FTSE China Tech Hardware

FTXIN4101020
🏛️ China →
11,347.30
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
2021-12-31 9,731.80 9,840.41 9,731.80 9,834.74 0.0M
2021-12-30 9,576.31 9,787.82 9,576.31 9,731.80 0.0M
2021-12-29 9,681.48 9,682.69 9,554.69 9,576.31 0.0M
2021-12-28 9,534.03 9,683.94 9,530.57 9,681.48 0.0M
2021-12-27 9,573.30 9,615.01 9,495.21 9,534.03 0.0M
2021-12-24 9,639.53 9,657.27 9,529.01 9,573.30 0.0M
2021-12-23 9,596.67 9,657.24 9,556.31 9,639.53 0.0M
2021-12-22 9,558.70 9,663.61 9,557.49 9,596.67 0.0M
2021-12-21 9,499.11 9,565.80 9,459.13 9,558.70 0.0M
2021-12-20 9,670.03 9,670.03 9,486.46 9,499.11 0.0M
2021-12-17 9,926.31 9,926.31 9,667.82 9,670.03 0.0M
2021-12-16 9,916.79 9,971.46 9,899.01 9,926.31 0.0M
2021-12-15 10,044.32 10,065.45 9,912.22 9,916.79 0.0M
2021-12-14 10,070.98 10,083.82 10,000.84 10,044.32 0.0M
2021-12-13 10,038.73 10,126.87 10,007.60 10,070.98 0.0M
2021-12-10 10,039.83 10,068.55 9,963.72 10,038.73 0.0M
2021-12-09 9,858.36 10,051.33 9,858.36 10,039.83 0.0M
2021-12-08 9,682.64 9,863.00 9,682.64 9,858.36 0.0M
2021-12-07 9,740.74 9,808.51 9,578.53 9,682.64 0.0M
2021-12-06 9,873.49 9,888.95 9,736.55 9,740.74 0.0M
2021-12-03 9,769.13 9,875.95 9,766.46 9,873.49 0.0M
2021-12-02 9,827.70 9,864.15 9,757.22 9,769.13 0.0M
2021-12-01 9,932.35 9,932.35 9,784.81 9,827.70 0.0M
2021-11-30 9,854.37 9,961.70 9,852.73 9,932.35 0.0M
2021-11-29 9,839.23 9,866.58 9,705.10 9,854.37 0.0M
2021-11-26 9,960.75 9,960.75 9,799.09 9,839.23 0.0M
2021-11-25 10,023.87 10,050.57 9,948.06 9,960.75 0.0M
2021-11-24 10,114.99 10,151.18 10,013.51 10,023.87 0.0M
2021-11-23 10,197.16 10,226.64 10,091.97 10,114.99 0.0M
2021-11-22 9,960.32 10,200.06 9,960.32 10,197.16 0.0M
2021-11-19 9,862.70 9,966.95 9,829.07 9,960.32 0.0M
2021-11-18 9,995.06 9,995.06 9,831.13 9,862.70 0.0M
2021-11-17 9,943.80 10,004.00 9,852.52 9,995.06 0.0M
2021-11-16 10,106.83 10,133.70 9,922.07 9,943.80 0.0M
2021-11-15 10,250.30 10,256.86 10,073.99 10,106.83 0.0M
2021-11-12 10,261.14 10,294.04 10,208.72 10,250.30 0.0M
2021-11-11 10,129.54 10,310.01 10,089.29 10,261.14 0.0M
2021-11-10 10,083.84 10,133.97 9,961.50 10,129.54 0.0M
2021-11-09 9,911.97 10,114.07 9,880.00 10,083.84 0.0M
2021-11-08 9,956.10 9,956.10 9,769.38 9,911.97 0.0M
2021-11-05 9,998.54 10,084.78 9,925.78 9,956.10 0.0M
2021-11-04 9,891.45 10,086.54 9,891.45 9,998.54 0.0M
2021-11-03 10,035.77 10,112.41 9,820.09 9,891.45 0.0M
2021-11-02 9,989.65 10,150.34 9,954.11 10,035.77 0.0M
2021-11-01 9,898.75 10,062.19 9,856.74 9,989.65 0.0M
2021-10-29 9,567.08 9,898.75 9,567.08 9,898.75 0.0M
2021-10-28 9,609.38 9,682.55 9,533.42 9,567.08 0.0M
2021-10-27 9,674.49 9,674.49 9,580.93 9,609.38 0.0M
2021-10-26 9,676.49 9,756.58 9,620.16 9,674.49 0.0M
2021-10-25 9,603.25 9,677.28 9,566.57 9,676.49 0.0M
2021-10-22 9,487.72 9,646.83 9,456.35 9,603.25 0.0M
2021-10-21 9,666.79 9,666.79 9,440.94 9,487.72 0.0M
2021-10-20 9,647.48 9,770.53 9,647.48 9,666.79 0.0M
2021-10-19 9,634.47 9,663.80 9,581.70 9,647.48 0.0M
2021-10-18 9,704.52 9,704.52 9,539.49 9,634.47 0.0M
2021-10-15 9,515.87 9,719.30 9,483.56 9,704.52 0.0M
2021-10-14 9,483.55 9,566.24 9,480.28 9,515.87 0.0M
2021-10-13 9,230.04 9,484.17 9,230.04 9,483.55 0.0M
2021-10-12 9,415.49 9,421.71 9,156.07 9,230.04 0.0M
2021-10-11 9,448.27 9,569.46 9,399.47 9,415.49 0.0M
2021-10-08 9,449.08 9,648.21 9,400.21 9,448.27 0.0M
2021-09-30 9,353.25 9,484.89 9,353.25 9,449.08 0.0M
2021-09-29 9,520.68 9,520.68 9,305.19 9,353.25 0.0M
2021-09-28 9,561.36 9,668.85 9,446.70 9,520.68 0.0M
2021-09-27 9,520.60 9,666.72 9,453.36 9,561.36 0.0M
2021-09-24 9,508.14 9,636.19 9,432.33 9,520.60 0.0M
2021-09-23 9,451.38 9,568.73 9,398.85 9,508.14 0.0M
2021-09-22 9,449.17 9,495.46 9,354.55 9,451.38 0.0M
2021-09-16 9,697.65 9,697.65 9,434.05 9,435.49 0.0M
2021-09-15 9,687.82 9,763.78 9,584.52 9,697.65 0.0M
2021-09-14 9,712.94 9,856.66 9,638.33 9,687.82 0.0M
2021-09-13 9,961.29 9,961.29 9,686.14 9,712.94 0.0M
2021-09-10 9,718.19 10,016.88 9,675.33 9,961.29 0.0M
2021-09-09 9,823.13 9,823.13 9,606.38 9,718.19 0.0M
2021-09-08 9,912.68 9,957.41 9,793.27 9,823.13 0.0M
2021-09-07 9,862.76 9,924.60 9,822.75 9,912.68 0.0M
2021-09-06 9,722.68 9,878.76 9,652.71 9,862.76 0.0M
2021-09-03 9,816.25 9,914.72 9,641.13 9,722.68 0.0M
2021-09-02 9,900.03 9,927.24 9,766.20 9,816.25 0.0M
2021-09-01 10,098.24 10,098.24 9,673.35 9,900.03 0.0M
2021-08-31 10,336.72 10,336.72 9,985.29 10,098.24 0.0M
2021-08-30 10,285.35 10,476.72 10,270.94 10,336.72 0.0M
2021-08-27 10,183.34 10,317.22 10,183.34 10,285.35 0.0M
2021-08-26 10,406.18 10,449.03 10,179.54 10,183.34 0.0M
2021-08-25 10,351.31 10,413.12 10,243.35 10,406.18 0.0M
2021-08-24 10,271.61 10,433.52 10,168.73 10,351.31 0.0M
2021-08-23 10,020.55 10,287.70 9,966.19 10,271.61 0.0M
2021-08-20 10,024.17 10,142.89 9,897.85 10,020.55 0.0M
2021-08-19 9,874.39 10,120.67 9,856.88 10,024.17 0.0M
2021-08-18 9,926.66 9,995.78 9,801.64 9,874.39 0.0M
2021-08-17 10,237.27 10,274.66 9,878.81 9,926.66 0.0M
2021-08-16 10,214.02 10,358.66 10,109.97 10,237.27 0.0M
2021-08-13 10,568.12 10,568.12 10,205.24 10,214.02 0.0M
2021-08-12 10,564.52 10,733.18 10,515.72 10,568.12 0.0M
2021-08-11 10,578.54 10,628.54 10,435.25 10,564.52 0.0M
2021-08-10 10,575.31 10,658.04 10,414.01 10,578.54 0.0M
2021-08-09 10,766.96 10,766.96 10,363.80 10,575.31 0.0M
2021-08-06 10,859.65 10,997.33 10,657.12 10,766.96 0.0M
2021-08-05 10,863.56 10,952.07 10,691.81 10,859.65 0.0M
2021-08-04 10,420.03 10,875.59 10,420.03 10,863.56 0.0M
2021-08-03 10,870.83 10,870.83 10,370.65 10,420.03 0.0M
2021-08-02 10,896.72 10,980.60 10,666.60 10,870.83 0.0M
2021-07-30 10,860.48 11,019.37 10,724.57 10,896.72 0.0M
2021-07-29 10,296.73 10,922.82 10,296.73 10,860.48 0.0M
2021-07-28 10,405.55 10,512.23 9,893.89 10,296.73 0.0M
2021-07-27 10,611.90 11,026.09 10,396.97 10,405.55 0.0M
2021-07-26 10,628.59 10,698.03 10,220.77 10,611.90 0.0M
2021-07-23 10,651.36 10,769.10 10,573.85 10,628.59 0.0M
2021-07-22 10,451.28 10,681.42 10,406.25 10,651.36 0.0M
2021-07-21 10,119.51 10,540.12 10,119.51 10,451.28 0.0M
2021-07-20 9,996.15 10,122.82 9,900.30 10,119.51 0.0M
2021-07-19 10,023.85 10,097.24 9,898.56 9,996.15 0.0M
2021-07-16 10,150.85 10,258.97 10,013.84 10,023.85 0.0M
2021-07-15 10,006.31 10,161.75 9,923.02 10,150.85 0.0M
2021-07-14 10,102.30 10,186.54 9,970.68 10,006.31 0.0M
2021-07-13 10,323.14 10,323.14 10,033.59 10,102.30 0.0M
2021-07-12 10,191.61 10,386.94 10,076.62 10,323.14 0.0M
2021-07-09 10,251.18 10,251.18 9,952.24 10,191.61 0.0M
2021-07-08 10,028.76 10,307.06 10,028.76 10,251.18 0.0M
2021-07-07 9,750.76 10,042.91 9,574.08 10,028.76 0.0M
2021-07-06 9,750.76 9,750.76 9,750.76 9,750.76 0.0M
2021-07-05 9,649.61 9,859.93 9,649.61 9,842.02 0.0M
2021-07-02 9,856.05 9,856.05 9,633.02 9,649.61 0.0M
2021-07-01 10,112.46 10,112.46 9,838.37 9,856.05 0.0M
2021-06-30 9,853.72 10,146.87 9,853.72 10,112.46 0.0M
2021-06-29 9,895.42 9,960.17 9,792.78 9,853.72 0.0M
2021-06-28 9,822.16 9,952.17 9,803.03 9,895.42 0.0M
2021-06-25 9,721.69 9,838.12 9,669.99 9,822.16 0.0M
2021-06-24 9,695.66 9,736.34 9,603.76 9,721.69 0.0M
2021-06-23 9,415.67 9,760.45 9,415.67 9,695.66 0.0M
2021-06-22 9,405.86 9,442.20 9,288.94 9,415.67 0.0M
2021-06-21 9,319.86 9,462.17 9,206.55 9,405.86 0.0M
2021-06-18 9,177.48 9,375.59 9,177.48 9,319.86 0.0M
2021-06-17 8,778.87 9,202.13 8,778.87 9,177.48 0.0M
2021-06-16 9,020.40 9,060.42 8,770.69 8,778.87 0.0M
2021-06-15 9,060.79 9,099.34 8,963.15 9,020.40 0.0M
2021-06-11 9,087.14 9,133.87 8,971.84 9,060.79 0.0M
2021-06-10 8,926.54 9,120.52 8,926.54 9,087.14 0.0M
2021-06-09 8,877.04 8,965.45 8,863.42 8,926.54 0.0M
2021-06-08 8,949.64 8,993.71 8,830.64 8,877.04 0.0M
2021-06-07 8,855.00 8,984.67 8,855.00 8,949.64 0.0M
2021-06-04 8,775.45 8,935.95 8,687.85 8,855.00 0.0M
2021-06-03 8,924.39 8,924.39 8,769.54 8,775.45 0.0M
2021-06-02 9,058.01 9,106.53 8,873.36 8,924.39 0.0M
2021-06-01 9,025.93 9,111.88 8,959.65 9,058.01 0.0M
2021-05-31 8,848.84 9,025.93 8,848.84 9,025.93 0.0M
2021-05-28 8,902.28 8,942.19 8,797.90 8,848.84 0.0M
2021-05-27 8,719.69 8,948.10 8,690.81 8,902.28 0.0M
2021-05-26 8,832.93 8,854.54 8,714.39 8,719.69 0.0M
2021-05-25 8,655.02 8,835.19 8,614.74 8,832.93 0.0M
2021-05-24 8,618.28 8,655.02 8,475.06 8,655.02 0.0M
2021-05-21 8,655.60 8,780.54 8,610.68 8,618.28 0.0M
2021-05-20 8,688.67 8,706.98 8,622.86 8,655.60 0.0M
2021-05-19 8,631.96 8,718.02 8,589.75 8,688.67 0.0M
2021-05-18 8,628.64 8,650.97 8,553.67 8,631.96 0.0M
2021-05-17 8,492.91 8,711.82 8,492.91 8,628.64 0.0M
2021-05-14 8,325.01 8,496.84 8,272.15 8,492.91 0.0M
2021-05-13 8,414.67 8,423.03 8,294.30 8,325.01 0.0M
2021-05-12 8,359.13 8,424.14 8,266.88 8,414.67 0.0M
2021-05-11 8,347.57 8,363.38 8,160.83 8,359.13 0.0M
2021-05-10 8,409.16 8,429.67 8,298.86 8,347.57 0.0M
2021-05-07 8,754.18 8,801.84 8,409.16 8,409.16 0.0M
2021-05-06 8,867.27 8,899.72 8,716.83 8,754.18 0.0M
2021-04-30 8,844.11 8,921.19 8,807.33 8,867.27 0.0M
2021-04-29 8,818.96 8,926.86 8,799.26 8,844.11 0.0M
2021-04-28 8,735.70 8,820.01 8,667.03 8,818.96 0.0M
2021-04-27 8,793.06 8,793.06 8,656.15 8,735.70 0.0M
2021-04-26 8,772.65 9,002.53 8,772.65 8,793.06 0.0M
2021-04-23 8,721.02 8,832.03 8,716.42 8,772.65 0.0M
2021-04-22 8,682.73 8,781.01 8,657.99 8,721.02 0.0M
2021-04-21 8,675.30 8,724.08 8,581.84 8,682.73 0.0M
2021-04-20 8,693.72 8,760.94 8,643.60 8,675.30 0.0M
2021-04-19 8,428.13 8,699.96 8,428.13 8,693.72 0.0M
2021-04-16 8,445.45 8,468.66 8,332.03 8,428.13 0.0M
2021-04-15 8,386.64 8,446.45 8,312.85 8,445.45 0.0M
2021-04-14 8,257.04 8,405.36 8,257.04 8,386.64 0.0M
2021-04-13 8,278.26 8,378.49 8,222.94 8,257.04 0.0M
2021-04-12 8,498.88 8,585.28 8,257.95 8,278.26 0.0M
2021-04-09 8,627.92 8,660.74 8,488.08 8,498.88 0.0M
2021-04-08 8,647.61 8,711.86 8,559.31 8,627.92 0.0M
2021-04-07 8,661.31 8,661.31 8,537.92 8,647.61 0.0M
2021-04-06 8,619.21 8,718.53 8,600.24 8,661.31 0.0M
2021-04-02 8,418.80 8,631.43 8,418.80 8,619.21 0.0M
2021-04-01 8,247.34 8,448.62 8,247.34 8,418.80 0.0M
2021-03-31 8,286.74 8,286.74 8,185.49 8,247.34 0.0M
2021-03-30 8,139.85 8,311.80 8,114.72 8,286.74 0.0M
2021-03-29 8,169.50 8,238.24 8,114.84 8,139.85 0.0M
2021-03-26 7,921.80 8,192.10 7,921.80 8,169.50 0.0M
2021-03-25 7,945.16 7,992.11 7,881.87 7,921.80 0.0M
2021-03-24 8,112.71 8,112.71 7,940.85 7,945.16 0.0M
2021-03-23 8,178.72 8,284.17 8,058.83 8,112.71 0.0M
2021-03-22 8,074.89 8,194.95 8,063.52 8,178.72 0.0M
2021-03-19 8,283.60 8,283.60 8,035.93 8,074.89 0.0M
2021-03-18 8,265.52 8,292.68 8,202.15 8,283.60 0.0M
2021-03-17 8,094.44 8,281.75 8,040.00 8,265.52 0.0M
2021-03-16 8,035.56 8,115.14 7,945.44 8,094.44 0.0M
2021-03-15 8,475.18 8,475.18 7,988.39 8,035.56 0.0M
2021-03-12 8,520.01 8,535.58 8,358.49 8,475.18 0.0M
2021-03-11 8,412.13 8,563.36 8,311.75 8,520.01 0.0M
2021-03-10 8,478.53 8,671.25 8,395.09 8,412.13 0.0M
2021-03-09 8,776.10 8,776.10 8,322.59 8,478.53 0.0M
2021-03-08 9,174.78 9,258.70 8,776.10 8,776.10 0.0M
2021-03-05 9,106.21 9,232.70 8,944.38 9,174.78 0.0M
2021-03-04 9,523.61 9,523.61 9,083.70 9,106.21 0.0M
2021-03-03 9,506.65 9,523.61 9,336.56 9,523.61 0.0M
2021-03-02 9,501.66 9,642.22 9,389.59 9,506.65 0.0M
2021-03-01 9,199.35 9,502.17 9,199.35 9,501.66 0.0M
2021-02-26 9,308.99 9,308.99 9,091.59 9,199.35 0.0M
2021-02-25 9,384.38 9,468.36 9,308.99 9,308.99 0.0M
2021-02-24 9,524.12 9,638.62 9,249.85 9,384.38 0.0M
2021-02-23 9,563.58 9,651.96 9,402.86 9,524.12 0.0M
2021-02-22 9,818.52 9,913.32 9,563.58 9,563.58 0.0M
2021-02-19 9,860.51 9,860.51 9,578.83 9,818.52 0.0M
2021-02-18 9,781.25 10,007.36 9,781.25 9,860.51 0.0M
2021-02-10 9,553.79 9,810.42 9,539.43 9,781.25 0.0M
2021-02-09 9,292.06 9,571.32 9,292.06 9,553.79 0.0M
2021-02-08 9,248.05 9,398.49 9,136.08 9,292.06 0.0M
2021-02-05 9,308.90 9,455.90 9,242.67 9,248.05 0.0M
2021-02-04 9,363.00 9,363.00 9,037.52 9,308.90 0.0M
2021-02-03 9,566.95 9,628.24 9,333.96 9,363.00 0.0M
2021-02-02 9,481.53 9,574.23 9,405.18 9,566.95 0.0M
2021-02-01 9,458.82 9,520.48 9,338.22 9,481.53 0.0M
2021-01-29 9,644.82 9,703.15 9,306.67 9,458.82 0.0M
2021-01-28 10,176.57 10,176.57 9,626.68 9,644.82 0.0M
2021-01-27 10,050.81 10,176.57 9,909.44 10,176.57 0.0M
2021-01-26 10,336.39 10,342.02 10,038.69 10,050.81 0.0M
2021-01-25 10,452.50 10,575.03 10,257.11 10,336.39 0.0M
2021-01-22 10,519.70 10,564.66 10,348.74 10,452.50 0.0M
2021-01-21 10,392.03 10,602.22 10,351.06 10,519.70 0.0M
2021-01-20 10,270.41 10,392.03 10,202.99 10,392.03 0.0M
2021-01-19 10,448.43 10,497.33 10,218.08 10,270.41 0.0M
2021-01-18 10,088.79 10,495.65 10,083.84 10,448.43 0.0M
2021-01-15 10,260.07 10,307.38 9,924.00 10,088.79 0.0M
2021-01-14 10,488.76 10,524.44 10,180.12 10,260.07 0.0M
2021-01-13 10,367.39 10,563.95 10,367.39 10,488.76 0.0M
2021-01-12 10,211.82 10,367.39 10,095.89 10,367.39 0.0M
2021-01-11 10,130.86 10,343.35 10,085.01 10,211.82 0.0M
2021-01-08 10,047.89 10,192.49 10,010.45 10,130.86 0.0M
2021-01-07 9,858.96 10,082.82 9,836.08 10,047.89 0.0M
2021-01-06 9,911.35 9,993.86 9,769.25 9,858.96 0.0M
2021-01-05 9,583.78 9,911.35 9,506.67 9,911.35 0.0M
2021-01-04 9,356.42 9,619.69 9,344.92 9,583.78 0.0M