FTSE China A50 (FTXIN9)

FTXIN9
🏛️ China →
15,028.07
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 15,126.67 15,132.48 15,092.64 15,115.17 0.0K
09:35 15,112.44 15,112.44 15,085.22 15,101.16 0.0K
09:40 15,098.63 15,126.72 15,093.27 15,124.07 0.0K
09:45 15,120.89 15,129.30 15,100.75 15,102.39 0.0K
09:50 15,105.83 15,115.65 15,092.86 15,113.77 0.0K
09:55 15,116.07 15,140.40 15,111.48 15,127.54 0.0K
10:00 15,127.14 15,151.80 15,123.29 15,147.79 0.0K
10:05 15,149.12 15,149.12 15,117.94 15,134.02 0.0K
10:10 15,137.30 15,171.55 15,134.24 15,166.38 0.0K
10:15 15,168.04 15,177.32 15,150.60 15,165.98 0.0K
10:20 15,164.02 15,170.29 15,145.76 15,168.75 0.0K
10:25 15,168.59 15,200.99 15,168.59 15,192.95 0.0K
10:30 15,196.99 15,222.66 15,194.63 15,222.29 0.0K
10:35 15,225.57 15,249.12 15,225.57 15,234.80 0.0K
10:40 15,233.99 15,236.72 15,204.59 15,213.33 0.0K
10:45 15,212.32 15,224.85 15,209.95 15,221.46 0.0K
10:50 15,223.21 15,244.67 15,223.21 15,226.03 0.0K
10:55 15,228.01 15,240.99 15,211.68 15,221.05 0.0K
11:00 15,220.48 15,241.32 15,216.34 15,236.92 0.0K
11:05 15,238.27 15,252.41 15,236.98 15,241.74 0.0K
11:10 15,243.15 15,245.39 15,230.67 15,232.62 0.0K
11:15 15,234.32 15,243.56 15,228.50 15,243.56 0.0K
11:20 15,241.69 15,262.18 15,234.98 15,262.17 0.0K
11:25 15,263.58 15,269.70 15,248.37 15,249.60 0.0K
11:30 15,250.04 15,250.04 15,250.04 15,250.04 0.0K
13:00 15,255.77 15,255.77 15,216.93 15,221.78 0.0K
13:05 15,220.11 15,256.95 15,220.11 15,255.86 0.0K
13:10 15,251.07 15,256.77 15,214.50 15,214.50 0.0K
13:15 15,213.74 15,226.61 15,206.53 15,206.56 0.0K
13:20 15,204.83 15,228.09 15,204.83 15,218.82 0.0K
13:25 15,217.98 15,218.49 15,191.10 15,191.10 0.0K
13:30 15,191.25 15,199.35 15,166.20 15,188.49 0.0K
13:35 15,190.96 15,210.74 15,190.34 15,210.74 0.0K
13:40 15,209.58 15,233.90 15,209.26 15,229.91 0.0K
13:45 15,225.55 15,227.93 15,209.81 15,213.00 0.0K
13:50 15,212.85 15,226.78 15,208.60 15,219.05 0.0K
13:55 15,219.60 15,234.03 15,217.00 15,232.58 0.0K
14:00 15,230.86 15,252.81 15,230.86 15,245.70 0.0K
14:05 15,243.28 15,260.35 15,238.05 15,246.20 0.0K
14:10 15,247.52 15,250.42 15,228.76 15,244.64 0.0K
14:15 15,243.85 15,244.60 15,232.04 15,242.45 0.0K
14:20 15,244.79 15,246.34 15,236.60 15,240.23 0.0K
14:25 15,239.95 15,266.95 15,239.95 15,259.84 0.0K
14:30 15,260.23 15,280.67 15,243.08 15,257.30 0.0K
14:35 15,255.72 15,258.85 15,236.59 15,240.04 0.0K
14:40 15,240.73 15,251.21 15,231.33 15,249.99 0.0K
14:45 15,248.72 15,251.09 15,240.80 15,243.05 0.0K
14:50 15,241.42 15,241.42 15,223.90 15,225.14 0.0K
14:55 15,221.40 15,225.07 15,215.63 15,215.63 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 15,215.63 15,215.63 15,028.07 15,028.07 0.0M
2025-09-25 15,126.67 15,281.75 15,082.20 15,215.63 0.0M
2025-09-24 15,056.41 15,138.50 14,966.15 15,126.67 0.0M
2025-09-23 15,016.52 15,196.79 14,902.38 15,056.41 0.0M
2025-09-22 14,949.63 15,069.79 14,898.69 15,016.52 0.0M
2025-09-19 14,974.57 15,082.01 14,923.42 14,949.63 0.0M
2025-09-18 15,193.43 15,278.02 14,863.40 14,974.57 0.0M
2025-09-17 15,097.65 15,230.52 15,042.78 15,193.43 0.0M
2025-09-16 15,173.47 15,236.61 15,068.44 15,097.65 0.0M
2025-09-15 15,104.04 15,281.59 15,081.59 15,173.47 0.0M
2025-09-12 15,153.62 15,250.07 15,082.33 15,104.04 0.0M
2025-09-11 14,844.30 15,153.62 14,803.11 15,153.62 0.0M
2025-09-10 14,772.83 14,913.99 14,762.74 14,844.30 0.0M
2025-09-09 14,824.58 14,881.52 14,689.42 14,772.83 0.0M
2025-09-08 14,839.32 14,924.11 14,774.36 14,824.58 0.0M
2025-09-05 14,636.87 14,866.50 14,555.70 14,839.32 0.0M
2025-09-04 14,820.46 14,820.46 14,474.14 14,636.87 0.0M
2025-09-03 14,964.35 14,994.07 14,737.88 14,820.46 0.0M
2025-09-02 14,904.15 15,052.33 14,834.02 14,964.35 0.0M
2025-09-01 14,965.58 14,991.05 14,836.74 14,904.15 0.0M
2025-08-29 14,816.25 15,023.28 14,753.91 14,965.58 0.0M
2025-08-28 14,666.94 14,828.18 14,559.74 14,816.25 0.0M
2025-08-27 14,961.89 14,974.53 14,666.93 14,666.94 0.0M
2025-08-26 15,030.72 15,051.35 14,900.47 14,961.89 0.0M
2025-08-25 14,739.28 15,030.72 14,739.28 15,030.72 0.0M
2025-08-22 14,464.55 14,743.89 14,456.51 14,739.28 0.0M
2025-08-21 14,390.67 14,517.82 14,386.73 14,464.55 0.0M
2025-08-20 14,243.36 14,398.33 14,128.06 14,390.67 0.0M
2025-08-19 14,283.19 14,357.12 14,213.29 14,243.36 0.0M
2025-08-18 14,211.94 14,379.03 14,175.42 14,283.19 0.0M
2025-08-15 14,210.53 14,261.48 14,109.78 14,211.94 0.0M
2025-08-14 14,112.27 14,351.81 14,112.20 14,210.53 0.0M
2025-08-13 14,055.50 14,159.18 14,045.05 14,112.27 0.0M
2025-08-12 13,932.57 14,113.74 13,931.71 14,055.50 0.0M
2025-08-11 13,921.21 13,985.41 13,876.41 13,932.57 0.0M
2025-08-08 13,942.28 13,984.60 13,898.31 13,921.21 0.0M
2025-08-07 13,898.91 13,993.54 13,895.64 13,942.28 0.0M
2025-08-06 13,908.19 13,928.69 13,844.18 13,898.91 0.0M
2025-08-05 13,778.23 13,925.28 13,765.40 13,908.19 0.0M
2025-08-04 13,706.32 13,782.64 13,669.73 13,778.23 0.0M
2025-08-01 13,788.36 13,816.08 13,675.86 13,706.32 0.0M
2025-07-31 14,016.92 14,016.92 13,751.57 13,788.36 0.0M
2025-07-30 13,992.49 14,123.62 13,930.48 14,016.92 0.0M
2025-07-29 13,991.68 14,034.75 13,935.25 13,992.49 0.0M
2025-07-28 13,965.06 14,043.78 13,917.20 13,991.68 0.0M
2025-07-25 14,055.78 14,055.78 13,931.57 13,965.06 0.0M
2025-07-24 14,040.51 14,092.29 14,002.03 14,055.78 0.0M
2025-07-23 13,998.11 14,177.83 13,998.11 14,040.51 0.0M
2025-07-22 13,894.66 14,006.58 13,813.76 13,998.11 0.0M
2025-07-21 13,849.11 13,904.73 13,843.31 13,894.66 0.0M
2025-07-18 13,756.02 13,865.83 13,750.29 13,849.11 0.0M
2025-07-17 13,750.51 13,782.06 13,709.95 13,756.02 0.0M
2025-07-16 13,792.79 13,801.28 13,697.49 13,750.51 0.0M
2025-07-15 13,848.82 13,895.16 13,725.97 13,792.79 0.0M
2025-07-14 13,842.41 13,920.12 13,833.71 13,848.82 0.0M
2025-07-11 13,886.43 14,082.10 13,842.41 13,842.41 0.0M
2025-07-10 13,801.87 13,975.30 13,800.11 13,886.43 0.0M
2025-07-09 13,776.73 13,889.19 13,769.01 13,801.87 0.0M
2025-07-08 13,719.14 13,804.73 13,704.19 13,776.73 0.0M
2025-07-07 13,777.34 13,777.34 13,675.27 13,719.14 0.0M
2025-07-04 13,666.37 13,885.77 13,638.53 13,777.34 0.0M
2025-07-03 13,588.37 13,677.37 13,588.37 13,666.37 0.0M
2025-07-02 13,573.39 13,634.84 13,536.27 13,588.37 0.0M
2025-07-01 13,539.18 13,591.88 13,510.89 13,573.39 0.0M
2025-06-30 13,526.13 13,562.17 13,452.63 13,539.18 0.0M
2025-06-27 13,704.74 13,752.27 13,511.76 13,526.13 0.0M
2025-06-26 13,751.90 13,754.10 13,682.73 13,704.74 0.0M
2025-06-25 13,581.43 13,770.28 13,536.56 13,751.90 0.0M
2025-06-24 13,431.24 13,658.33 13,429.39 13,581.43 0.0M
2025-06-23 13,388.03 13,474.32 13,282.15 13,431.24 0.0M
2025-06-20 13,341.89 13,429.94 13,334.44 13,388.03 0.0M
2025-06-19 13,427.37 13,432.47 13,312.22 13,341.89 0.0M
2025-06-18 13,417.45 13,474.58 13,365.76 13,427.37 0.0M
2025-06-17 13,416.70 13,434.51 13,358.75 13,417.45 0.0M
2025-06-16 13,385.76 13,426.44 13,316.57 13,416.70 0.0M
2025-06-13 13,474.48 13,478.43 13,348.20 13,385.76 0.0M
2025-06-12 13,507.64 13,513.62 13,411.27 13,474.48 0.0M
2025-06-11 13,395.20 13,572.28 13,395.20 13,507.64 0.0M
2025-06-10 13,419.35 13,510.57 13,351.38 13,395.20 0.0M
2025-06-09 13,442.44 13,474.90 13,387.55 13,419.35 0.0M
2025-06-06 13,458.95 13,520.19 13,429.10 13,442.44 0.0M
2025-06-05 13,436.48 13,478.89 13,395.21 13,458.95 0.0M
2025-06-04 13,421.60 13,493.87 13,421.60 13,436.48 0.0M
2025-06-03 13,364.65 13,474.86 13,332.99 13,421.60 0.0M
2025-05-30 13,423.51 13,441.45 13,305.36 13,364.65 0.0M
2025-05-29 13,414.80 13,496.57 13,368.86 13,423.51 0.0M
2025-05-28 13,418.89 13,459.75 13,406.79 13,414.80 0.0M
2025-05-27 13,489.93 13,540.55 13,409.04 13,418.89 0.0M
2025-05-26 13,636.43 13,644.63 13,450.92 13,489.93 0.0M
2025-05-23 13,751.96 13,805.84 13,636.43 13,636.43 0.0M
2025-05-22 13,739.56 13,785.79 13,676.26 13,751.96 0.0M
2025-05-21 13,645.09 13,806.29 13,642.96 13,739.56 0.0M
2025-05-20 13,568.62 13,701.25 13,568.62 13,645.09 0.0M
2025-05-19 13,625.54 13,627.13 13,542.44 13,568.62 0.0M
2025-05-16 13,744.75 13,747.17 13,584.66 13,625.54 0.0M
2025-05-15 13,801.18 13,817.49 13,727.34 13,744.75 0.0M
2025-05-14 13,568.69 13,862.46 13,559.17 13,801.18 0.0M
2025-05-13 13,527.01 13,594.63 13,524.00 13,568.69 0.0M
2025-05-12 13,408.67 13,553.68 13,408.67 13,527.01 0.0M
2025-05-09 13,352.27 13,430.01 13,346.59 13,408.67 0.0M
2025-05-08 13,269.10 13,441.55 13,218.47 13,352.27 0.0M
2025-05-07 13,132.43 13,324.95 13,132.43 13,269.10 0.0M
2025-05-06 13,065.24 13,147.30 13,056.92 13,132.43 0.0M
2025-04-30 13,145.84 13,152.37 13,058.28 13,065.24 0.0M
2025-04-29 13,212.12 13,215.38 13,117.98 13,145.84 0.0M
2025-04-28 13,221.61 13,248.13 13,211.03 13,212.12 0.0M
2025-04-25 13,230.24 13,288.10 13,185.63 13,205.71 0.0M
2025-04-24 13,184.15 13,288.10 13,182.59 13,230.24 0.0M
2025-04-23 13,181.42 13,273.96 13,160.94 13,184.15 0.0M
2025-04-22 13,137.57 13,232.95 13,114.57 13,181.42 0.0M
2025-04-21 13,146.23 13,222.62 13,117.95 13,137.57 0.0M
2025-04-18 13,156.28 13,186.09 13,093.08 13,146.23 0.0M
2025-04-17 13,130.18 13,178.15 13,040.22 13,156.28 0.0M
2025-04-16 13,067.94 13,159.41 12,950.19 13,130.18 0.0M
2025-04-15 13,002.58 13,083.74 12,977.66 13,067.94 0.0M
2025-04-14 12,958.74 13,033.38 12,946.25 13,002.58 0.0M
2025-04-11 12,871.72 12,976.14 12,801.32 12,958.74 0.0M
2025-04-10 12,762.01 12,937.46 12,762.01 12,871.72 0.0M
2025-04-09 12,724.99 12,770.61 12,541.46 12,762.01 0.0M
2025-04-08 12,463.98 12,725.44 12,452.87 12,724.99 0.0M
2025-04-07 13,262.98 13,262.98 12,182.84 12,463.98 0.0M
2025-04-03 13,280.45 13,320.53 13,138.83 13,262.98 0.0M
2025-04-02 13,300.62 13,343.56 13,251.48 13,280.45 0.0M
2025-04-01 13,336.36 13,358.70 13,275.83 13,300.62 0.0M
2025-03-31 13,411.08 13,481.58 13,307.78 13,336.36 0.0M
2025-03-28 13,480.13 13,487.46 13,376.65 13,411.08 0.0M
2025-03-27 13,402.49 13,554.79 13,385.17 13,480.13 0.0M
2025-03-26 13,462.27 13,487.39 13,391.56 13,402.49 0.0M
2025-03-25 13,472.17 13,506.31 13,425.88 13,462.27 0.0M
2025-03-24 13,380.65 13,486.69 13,380.02 13,472.17 0.0M
2025-03-21 13,617.37 13,654.01 13,360.25 13,380.65 0.0M
2025-03-20 13,752.36 13,761.11 13,594.56 13,617.37 0.0M
2025-03-19 13,649.35 13,799.62 13,629.57 13,752.36 0.0M
2025-03-18 13,662.69 13,723.10 13,630.53 13,649.35 0.0M
2025-03-17 13,670.85 13,772.34 13,643.44 13,662.69 0.0M
2025-03-14 13,273.04 13,721.21 13,272.35 13,670.85 0.0M
2025-03-13 13,256.95 13,373.64 13,236.85 13,273.04 0.0M
2025-03-12 13,286.15 13,325.13 13,204.25 13,256.95 0.0M
2025-03-11 13,224.19 13,286.15 13,121.92 13,286.15 0.0M
2025-03-10 13,295.09 13,300.89 13,150.92 13,224.19 0.0M
2025-03-07 13,299.26 13,356.18 13,245.19 13,295.09 0.0M
2025-03-06 13,151.40 13,329.37 13,151.40 13,299.26 0.0M
2025-03-05 13,070.24 13,163.97 13,042.18 13,151.40 0.0M
2025-03-04 13,186.40 13,186.40 13,041.38 13,070.24 0.0M
2025-03-03 13,224.39 13,317.09 13,139.56 13,186.40 0.0M
2025-02-28 13,400.70 13,489.33 13,217.66 13,224.39 0.0M
2025-02-27 13,293.10 13,410.85 13,285.48 13,400.70 0.0M
2025-02-26 13,212.90 13,301.03 13,196.54 13,293.10 0.0M
2025-02-25 13,365.51 13,365.51 13,181.78 13,212.90 0.0M
2025-02-24 13,415.16 13,473.86 13,309.15 13,365.51 0.0M
2025-02-21 13,310.46 13,457.84 13,300.20 13,415.16 0.0M
2025-02-20 13,358.93 13,358.93 13,275.95 13,310.46 0.0M
2025-02-19 13,324.31 13,398.13 13,278.69 13,358.93 0.0M
2025-02-18 13,337.54 13,478.95 13,284.87 13,324.31 0.0M
2025-02-17 13,356.72 13,407.46 13,265.18 13,337.54 0.0M
2025-02-14 13,232.85 13,368.67 13,218.30 13,356.72 0.0M
2025-02-13 13,170.51 13,331.77 13,142.58 13,232.85 0.0M
2025-02-12 13,027.41 13,186.27 12,985.62 13,170.51 0.0M
2025-02-11 13,071.05 13,113.68 12,989.77 13,027.41 0.0M
2025-02-10 13,064.93 13,126.97 12,998.43 13,071.05 0.0M
2025-02-07 12,902.72 13,138.38 12,854.00 13,064.93 0.0M
2025-02-06 12,776.26 12,907.50 12,742.25 12,902.72 0.0M
2025-02-05 12,946.20 13,015.22 12,757.83 12,776.26 0.0M
2025-01-27 12,936.73 13,027.28 12,928.17 12,946.20 0.0M
2025-01-24 12,897.12 13,029.10 12,841.54 12,936.73 0.0M
2025-01-23 12,815.68 13,059.65 12,815.68 12,897.12 0.0M
2025-01-22 13,007.80 13,010.71 12,780.62 12,815.68 0.0M
2025-01-21 13,020.53 13,081.66 12,977.55 13,007.80 0.0M
2025-01-20 12,931.80 13,115.19 12,931.80 13,020.53 0.0M
2025-01-17 12,933.00 13,005.79 12,858.98 12,931.80 0.0M
2025-01-16 12,960.84 13,070.42 12,877.88 12,933.00 0.0M
2025-01-15 13,009.75 13,052.41 12,942.49 12,960.84 0.0M
2025-01-14 12,744.51 13,042.39 12,726.86 13,009.75 0.0M
2025-01-13 12,781.59 12,799.05 12,650.38 12,744.51 0.0M
2025-01-10 12,914.33 12,949.85 12,781.59 12,781.59 0.0M
2025-01-09 12,991.31 12,994.13 12,877.59 12,914.33 0.0M
2025-01-08 13,013.60 13,062.24 12,857.14 12,991.31 0.0M
2025-01-07 12,990.01 13,028.96 12,893.20 13,013.60 0.0M
2025-01-06 13,043.18 13,068.32 12,866.56 12,990.01 0.0M
2025-01-03 13,141.49 13,195.31 13,008.66 13,043.18 0.0M
2025-01-02 13,512.87 13,521.00 13,067.19 13,141.49 0.0M