FTSE China REIT

FTXIN4351010
🏛️ China →
6,040.40
Letzte Aktualisierung: 2025-09-26
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 6,066.43 6,099.41 6,011.53 6,043.98 0.0M
2023-12-28 5,874.40 6,076.74 5,829.87 6,066.43 0.0M
2023-12-27 5,854.82 5,893.97 5,832.38 5,874.40 0.0M
2023-12-26 5,977.02 5,977.02 5,852.34 5,854.82 0.0M
2023-12-25 6,022.94 6,027.98 5,968.64 5,977.02 0.0M
2023-12-22 6,075.74 6,075.74 5,978.04 6,022.94 0.0M
2023-12-21 6,025.58 6,082.19 5,990.82 6,075.74 0.0M
2023-12-20 6,102.34 6,102.34 6,025.58 6,025.58 0.0M
2023-12-19 6,189.80 6,203.44 6,047.87 6,102.34 0.0M
2023-12-18 6,236.68 6,353.85 6,148.23 6,189.80 0.0M
2023-12-15 6,134.06 6,345.98 6,134.06 6,236.68 0.0M
2023-12-14 6,182.21 6,259.21 6,130.90 6,134.06 0.0M
2023-12-13 6,357.40 6,357.40 6,173.34 6,182.21 0.0M
2023-12-12 6,097.34 6,391.59 6,097.34 6,357.40 0.0M
2023-12-11 6,170.46 6,170.46 5,989.62 6,097.34 0.0M
2023-12-08 6,244.74 6,244.74 6,152.98 6,170.46 0.0M
2023-12-07 6,239.96 6,273.60 6,185.03 6,244.74 0.0M
2023-12-06 6,158.41 6,280.27 6,105.41 6,239.96 0.0M
2023-12-05 6,341.68 6,341.68 6,157.01 6,158.41 0.0M
2023-12-04 6,486.48 6,486.48 6,329.94 6,341.68 0.0M
2023-12-01 6,503.20 6,525.94 6,427.54 6,486.48 0.0M
2023-11-30 6,530.09 6,560.41 6,480.21 6,503.20 0.0M
2023-11-29 6,741.46 6,741.46 6,525.86 6,530.09 0.0M
2023-11-28 6,821.03 6,821.03 6,722.07 6,741.46 0.0M
2023-11-27 6,966.60 6,966.60 6,753.67 6,821.03 0.0M
2023-11-24 6,972.77 7,044.32 6,937.44 6,966.60 0.0M
2023-11-23 6,744.18 6,987.02 6,709.53 6,955.68 0.0M
2023-11-22 6,803.91 6,890.13 6,742.96 6,744.18 0.0M
2023-11-21 6,652.38 6,911.28 6,652.38 6,803.91 0.0M
2023-11-20 6,676.53 6,717.27 6,638.01 6,652.38 0.0M
2023-11-17 6,724.07 6,724.07 6,634.66 6,676.53 0.0M
2023-11-16 6,770.55 6,770.55 6,642.64 6,724.07 0.0M
2023-11-15 6,785.09 6,862.80 6,754.72 6,770.55 0.0M
2023-11-14 6,729.28 6,800.23 6,729.28 6,785.09 0.0M
2023-11-13 6,765.80 6,765.80 6,675.83 6,729.28 0.0M
2023-11-10 6,846.13 6,846.13 6,714.51 6,765.80 0.0M
2023-11-09 6,881.47 6,947.90 6,835.01 6,846.13 0.0M
2023-11-08 6,813.91 6,954.51 6,801.19 6,881.47 0.0M
2023-11-07 6,840.85 6,915.09 6,783.49 6,813.91 0.0M
2023-11-06 6,596.20 6,874.05 6,596.20 6,840.85 0.0M
2023-11-03 6,617.07 6,646.29 6,559.44 6,596.20 0.0M
2023-11-02 6,665.93 6,709.23 6,617.07 6,617.07 0.0M
2023-11-01 6,697.22 6,731.12 6,646.76 6,665.93 0.0M
2023-10-31 6,717.78 6,769.90 6,612.37 6,697.22 0.0M
2023-10-30 6,823.75 6,823.75 6,637.57 6,717.78 0.0M
2023-10-27 6,811.30 6,849.95 6,718.96 6,823.75 0.0M
2023-10-26 6,891.21 6,891.21 6,774.23 6,811.30 0.0M
2023-10-25 6,928.56 7,023.67 6,881.83 6,891.21 0.0M
2023-10-24 6,833.89 6,969.68 6,833.89 6,928.56 0.0M
2023-10-23 6,921.11 6,941.04 6,788.66 6,833.89 0.0M
2023-10-20 6,881.48 7,013.38 6,807.47 6,921.11 0.0M
2023-10-19 7,017.27 7,017.27 6,881.48 6,881.48 0.0M
2023-10-18 7,101.88 7,101.88 7,005.51 7,017.27 0.0M
2023-10-17 7,202.34 7,202.34 7,051.62 7,101.88 0.0M
2023-10-16 7,364.06 7,405.25 7,183.17 7,202.34 0.0M
2023-10-13 7,434.04 7,437.66 7,348.24 7,364.06 0.0M
2023-10-12 7,365.63 7,458.50 7,359.30 7,434.04 0.0M
2023-10-11 7,404.44 7,435.18 7,318.79 7,365.63 0.0M
2023-10-10 7,471.23 7,493.39 7,403.13 7,404.44 0.0M
2023-10-09 7,617.66 7,617.66 7,421.82 7,471.23 0.0M
2023-09-28 7,607.90 7,656.75 7,594.01 7,617.66 0.0M
2023-09-27 7,641.49 7,667.25 7,597.91 7,607.90 0.0M
2023-09-26 7,691.37 7,707.54 7,631.14 7,641.49 0.0M
2023-09-25 7,880.66 7,880.66 7,683.06 7,691.37 0.0M
2023-09-22 7,820.07 7,885.01 7,785.58 7,880.66 0.0M
2023-09-21 7,828.04 7,937.32 7,818.39 7,820.07 0.0M
2023-09-20 7,813.19 7,874.36 7,781.66 7,828.04 0.0M
2023-09-19 7,814.72 7,853.40 7,767.16 7,813.19 0.0M
2023-09-18 7,888.75 7,888.75 7,765.73 7,814.72 0.0M
2023-09-15 7,942.57 7,983.99 7,873.42 7,888.75 0.0M
2023-09-14 7,994.01 8,007.47 7,918.74 7,942.57 0.0M
2023-09-13 8,002.31 8,075.92 7,956.61 7,994.01 0.0M
2023-09-12 8,078.27 8,078.27 7,974.67 8,002.31 0.0M
2023-09-11 8,212.26 8,212.26 8,002.37 8,078.27 0.0M
2023-09-08 8,234.40 8,236.24 8,123.49 8,212.26 0.0M
2023-09-07 8,331.57 8,386.92 8,230.75 8,234.40 0.0M
2023-09-06 8,153.84 8,344.60 8,074.91 8,331.57 0.0M
2023-09-05 8,342.70 8,342.70 8,132.09 8,153.84 0.0M
2023-09-04 8,350.41 8,529.58 8,330.06 8,342.70 0.0M
2023-09-01 8,189.01 8,420.98 8,189.01 8,350.41 0.0M
2023-08-31 8,622.15 8,622.15 8,176.29 8,189.01 0.0M
2023-08-30 8,581.25 8,715.76 8,565.83 8,622.15 0.0M
2023-08-29 8,434.79 8,584.25 8,359.51 8,581.25 0.0M
2023-08-28 8,116.35 8,623.63 8,116.35 8,434.79 0.0M
2023-08-25 8,005.75 8,263.11 7,933.76 8,116.35 0.0M
2023-08-24 8,092.88 8,127.23 7,955.44 8,005.75 0.0M
2023-08-23 8,227.43 8,230.85 8,092.88 8,092.88 0.0M
2023-08-22 8,217.99 8,268.60 8,138.99 8,227.43 0.0M
2023-08-21 8,393.51 8,393.51 8,217.99 8,217.99 0.0M
2023-08-18 8,505.62 8,604.43 8,393.51 8,393.51 0.0M
2023-08-17 8,526.52 8,560.43 8,414.08 8,505.62 0.0M
2023-08-16 8,385.62 8,666.99 8,334.24 8,526.52 0.0M
2023-08-15 8,408.44 8,453.75 8,299.76 8,385.62 0.0M
2023-08-14 8,442.46 8,455.53 8,177.63 8,408.44 0.0M
2023-08-11 8,531.85 8,585.29 8,377.42 8,442.46 0.0M
2023-08-10 8,496.36 8,606.43 8,443.51 8,531.85 0.0M
2023-08-09 8,430.15 8,574.68 8,407.67 8,496.36 0.0M
2023-08-08 8,566.94 8,570.81 8,417.31 8,430.15 0.0M
2023-08-07 8,852.53 8,852.53 8,524.89 8,566.94 0.0M
2023-08-04 8,901.57 9,091.57 8,835.21 8,852.53 0.0M
2023-08-03 8,740.12 8,909.20 8,618.35 8,901.57 0.0M
2023-08-02 8,717.93 8,874.98 8,717.93 8,740.12 0.0M
2023-08-01 8,794.45 8,876.09 8,663.74 8,717.93 0.0M
2023-07-31 8,768.16 9,065.69 8,763.09 8,794.45 0.0M
2023-07-28 8,434.64 8,800.76 8,434.64 8,768.16 0.0M
2023-07-27 8,464.18 8,551.23 8,316.62 8,434.64 0.0M
2023-07-26 8,392.78 8,520.77 8,341.56 8,464.18 0.0M
2023-07-25 7,818.74 8,392.78 7,818.74 8,392.78 0.0M
2023-07-24 7,906.49 7,906.49 7,756.27 7,818.74 0.0M
2023-07-21 7,853.47 7,949.17 7,840.72 7,906.49 0.0M
2023-07-20 7,834.98 7,937.09 7,815.08 7,853.47 0.0M
2023-07-19 7,728.06 7,854.53 7,719.61 7,834.98 0.0M
2023-07-18 7,684.72 7,758.41 7,632.96 7,728.06 0.0M
2023-07-17 7,721.42 7,721.42 7,647.62 7,684.72 0.0M
2023-07-14 7,738.11 7,768.70 7,664.79 7,721.42 0.0M
2023-07-13 7,670.85 7,748.42 7,670.85 7,738.11 0.0M
2023-07-12 7,819.71 7,819.71 7,651.30 7,670.85 0.0M
2023-07-11 7,838.92 7,937.43 7,800.94 7,819.71 0.0M
2023-07-10 7,858.19 7,890.19 7,806.29 7,838.92 0.0M
2023-07-07 7,893.34 7,944.68 7,821.82 7,858.19 0.0M
2023-07-06 7,863.19 7,940.75 7,809.30 7,893.34 0.0M
2023-07-05 7,875.40 7,908.66 7,834.35 7,863.19 0.0M
2023-07-04 8,006.01 8,006.01 7,812.99 7,875.40 0.0M
2023-07-03 7,968.90 8,030.74 7,968.90 8,006.01 0.0M
2023-06-30 7,991.81 8,121.98 7,967.49 7,968.90 0.0M
2023-06-29 8,122.29 8,122.29 7,986.73 7,991.81 0.0M
2023-06-28 8,161.77 8,164.24 8,048.42 8,122.29 0.0M
2023-06-27 7,824.28 8,188.97 7,806.85 8,161.77 0.0M
2023-06-26 7,949.63 7,949.63 7,805.51 7,824.28 0.0M
2023-06-21 8,017.03 8,057.06 7,949.49 7,949.63 0.0M
2023-06-20 8,144.96 8,144.96 7,997.40 8,017.03 0.0M
2023-06-19 8,273.09 8,273.09 8,128.07 8,144.96 0.0M
2023-06-16 8,305.39 8,376.15 8,257.83 8,273.09 0.0M
2023-06-15 8,205.10 8,320.10 8,205.10 8,305.39 0.0M
2023-06-14 8,315.10 8,365.50 8,201.37 8,205.10 0.0M
2023-06-13 8,259.55 8,423.25 8,259.55 8,315.10 0.0M
2023-06-12 8,256.82 8,340.06 8,193.56 8,259.55 0.0M
2023-06-09 8,432.92 8,432.92 8,239.68 8,256.82 0.0M
2023-06-08 8,260.63 8,490.57 8,168.46 8,432.92 0.0M
2023-06-07 8,187.53 8,413.37 8,187.53 8,260.63 0.0M
2023-06-06 8,175.21 8,385.81 8,175.21 8,187.53 0.0M
2023-06-05 8,251.89 8,251.89 8,093.69 8,175.21 0.0M
2023-06-02 7,917.24 8,287.65 7,917.24 8,251.89 0.0M
2023-06-01 7,985.50 7,985.50 7,862.81 7,917.24 0.0M
2023-05-31 8,074.05 8,125.78 7,950.05 7,985.50 0.0M
2023-05-30 7,954.59 8,079.10 7,756.69 8,074.05 0.0M
2023-05-29 7,993.68 8,019.95 7,944.85 7,954.59 0.0M
2023-05-26 7,897.00 7,995.86 7,831.11 7,993.68 0.0M
2023-05-25 7,890.10 7,934.04 7,814.19 7,897.00 0.0M
2023-05-24 8,133.00 8,133.00 7,890.10 7,890.10 0.0M
2023-05-23 8,209.31 8,247.46 8,133.00 8,133.00 0.0M
2023-05-22 8,199.58 8,216.39 8,134.06 8,209.31 0.0M
2023-05-19 8,302.69 8,302.69 8,169.31 8,199.58 0.0M
2023-05-18 8,395.50 8,436.32 8,272.11 8,302.69 0.0M
2023-05-17 8,444.71 8,478.79 8,346.72 8,395.50 0.0M
2023-05-16 8,532.95 8,550.57 8,425.39 8,444.71 0.0M
2023-05-15 8,534.09 8,538.07 8,402.96 8,532.95 0.0M
2023-05-12 8,624.96 8,672.23 8,527.26 8,534.09 0.0M
2023-05-11 8,644.91 8,691.15 8,608.85 8,624.96 0.0M
2023-05-10 8,765.83 8,771.70 8,590.96 8,644.91 0.0M
2023-05-09 8,734.50 8,991.91 8,698.20 8,765.83 0.0M
2023-05-08 8,670.23 8,749.96 8,441.90 8,734.50 0.0M
2023-05-05 8,351.19 8,702.25 8,351.19 8,670.23 0.0M
2023-05-04 8,411.41 8,427.52 8,266.97 8,351.19 0.0M
2023-04-28 8,372.56 8,414.41 8,332.80 8,411.41 0.0M
2023-04-27 8,343.58 8,402.19 8,292.87 8,372.56 0.0M
2023-04-26 8,399.48 8,399.48 8,242.44 8,343.58 0.0M
2023-04-25 8,451.31 8,470.18 8,293.04 8,399.48 0.0M
2023-04-24 8,646.86 8,646.86 8,431.68 8,451.31 0.0M
2023-04-21 8,711.70 8,846.59 8,642.37 8,646.86 0.0M
2023-04-20 8,766.79 8,767.33 8,622.33 8,711.70 0.0M
2023-04-19 9,002.07 9,002.07 8,748.86 8,766.79 0.0M
2023-04-18 9,043.75 9,141.05 8,972.87 9,002.07 0.0M
2023-04-17 9,033.02 9,043.75 8,907.20 9,043.75 0.0M
2023-04-14 9,082.85 9,112.84 9,023.78 9,033.02 0.0M
2023-04-13 9,127.48 9,127.48 9,045.72 9,082.85 0.0M
2023-04-12 9,137.61 9,201.39 9,030.27 9,127.48 0.0M
2023-04-11 9,031.28 9,149.68 8,948.73 9,137.61 0.0M
2023-04-10 9,016.53 9,081.76 8,943.36 9,031.28 0.0M
2023-04-07 8,634.15 9,020.74 8,634.15 9,016.53 0.0M
2023-04-06 8,661.86 8,713.07 8,610.34 8,634.15 0.0M
2023-04-04 8,717.76 8,741.67 8,625.55 8,661.86 0.0M
2023-04-03 8,532.67 8,786.59 8,532.67 8,717.76 0.0M
2023-03-31 8,624.87 8,678.19 8,512.40 8,532.67 0.0M
2023-03-30 8,528.00 8,624.87 8,465.68 8,624.87 0.0M
2023-03-29 8,498.91 8,637.22 8,498.91 8,528.00 0.0M
2023-03-28 8,597.49 8,642.74 8,486.18 8,498.91 0.0M
2023-03-27 8,756.72 8,756.72 8,579.86 8,597.49 0.0M
2023-03-24 8,783.38 8,813.75 8,657.28 8,756.72 0.0M
2023-03-23 8,815.70 8,815.70 8,726.66 8,783.38 0.0M
2023-03-22 8,679.86 8,843.88 8,679.86 8,815.70 0.0M
2023-03-21 8,706.41 8,739.24 8,637.43 8,679.86 0.0M
2023-03-20 8,780.17 8,871.29 8,689.58 8,706.41 0.0M
2023-03-17 8,716.27 8,878.81 8,716.27 8,780.17 0.0M
2023-03-16 8,787.79 8,826.22 8,685.26 8,716.27 0.0M
2023-03-15 8,691.91 8,823.81 8,691.91 8,787.79 0.0M
2023-03-14 8,735.05 8,813.56 8,627.14 8,691.91 0.0M
2023-03-13 8,799.25 8,846.83 8,689.42 8,735.05 0.0M
2023-03-10 8,956.40 8,956.40 8,783.89 8,799.25 0.0M
2023-03-09 8,977.08 9,018.99 8,945.04 8,956.40 0.0M
2023-03-08 8,966.06 8,985.72 8,918.63 8,977.08 0.0M
2023-03-07 9,126.71 9,133.71 8,959.63 8,966.06 0.0M
2023-03-06 9,289.83 9,289.83 9,096.88 9,126.71 0.0M
2023-03-03 9,271.73 9,298.16 9,219.39 9,289.83 0.0M
2023-03-02 9,411.71 9,411.71 9,262.02 9,271.73 0.0M
2023-03-01 9,350.42 9,416.43 9,308.89 9,411.71 0.0M
2023-02-28 9,300.73 9,361.60 9,211.54 9,350.42 0.0M
2023-02-27 9,285.62 9,416.35 9,280.62 9,300.73 0.0M
2023-02-24 9,401.43 9,401.43 9,220.35 9,285.62 0.0M
2023-02-23 9,380.87 9,465.80 9,356.34 9,401.43 0.0M
2023-02-22 9,476.94 9,476.94 9,361.94 9,380.87 0.0M
2023-02-21 9,441.67 9,602.23 9,402.23 9,476.94 0.0M
2023-02-20 9,230.54 9,441.67 9,230.54 9,441.67 0.0M
2023-02-17 9,286.77 9,348.71 9,228.85 9,230.54 0.0M
2023-02-16 9,362.14 9,509.93 9,223.29 9,286.77 0.0M
2023-02-15 9,561.05 9,561.05 9,337.57 9,362.14 0.0M
2023-02-14 9,540.22 9,654.04 9,505.29 9,561.05 0.0M
2023-02-13 9,579.47 9,606.10 9,442.49 9,540.22 0.0M
2023-02-10 9,523.52 9,653.16 9,464.48 9,579.47 0.0M
2023-02-09 9,406.43 9,589.90 9,375.98 9,523.52 0.0M
2023-02-08 9,346.58 9,493.01 9,346.58 9,406.43 0.0M
2023-02-07 9,178.87 9,375.93 9,178.87 9,346.58 0.0M
2023-02-06 9,403.39 9,403.39 9,165.76 9,178.87 0.0M
2023-02-03 9,560.61 9,560.61 9,355.90 9,403.39 0.0M
2023-02-02 9,600.01 9,623.00 9,476.57 9,560.61 0.0M
2023-02-01 9,678.85 9,678.85 9,483.25 9,600.01 0.0M
2023-01-31 9,512.67 9,697.56 9,455.62 9,678.85 0.0M
2023-01-30 9,677.51 9,780.96 9,493.89 9,512.67 0.0M
2023-01-20 9,638.21 9,696.95 9,575.08 9,677.51 0.0M
2023-01-19 9,592.35 9,638.21 9,452.99 9,638.21 0.0M
2023-01-18 9,704.81 9,783.44 9,576.86 9,592.35 0.0M
2023-01-17 9,708.74 9,748.10 9,597.52 9,704.81 0.0M
2023-01-16 9,668.45 9,735.20 9,570.55 9,708.74 0.0M
2023-01-13 9,641.42 9,690.80 9,577.42 9,668.45 0.0M
2023-01-12 9,831.36 9,831.36 9,585.48 9,641.42 0.0M
2023-01-11 9,675.36 9,964.91 9,675.36 9,831.36 0.0M
2023-01-10 9,660.37 9,732.20 9,580.57 9,675.36 0.0M
2023-01-09 9,784.26 9,850.28 9,617.45 9,660.37 0.0M
2023-01-06 9,870.95 9,963.97 9,749.54 9,784.26 0.0M
2023-01-05 9,758.25 9,929.72 9,696.72 9,870.95 0.0M
2023-01-04 9,335.02 9,826.65 9,297.09 9,758.25 0.0M
2023-01-03 9,227.17 9,446.24 9,227.17 9,335.02 0.0M