8,297.92 8,255.77 8,285.52 0.0K
09:40 8,279.13 8,303.47 8,269.63 8,271.61 0.0K
09:45 8,275.22 8,314.88 8,275.22 8,305.32 0.0K
09:50 8,294.02 8,294.02 8,255.06 8,255.06 0.0K
09:55 8,237.35 8,258.89 8,237.35 8,244.47 0.0K
10:00 8,250.43 8,262.71 8,227.14 8,244.76 0.0K
10:05 8,234.10 8,234.10 8,212.68 8,216.61 0.0K
10:10 8,238.34 8,238.34 8,203.65 8,203.65 0.0K
10:15 8,198.14 8,198.14 8,167.46 8,167.46 0.0K
10:20 8,176.05 8,186.98 8,156.42 8,160.97 0.0K
10:25 8,170.46 8,185.33 8,147.23 8,147.23 0.0K
10:30 8,151.75 8,185.60 8,151.75 8,178.88 0.0K
10:35 8,195.83 8,195.83 8,106.07 8,106.07 0.0K
10:40 8,118.11 8,122.17 8,116.23 8,116.23 0.0K
10:45 8,134.72 8,137.18 8,125.68 8,136.83 0.0K
10:50 8,135.54 8,149.32 8,135.54 8,135.82 0.0K
10:55 8,142.44 8,158.97 8,137.84 8,158.97 0.0K
11:00 8,151.72 8,185.79 8,151.72 8,176.79 0.0K
11:05 8,191.00 8,191.00 8,142.94 8,150.90 0.0K
11:10 8,146.80 8,146.80 8,137.83 8,146.35 0.0K
11:15 8,152.82 8,153.26 8,144.53 8,144.53 0.0K
11:20 8,143.48 8,145.26 8,138.71 8,138.71 0.0K
11:25 8,131.64 8,138.17 8,127.07 8,138.17 0.0K
11:30 8,133.53 8,133.69 8,133.53 8,133.69 0.0K
11:35 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
11:40 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
11:45 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
11:50 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
11:55 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:00 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:05 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:10 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:15 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:20 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:25 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:30 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:35 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:40 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:45 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:50 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
12:55 8,133.69 8,133.69 8,133.69 8,133.69 0.0K
13:00 8,133.69 8,137.90 8,131.27 8,133.85 0.0K
13:05 8,134.67 8,145.61 8,131.52 8,145.61 0.0K
13:10 8,136.28 8,138.57 8,126.44 8,138.57 0.0K
13:15 8,143.02 8,148.36 8,136.51 8,136.51 0.0K
13:20 8,143.19 8,157.03 8,141.54 8,152.55 0.0K
13:25 8,144.42 8,144.42 8,132.34 8,132.34 0.0K
13:30 8,129.31 8,129.31 8,112.97 8,112.97 0.0K
13:35 8,104.91 8,108.52 8,103.38 8,108.52 0.0K
13:40 8,086.83 8,094.88 8,082.18 8,084.53 0.0K
13:45 8,086.04 8,097.17 8,084.55 8,097.13 0.0K
13:50 8,110.95 8,112.47 8,071.51 8,071.51 0.0K
13:55 8,061.79 8,068.73 8,060.54 8,060.54 0.0K
14:00 8,054.68 8,074.21 8,054.68 8,071.51 0.0K
14:05 8,083.77 8,083.77 8,056.78 8,059.39 0.0K
14:10 8,052.14 8,056.37 8,038.08 8,038.08 0.0K
14:15 8,025.94 8,056.73 8,025.94 8,056.73 0.0K
14:20 8,047.79 8,053.19 8,031.22 8,031.22 0.0K
14:25 8,028.88 8,028.88 8,003.86 8,010.59 0.0K
14:30 8,020.67 8,020.67 7,983.57 7,986.95 0.0K
14:35 7,984.97 7,997.12 7,979.60 7,997.12 0.0K
14:40 7,985.82 8,018.58 7,985.82 8,018.58 0.0K
14:45 8,021.61 8,037.20 8,015.38 8,015.38 0.0K
14:50 8,008.73 8,008.73 7,990.34 7,992.66 0.0K
14:55 7,980.57 7,981.74 7,976.65 7,981.02 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 7,981.02 8,076.48 7,855.50 8,022.92 0.0M
2025-09-26 8,390.59 8,390.59 7,976.65 7,981.02 0.0M
2025-09-25 8,420.34 8,575.70 8,355.24 8,390.59 0.0M
2025-09-24 7,982.36 8,536.21 7,865.51 8,420.34 0.0M
2025-09-23 7,706.60 8,127.92 7,706.60 7,982.36 0.0M
2025-09-22 7,446.01 7,813.12 7,446.01 7,706.60 0.0M
2025-09-19 7,310.28 7,624.18 7,310.28 7,446.01 0.0M
2025-09-18 7,256.42 7,491.33 7,204.99 7,310.28 0.0M
2025-09-17 7,132.94 7,295.21 7,120.37 7,256.42 0.0M
2025-09-16 7,187.44 7,266.75 7,107.55 7,132.94 0.0M
2025-09-15 7,116.34 7,309.77 7,099.26 7,187.44 0.0M
2025-09-12 7,194.88 7,351.85 7,101.87 7,116.34 0.0M
2025-09-11 6,861.20 7,202.09 6,645.78 7,194.88 0.0M
2025-09-10 6,769.27 6,899.11 6,642.65 6,861.20 0.0M
2025-09-09 6,871.41 6,912.53 6,701.39 6,769.27 0.0M
2025-09-08 6,658.62 6,971.96 6,658.62 6,871.41 0.0M
2025-09-05 6,365.25 6,658.62 6,292.97 6,658.62 0.0M
2025-09-04 6,342.86 6,513.99 6,241.66 6,365.25 0.0M
2025-09-03 6,364.68 6,477.25 6,319.29 6,342.86 0.0M
2025-09-02 6,441.78 6,474.20 6,303.90 6,364.68 0.0M
2025-09-01 6,492.32 6,520.37 6,402.26 6,441.78 0.0M
2025-08-29 6,438.21 6,582.39 6,393.11 6,492.32 0.0M
2025-08-28 6,343.59 6,438.21 6,262.48 6,438.21 0.0M
2025-08-27 6,465.96 6,593.65 6,343.59 6,343.59 0.0M
2025-08-26 6,270.04 6,557.82 6,270.04 6,465.96 0.0M
2025-08-25 6,271.30 6,340.79 6,174.87 6,270.04 0.0M
2025-08-22 6,140.39 6,275.70 6,110.51 6,271.30 0.0M
2025-08-21 5,969.06 6,158.68 5,941.67 6,140.39 0.0M
2025-08-20 5,870.47 5,986.59 5,818.64 5,969.06 0.0M
2025-08-19 5,931.02 5,940.76 5,843.26 5,870.47 0.0M
2025-08-18 5,819.43 5,986.27 5,813.94 5,931.02 0.0M
2025-08-15 5,791.64 5,842.67 5,743.55 5,819.43 0.0M
2025-08-14 5,778.88 5,838.55 5,765.71 5,791.64 0.0M
2025-08-13 5,742.80 5,816.68 5,706.89 5,778.88 0.0M
2025-08-12 5,702.30 5,770.46 5,702.30 5,742.80 0.0M
2025-08-11 5,595.65 5,715.62 5,595.65 5,702.30 0.0M
2025-08-08 5,604.43 5,650.48 5,551.22 5,595.65 0.0M
2025-08-07 5,553.37 5,691.76 5,553.37 5,604.43 0.0M
2025-08-06 5,486.73 5,553.43 5,446.12 5,553.37 0.0M
2025-08-05 5,437.91 5,493.62 5,437.91 5,486.73 0.0M
2025-08-04 5,393.13 5,438.33 5,349.99 5,437.91 0.0M
2025-08-01 5,393.84 5,428.14 5,321.74 5,393.13 0.0M
2025-07-31 5,524.28 5,538.47 5,376.65 5,393.84 0.0M
2025-07-30 5,512.74 5,582.56 5,449.93 5,524.28 0.0M
2025-07-29 5,520.75 5,520.75 5,430.28 5,512.74 0.0M
2025-07-28 5,555.74 5,555.74 5,491.92 5,520.75 0.0M
2025-07-25 5,491.59 5,562.19 5,488.19 5,555.74 0.0M
2025-07-24 5,484.94 5,491.59 5,419.60 5,491.59 0.0M
2025-07-23 5,461.32 5,519.32 5,441.48 5,484.94 0.0M
2025-07-22 5,525.47 5,525.47 5,441.28 5,461.32 0.0M
2025-07-21 5,522.80 5,536.93 5,456.44 5,525.47 0.0M
2025-07-18 5,642.19 5,645.64 5,506.89 5,522.80 0.0M
2025-07-17 5,481.38 5,649.38 5,481.38 5,642.19 0.0M
2025-07-16 5,508.94 5,549.15 5,479.16 5,481.38 0.0M
2025-07-15 5,371.24 5,518.84 5,368.67 5,508.94 0.0M
2025-07-14 5,435.89 5,435.89 5,320.70 5,371.24 0.0M
2025-07-11 5,432.12 5,456.05 5,398.22 5,435.89 0.0M
2025-07-10 5,446.34 5,467.85 5,391.87 5,432.12 0.0M
2025-07-09 5,421.62 5,456.21 5,403.45 5,446.34 0.0M
2025-07-08 5,307.28 5,437.64 5,307.28 5,421.62 0.0M
2025-07-07 5,387.84 5,387.84 5,284.35 5,307.28 0.0M
2025-07-04 5,346.97 5,422.91 5,329.00 5,387.84 0.0M
2025-07-03 5,201.83 5,363.57 5,201.83 5,346.97 0.0M
2025-07-02 5,255.42 5,255.42 5,191.46 5,201.83 0.0M
2025-07-01 5,228.81 5,281.29 5,207.02 5,255.42 0.0M
2025-06-30 5,056.87 5,232.20 5,056.87 5,228.81 0.0M
2025-06-27 4,983.51 5,078.45 4,943.20 5,056.87 0.0M
2025-06-26 5,012.47 5,045.60 4,978.66 4,983.51 0.0M
2025-06-25 4,987.79 5,013.11 4,948.05 5,012.47 0.0M
2025-06-24 4,941.04 5,009.91 4,941.04 4,987.79 0.0M
2025-06-23 4,964.00 4,995.47 4,895.59 4,941.04 0.0M
2025-06-20 4,945.37 4,984.85 4,922.46 4,964.00 0.0M
2025-06-19 4,969.04 5,022.29 4,917.60 4,945.37 0.0M
2025-06-18 4,933.40 4,975.75 4,913.05 4,969.04 0.0M
2025-06-17 4,915.77 4,970.81 4,912.20 4,933.40 0.0M
2025-06-16 4,834.97 4,930.28 4,834.97 4,915.77 0.0M
2025-06-13 4,880.41 4,880.41 4,808.53 4,834.97 0.0M
2025-06-12 4,857.44 4,904.05 4,826.97 4,880.41 0.0M
2025-06-11 4,799.52 4,861.80 4,799.52 4,857.44 0.0M
2025-06-10 4,813.99 4,850.19 4,744.34 4,799.52 0.0M
2025-06-09 4,750.06 4,826.16 4,750.06 4,813.99 0.0M
2025-06-06 4,798.38 4,798.38 4,737.03 4,750.06 0.0M
2025-06-05 4,683.15 4,815.51 4,683.15 4,798.38 0.0M
2025-06-04 4,634.38 4,696.84 4,634.38 4,683.15 0.0M
2025-06-03 4,607.53 4,669.60 4,607.53 4,634.38 0.0M
2025-05-30 4,733.22 4,733.22 4,601.21 4,607.53 0.0M
2025-05-29 4,613.07 4,751.16 4,613.07 4,733.22 0.0M
2025-05-28 4,644.18 4,657.03 4,601.70 4,613.07 0.0M
2025-05-27 4,728.05 4,728.05 4,629.05 4,644.18 0.0M
2025-05-26 4,715.53 4,758.13 4,685.52 4,728.05 0.0M
2025-05-23 4,787.82 4,798.92 4,715.53 4,715.53 0.0M
2025-05-22 4,743.28 4,815.11 4,718.45 4,787.82 0.0M
2025-05-21 4,805.42 4,805.42 4,736.97 4,743.28 0.0M
2025-05-20 4,740.79 4,827.25 4,703.05 4,805.42 0.0M
2025-05-19 4,756.20 4,756.20 4,658.16 4,740.79 0.0M
2025-05-16 4,760.60 4,790.44 4,746.15 4,756.20 0.0M
2025-05-15 4,879.49 4,879.49 4,755.52 4,760.60 0.0M
2025-05-14 4,897.47 4,916.03 4,824.89 4,879.49 0.0M
2025-05-13 4,936.51 5,009.27 4,882.40 4,897.47 0.0M
2025-05-12 4,754.17 4,948.55 4,754.17 4,936.51 0.0M
2025-05-09 4,823.83 4,823.83 4,711.64 4,754.17 0.0M
2025-05-08 4,734.07 4,844.90 4,734.07 4,823.83 0.0M
2025-05-07 4,779.95 4,883.79 4,694.12 4,734.07 0.0M
2025-05-06 4,663.70 4,779.95 4,663.70 4,779.95 0.0M
2025-04-30 4,620.92 4,692.05 4,602.16 4,663.70 0.0M
2025-04-29 4,625.32 4,644.85 4,579.35 4,620.92 0.0M
2025-04-28 4,645.11 4,650.15 4,622.14 4,625.32 0.0M
2025-04-25 4,623.69 4,713.43 4,623.69 4,677.92 0.0M
2025-04-24 4,697.86 4,697.86 4,611.59 4,623.69 0.0M
2025-04-23 4,574.08 4,732.14 4,574.08 4,697.86 0.0M
2025-04-22 4,626.29 4,629.87 4,563.97 4,574.08 0.0M
2025-04-21 4,519.39 4,634.64 4,488.89 4,626.29 0.0M
2025-04-18 4,449.87 4,519.39 4,449.87 4,519.39 0.0M
2025-04-17 4,455.50 4,486.72 4,439.42 4,449.87 0.0M
2025-04-16 4,584.36 4,584.36 4,405.89 4,455.50 0.0M
2025-04-15 4,655.62 4,655.62 4,546.05 4,584.36 0.0M
2025-04-14 4,652.10 4,763.24 4,605.27 4,655.62 0.0M
2025-04-11 4,550.88 4,720.43 4,462.55 4,652.10 0.0M
2025-04-10 4,346.39 4,655.23 4,346.39 4,550.88 0.0M
2025-04-09 4,327.40 4,396.84 4,114.91 4,346.39 0.0M
2025-04-08 4,533.73 4,533.73 4,268.54 4,327.40 0.0M
2025-04-07 5,095.22 5,095.22 4,516.43 4,533.73 0.0M
2025-04-03 5,428.14 5,428.14 5,082.38 5,095.22 0.0M
2025-04-02 5,495.66 5,524.34 5,401.65 5,428.14 0.0M
2025-04-01 5,498.94 5,562.25 5,474.44 5,495.66 0.0M
2025-03-31 5,526.72 5,539.02 5,448.42 5,498.94 0.0M
2025-03-28 5,510.00 5,567.36 5,508.74 5,526.72 0.0M
2025-03-27 5,480.46 5,542.08 5,460.50 5,510.00 0.0M
2025-03-26 5,500.59 5,532.38 5,480.02 5,480.46 0.0M
2025-03-25 5,548.85 5,559.22 5,484.19 5,500.59 0.0M
2025-03-24 5,463.49 5,581.58 5,463.49 5,548.85 0.0M
2025-03-21 5,552.49 5,590.22 5,430.88 5,463.49 0.0M
2025-03-20 5,607.69 5,612.46 5,544.94 5,552.49 0.0M
2025-03-19 5,625.13 5,625.13 5,530.87 5,607.69 0.0M
2025-03-18 5,589.59 5,655.60 5,580.62 5,625.13 0.0M
2025-03-17 5,633.83 5,661.01 5,572.62 5,589.59 0.0M
2025-03-14 5,509.12 5,634.73 5,489.62 5,633.83 0.0M
2025-03-13 5,520.62 5,538.66 5,478.65 5,509.12 0.0M
2025-03-12 5,509.34 5,578.75 5,447.36 5,520.62 0.0M
2025-03-11 5,582.22 5,582.22 5,444.67 5,509.34 0.0M
2025-03-10 5,650.24 5,650.24 5,521.18 5,582.22 0.0M
2025-03-07 5,733.87 5,743.98 5,620.36 5,650.24 0.0M
2025-03-06 5,624.23 5,766.16 5,624.23 5,733.87 0.0M
2025-03-05 5,628.12 5,653.90 5,575.38 5,624.23 0.0M
2025-03-04 5,651.90 5,661.59 5,590.30 5,628.12 0.0M
2025-03-03 5,653.08 5,787.98 5,608.32 5,651.90 0.0M
2025-02-28 5,861.09 5,861.09 5,633.74 5,653.08 0.0M
2025-02-27 5,884.16 5,923.90 5,789.73 5,861.09 0.0M
2025-02-26 5,996.84 6,020.96 5,851.13 5,884.16 0.0M
2025-02-25 5,953.21 6,093.49 5,861.77 5,996.84 0.0M
2025-02-24 5,979.02 6,050.61 5,911.92 5,953.21 0.0M
2025-02-21 5,850.74 5,995.50 5,822.84 5,979.02 0.0M
2025-02-20 5,795.05 5,893.09 5,795.05 5,850.74 0.0M
2025-02-19 5,715.12 5,803.06 5,683.26 5,795.05 0.0M
2025-02-18 5,805.92 5,855.85 5,694.55 5,715.12 0.0M
2025-02-17 5,859.24 5,909.07 5,760.98 5,805.92 0.0M
2025-02-14 5,771.37 5,869.73 5,728.46 5,859.24 0.0M
2025-02-13 5,864.50 5,864.50 5,754.86 5,771.37 0.0M
2025-02-12 5,672.51 5,865.65 5,672.51 5,864.50 0.0M
2025-02-11 5,728.82 5,728.82 5,638.41 5,672.51 0.0M
2025-02-10 5,727.36 5,776.87 5,693.67 5,728.82 0.0M
2025-02-07 5,628.39 5,790.36 5,613.57 5,727.36 0.0M
2025-02-06 5,537.10 5,633.29 5,472.03 5,628.39 0.0M
2025-02-05 5,384.91 5,574.17 5,384.91 5,537.10 0.0M
2025-01-27 5,432.59 5,443.84 5,374.33 5,384.91 0.0M
2025-01-24 5,296.60 5,455.89 5,292.95 5,432.59 0.0M
2025-01-23 5,361.25 5,452.78 5,295.32 5,296.60 0.0M
2025-01-22 5,499.80 5,499.80 5,321.95 5,361.25 0.0M
2025-01-21 5,359.23 5,526.70 5,359.23 5,499.80 0.0M
2025-01-20 5,224.16 5,403.92 5,224.16 5,359.23 0.0M
2025-01-17 5,221.29 5,264.14 5,166.94 5,224.16 0.0M
2025-01-16 5,187.67 5,291.45 5,185.71 5,221.29 0.0M
2025-01-15 5,257.44 5,257.44 5,169.80 5,187.67 0.0M
2025-01-14 5,045.02 5,258.16 5,011.06 5,257.44 0.0M
2025-01-13 5,072.89 5,117.12 5,014.72 5,045.02 0.0M
2025-01-10 5,197.37 5,197.37 5,072.89 5,072.89 0.0M
2025-01-09 5,213.32 5,249.90 5,186.95 5,197.37 0.0M
2025-01-08 5,312.89 5,312.89 5,130.82 5,213.32 0.0M
2025-01-07 5,151.89 5,332.32 5,151.89 5,312.89 0.0M
2025-01-06 5,156.30 5,222.37 5,116.88 5,151.89 0.0M
2025-01-03 5,216.46 5,301.51 5,149.87 5,156.30 0.0M
2025-01-02 5,393.76 5,393.76 5,166.22 5,216.46 0.0M