FTSE China 50 (FTXIN25)

FTXIN25
🏛️ Hong Kong →
18,136.12
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 18,269.74 18,283.95 18,243.15 18,245.06 0.0K
09:35 18,241.21 18,291.98 18,235.67 18,291.98 0.0K
09:40 18,301.41 18,328.23 18,295.40 18,323.66 0.0K
09:45 18,324.63 18,334.09 18,305.65 18,315.58 0.0K
09:50 18,315.85 18,321.44 18,272.49 18,273.50 0.0K
09:55 18,270.92 18,277.46 18,231.93 18,252.66 0.0K
10:00 18,255.33 18,262.21 18,225.76 18,225.76 0.0K
10:05 18,224.64 18,267.13 18,205.05 18,261.77 0.0K
10:10 18,264.87 18,270.15 18,234.41 18,234.41 0.0K
10:15 18,235.27 18,238.48 18,197.72 18,210.55 0.0K
10:20 18,210.33 18,224.12 18,205.26 18,217.80 0.0K
10:25 18,222.00 18,269.00 18,221.91 18,269.00 0.0K
10:30 18,270.21 18,292.22 18,259.20 18,279.11 0.0K
10:35 18,283.66 18,283.75 18,260.93 18,276.90 0.0K
10:40 18,278.00 18,288.78 18,253.44 18,253.44 0.0K
10:45 18,253.63 18,295.68 18,250.06 18,288.95 0.0K
10:50 18,287.95 18,291.67 18,276.22 18,285.40 0.0K
10:55 18,285.83 18,296.10 18,277.72 18,286.59 0.0K
11:00 18,285.94 18,320.24 18,280.27 18,320.24 0.0K
11:05 18,322.65 18,333.10 18,293.92 18,294.42 0.0K
11:10 18,294.24 18,296.64 18,271.48 18,279.48 0.0K
11:15 18,278.63 18,286.20 18,261.21 18,263.24 0.0K
11:20 18,261.38 18,264.65 18,248.96 18,255.69 0.0K
11:25 18,255.43 18,263.86 18,241.66 18,260.01 0.0K
11:30 18,259.91 18,260.30 18,248.30 18,258.23 0.0K
11:35 18,256.12 18,278.58 18,246.43 18,276.88 0.0K
11:40 18,277.11 18,299.96 18,275.56 18,296.92 0.0K
11:45 18,297.70 18,302.04 18,279.44 18,279.80 0.0K
11:50 18,283.18 18,285.01 18,274.52 18,280.64 0.0K
11:55 18,279.38 18,288.03 18,275.74 18,284.12 0.0K
13:00 18,285.81 18,294.23 18,260.85 18,269.72 0.0K
13:05 18,268.01 18,273.78 18,247.82 18,250.48 0.0K
13:10 18,249.32 18,278.27 18,247.15 18,277.22 0.0K
13:15 18,278.63 18,308.54 18,278.63 18,298.19 0.0K
13:20 18,299.67 18,321.85 18,293.68 18,311.48 0.0K
13:25 18,312.87 18,320.55 18,296.26 18,299.12 0.0K
13:30 18,299.45 18,301.61 18,284.98 18,298.59 0.0K
13:35 18,297.88 18,316.85 18,290.53 18,310.72 0.0K
13:40 18,310.58 18,348.26 18,310.58 18,335.85 0.0K
13:45 18,335.90 18,357.43 18,319.39 18,355.09 0.0K
13:50 18,353.80 18,355.67 18,313.09 18,320.73 0.0K
13:55 18,319.28 18,323.32 18,292.99 18,293.11 0.0K
14:00 18,298.71 18,314.27 18,290.80 18,314.27 0.0K
14:05 18,314.05 18,323.14 18,298.98 18,320.52 0.0K
14:10 18,320.44 18,320.74 18,303.97 18,307.14 0.0K
14:15 18,306.97 18,338.65 18,306.97 18,327.12 0.0K
14:20 18,329.83 18,348.46 18,326.00 18,333.49 0.0K
14:25 18,332.17 18,332.35 18,306.70 18,320.69 0.0K
14:30 18,316.14 18,330.05 18,284.73 18,288.92 0.0K
14:35 18,289.46 18,309.68 18,279.93 18,304.37 0.0K
14:40 18,304.83 18,322.05 18,302.62 18,320.25 0.0K
14:45 18,318.67 18,324.15 18,295.33 18,298.90 0.0K
14:50 18,297.96 18,297.96 18,275.22 18,281.80 0.0K
14:55 18,280.40 18,280.40 18,264.83 18,269.73 0.0K
15:00 18,269.85 18,269.85 18,191.68 18,191.68 0.0K
15:05 18,195.39 18,218.74 18,175.80 18,213.62 0.0K
15:10 18,213.12 18,213.12 18,168.76 18,168.76 0.0K
15:15 18,167.71 18,167.71 18,115.62 18,142.38 0.0K
15:20 18,144.10 18,146.77 18,092.82 18,112.09 0.0K
15:25 18,111.73 18,162.50 18,108.62 18,153.76 0.0K
15:30 18,152.34 18,175.06 18,136.56 18,175.06 0.0K
15:35 18,172.08 18,176.93 18,141.15 18,144.38 0.0K
15:40 18,145.45 18,145.45 18,109.21 18,113.41 0.0K
15:45 18,114.45 18,139.75 18,108.62 18,136.39 0.0K
15:50 18,135.83 18,148.45 18,133.76 18,137.28 0.0K
15:55 18,134.12 18,139.16 18,117.40 18,136.12 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 18,269.74 18,357.47 18,088.99 18,136.12 0.0M
2025-09-25 18,403.83 18,557.72 18,324.57 18,436.70 0.0M
2025-09-24 18,062.27 18,444.64 18,049.08 18,408.21 0.0M
2025-09-23 18,336.89 18,360.37 18,025.30 18,125.48 0.0M
2025-09-22 18,450.95 18,462.91 18,195.42 18,298.19 0.0M
2025-09-19 18,527.53 18,616.03 18,409.54 18,532.54 0.0M
2025-09-18 18,767.91 18,929.71 18,313.90 18,501.59 0.0M
2025-09-17 18,473.34 18,830.38 18,472.72 18,803.41 0.0M
2025-09-16 18,400.86 18,477.60 18,259.30 18,356.45 0.0M
2025-09-15 18,275.08 18,438.01 18,220.70 18,354.00 0.0M
2025-09-12 18,413.69 18,478.82 18,278.23 18,324.52 0.0M
2025-09-11 18,019.75 18,200.26 17,931.52 18,073.20 0.0M
2025-09-10 18,087.39 18,275.55 18,067.93 18,183.19 0.0M
2025-09-09 17,832.14 18,102.21 17,804.93 18,009.49 0.0M
2025-09-08 17,623.70 17,807.79 17,580.75 17,775.24 0.0M
2025-09-05 17,412.44 17,641.88 17,367.17 17,600.75 0.0M
2025-09-04 17,695.37 17,707.22 17,313.36 17,367.00 0.0M
2025-09-03 17,843.49 17,925.97 17,535.52 17,586.41 0.0M
2025-09-02 17,685.87 17,846.87 17,635.29 17,702.16 0.0M
2025-09-01 17,623.81 17,753.29 17,598.77 17,695.41 0.0M
2025-08-29 17,360.16 17,501.34 17,318.54 17,318.54 0.0M
2025-08-28 17,302.92 17,347.63 17,115.58 17,238.58 0.0M
2025-08-27 17,736.61 17,781.57 17,369.89 17,422.91 0.0M
2025-08-26 17,810.89 17,902.68 17,680.86 17,684.03 0.0M
2025-08-25 17,696.43 17,938.07 17,665.67 17,874.54 0.0M
2025-08-22 17,414.70 17,502.92 17,329.11 17,496.67 0.0M
2025-08-21 17,432.18 17,436.68 17,261.36 17,339.02 0.0M
2025-08-20 17,252.23 17,449.99 17,180.13 17,410.96 0.0M
2025-08-19 17,474.59 17,481.20 17,341.54 17,376.29 0.0M
2025-08-18 17,450.27 17,663.05 17,431.76 17,431.76 0.0M
2025-08-15 17,417.50 17,459.04 17,300.82 17,402.49 0.0M
2025-08-14 17,714.05 17,764.30 17,535.64 17,587.50 0.0M
2025-08-13 17,260.25 17,592.72 17,239.00 17,588.59 0.0M
2025-08-12 16,989.95 17,145.85 16,973.06 17,102.97 0.0M
2025-08-11 17,147.87 17,149.41 16,997.78 17,059.04 0.0M
2025-08-08 17,201.08 17,235.46 17,076.61 17,106.23 0.0M
2025-08-07 17,237.50 17,296.54 17,093.36 17,281.41 0.0M
2025-08-06 17,168.08 17,273.54 17,110.59 17,177.03 0.0M
2025-08-05 17,076.62 17,213.82 17,045.46 17,207.38 0.0M
2025-08-04 16,808.38 17,080.17 16,768.78 17,059.97 0.0M
2025-08-01 17,009.30 17,119.92 16,863.31 16,866.31 0.0M
2025-07-31 17,230.79 17,233.90 17,008.80 17,037.41 0.0M
2025-07-30 17,390.85 17,571.63 17,272.06 17,367.48 0.0M
2025-07-29 17,541.34 17,576.00 17,369.77 17,567.41 0.0M
2025-07-28 17,625.82 17,767.92 17,565.40 17,630.49 0.0M
2025-07-25 17,728.05 17,730.91 17,526.61 17,573.80 0.0M
2025-07-24 17,759.83 17,885.88 17,743.66 17,813.04 0.0M
2025-07-23 17,606.11 17,802.54 17,530.08 17,795.39 0.0M
2025-07-22 17,389.27 17,445.13 17,224.05 17,445.13 0.0M
2025-07-21 17,369.79 17,380.46 17,234.44 17,357.18 0.0M
2025-07-18 17,125.10 17,218.57 17,059.28 17,218.41 0.0M
2025-07-17 16,993.56 17,096.17 16,894.28 16,950.88 0.0M
2025-07-16 17,133.15 17,259.19 16,980.59 16,989.80 0.0M
2025-07-15 16,805.02 17,025.23 16,663.04 17,024.83 0.0M
2025-07-14 16,641.73 16,791.01 16,633.39 16,741.72 0.0M
2025-07-11 16,600.72 16,970.39 16,599.18 16,651.30 0.0M
2025-07-10 16,454.36 16,661.64 16,419.88 16,613.70 0.0M
2025-07-09 16,656.66 16,658.34 16,450.05 16,484.55 0.0M
2025-07-08 16,580.23 16,743.25 16,545.82 16,737.22 0.0M
2025-07-07 16,452.28 16,545.19 16,363.24 16,535.49 0.0M
2025-07-04 16,428.06 16,642.75 16,309.37 16,513.60 0.0M
2025-07-03 16,745.09 16,765.53 16,457.97 16,556.66 0.0M
2025-07-02 16,854.12 16,892.93 16,683.67 16,740.12 0.0M
2025-06-30 16,819.84 16,821.43 16,647.76 16,661.56 0.0M
2025-06-27 16,987.55 16,996.74 16,749.15 16,824.39 0.0M
2025-06-26 16,901.84 16,965.26 16,821.98 16,908.44 0.0M
2025-06-25 16,929.51 17,061.53 16,840.56 17,002.38 0.0M
2025-06-24 16,588.12 16,843.82 16,588.12 16,804.27 0.0M
2025-06-23 16,186.59 16,478.74 16,146.43 16,472.32 0.0M
2025-06-20 16,152.47 16,358.11 16,138.89 16,346.24 0.0M
2025-06-19 16,408.28 16,433.29 16,080.44 16,126.54 0.0M
2025-06-18 16,622.31 16,638.46 16,428.76 16,490.55 0.0M
2025-06-17 16,775.41 16,811.04 16,622.13 16,705.09 0.0M
2025-06-16 16,533.53 16,795.70 16,461.39 16,747.59 0.0M
2025-06-13 16,637.92 16,762.37 16,513.37 16,593.94 0.0M
2025-06-12 16,843.70 16,948.58 16,713.18 16,739.28 0.0M
2025-06-11 16,781.01 16,998.93 16,768.90 16,956.32 0.0M
2025-06-10 16,784.69 16,845.54 16,598.45 16,731.83 0.0M
2025-06-09 16,582.74 16,744.99 16,554.95 16,744.99 0.0M
2025-06-06 16,569.41 16,574.37 16,404.66 16,435.17 0.0M
2025-06-05 16,454.85 16,534.03 16,393.15 16,534.03 0.0M
2025-06-04 16,214.52 16,379.45 16,193.68 16,329.44 0.0M
2025-06-03 16,016.28 16,233.83 16,004.61 16,229.63 0.0M
2025-06-02 15,853.99 15,919.59 15,548.25 15,914.54 0.0M
2025-05-30 16,110.63 16,136.51 15,955.87 16,030.80 0.0M
2025-05-29 16,064.68 16,335.82 16,023.68 16,319.44 0.0M
2025-05-28 16,162.15 16,211.50 16,029.98 16,087.11 0.0M
2025-05-27 15,983.97 16,137.96 15,939.03 16,104.71 0.0M
2025-05-26 16,245.27 16,286.26 16,008.34 16,043.28 0.0M
2025-05-23 16,281.54 16,437.34 16,224.87 16,317.84 0.0M
2025-05-22 16,397.51 16,437.98 16,199.70 16,259.04 0.0M
2025-05-21 16,374.59 16,535.80 16,323.61 16,472.71 0.0M
2025-05-20 16,140.89 16,359.84 16,095.32 16,330.48 0.0M
2025-05-19 15,999.17 16,166.52 15,911.46 16,102.90 0.0M
2025-05-16 16,079.52 16,171.28 16,032.46 16,141.72 0.0M
2025-05-15 16,359.00 16,414.28 16,152.03 16,208.83 0.0M
2025-05-14 16,118.56 16,372.97 16,071.08 16,372.97 0.0M
2025-05-13 16,238.47 16,238.47 15,915.58 15,950.85 0.0M
2025-05-12 15,977.90 16,341.86 15,811.60 16,255.06 0.0M
2025-05-09 15,781.25 15,809.27 15,635.60 15,738.58 0.0M
2025-05-08 15,550.64 15,874.75 15,550.64 15,722.21 0.0M
2025-05-07 15,999.75 16,033.15 15,612.14 15,612.14 0.0M
2025-05-06 15,548.81 15,712.61 15,443.43 15,650.91 0.0M
2025-05-02 15,322.15 15,585.89 15,245.56 15,561.52 0.0M
2025-04-30 15,218.69 15,279.31 15,029.18 15,274.26 0.0M
2025-04-29 15,297.22 15,407.67 15,170.73 15,223.19 0.0M
2025-04-28 15,291.78 15,291.78 15,090.86 15,227.11 0.0M
2025-04-25 15,286.18 15,421.24 15,184.39 15,232.65 0.0M
2025-04-24 15,238.95 15,278.21 15,027.17 15,147.97 0.0M
2025-04-23 15,331.69 15,335.17 15,116.40 15,272.58 0.0M
2025-04-22 14,769.46 14,965.28 14,683.46 14,936.22 0.0M
2025-04-17 14,609.91 14,873.07 14,571.36 14,854.70 0.0M
2025-04-16 14,852.12 14,882.80 14,481.26 14,615.36 0.0M
2025-04-15 15,102.22 15,102.22 14,870.72 15,006.48 0.0M
2025-04-14 14,950.54 15,055.31 14,829.48 14,957.94 0.0M
2025-04-11 14,346.10 14,798.67 14,259.39 14,628.25 0.0M
2025-04-10 14,520.81 14,842.21 14,314.78 14,425.65 0.0M
2025-04-09 13,578.10 14,336.10 13,385.30 14,190.02 0.0M
2025-04-08 13,936.24 14,229.60 13,742.67 14,036.73 0.0M
2025-04-07 14,415.09 14,728.02 13,572.06 13,659.96 0.0M
2025-04-03 15,754.06 16,039.35 15,752.55 15,930.14 0.0M
2025-04-02 16,117.39 16,279.65 15,995.14 16,165.51 0.0M
2025-04-01 16,200.58 16,364.38 16,099.10 16,167.84 0.0M
2025-03-31 16,171.08 16,345.24 16,046.19 16,113.16 0.0M
2025-03-28 16,532.31 16,578.93 16,197.54 16,337.11 0.0M
2025-03-27 16,435.26 16,641.96 16,268.85 16,438.99 0.0M
2025-03-26 16,391.73 16,505.40 16,298.00 16,404.67 0.0M
2025-03-25 16,591.16 16,686.66 16,340.31 16,357.06 0.0M
2025-03-24 16,600.77 16,860.60 16,443.87 16,796.41 0.0M
2025-03-21 16,885.46 16,968.24 16,472.08 16,551.36 0.0M
2025-03-20 17,392.48 17,392.48 16,914.69 16,957.39 0.0M
2025-03-19 17,365.97 17,486.80 17,274.19 17,415.16 0.0M
2025-03-18 17,357.63 17,452.70 17,197.70 17,451.96 0.0M
2025-03-17 17,006.72 17,062.44 16,845.04 16,912.36 0.0M
2025-03-14 16,508.81 16,944.12 16,409.29 16,823.44 0.0M
2025-03-13 16,409.45 16,486.55 16,117.73 16,317.89 0.0M
2025-03-12 16,592.29 16,676.79 16,215.74 16,404.17 0.0M
2025-03-11 16,102.11 16,545.02 16,081.05 16,491.50 0.0M
2025-03-10 16,723.60 16,856.20 16,343.32 16,466.88 0.0M
2025-03-07 16,770.31 17,166.96 16,668.93 16,824.46 0.0M
2025-03-06 16,601.05 16,912.32 16,590.63 16,887.28 0.0M
2025-03-05 15,949.42 16,287.86 15,876.60 16,242.87 0.0M
2025-03-04 15,556.88 15,871.90 15,476.01 15,769.74 0.0M
2025-03-03 15,926.20 16,156.32 15,741.24 15,852.09 0.0M
2025-02-28 16,365.15 16,365.65 15,725.58 15,821.30 0.0M
2025-02-27 16,558.33 16,740.90 16,231.03 16,424.33 0.0M
2025-02-26 16,088.05 16,736.58 16,087.79 16,583.64 0.0M
2025-02-25 15,816.52 16,144.76 15,813.69 15,957.64 0.0M
2025-02-24 16,381.23 16,577.42 16,157.85 16,297.38 0.0M
2025-02-21 16,117.23 16,371.95 15,947.77 16,371.95 0.0M
2025-02-20 15,836.20 15,924.11 15,599.19 15,717.75 0.0M
2025-02-19 15,949.25 16,055.28 15,822.86 15,998.39 0.0M
2025-02-18 15,887.45 16,274.19 15,836.73 16,133.11 0.0M
2025-02-17 16,007.98 16,210.18 15,628.22 15,860.75 0.0M
2025-02-14 15,420.83 15,937.76 15,420.83 15,937.76 0.0M
2025-02-13 15,386.09 15,829.43 15,188.95 15,263.15 0.0M
2025-02-12 15,107.13 15,324.69 14,990.15 15,324.69 0.0M
2025-02-11 15,243.26 15,261.87 14,940.54 14,957.39 0.0M
2025-02-10 14,890.62 15,158.97 14,881.70 15,146.56 0.0M
2025-02-07 14,600.35 14,861.63 14,543.69 14,823.48 0.0M
2025-02-06 14,454.67 14,660.71 14,351.77 14,660.71 0.0M
2025-02-05 14,655.67 14,655.67 14,292.46 14,468.58 0.0M
2025-02-04 14,377.77 14,681.94 14,226.82 14,618.07 0.0M
2025-02-03 14,079.28 14,155.87 13,801.03 14,150.16 0.0M
2025-01-28 14,295.55 14,298.05 14,142.76 14,205.66 0.0M
2025-01-27 14,115.73 14,262.92 14,114.02 14,195.05 0.0M
2025-01-24 13,830.03 14,089.60 13,769.14 14,023.32 0.0M
2025-01-23 13,808.31 13,961.01 13,692.66 13,741.64 0.0M
2025-01-22 13,897.24 13,921.22 13,678.89 13,714.54 0.0M
2025-01-21 14,012.63 14,071.24 13,842.12 14,001.53 0.0M
2025-01-20 13,732.07 13,970.84 13,711.71 13,856.52 0.0M
2025-01-17 13,513.07 13,571.24 13,415.84 13,545.54 0.0M
2025-01-16 13,504.34 13,635.83 13,383.79 13,538.15 0.0M
2025-01-15 13,278.87 13,388.65 13,262.44 13,374.25 0.0M
2025-01-14 13,018.75 13,398.25 13,016.52 13,314.03 0.0M
2025-01-13 13,027.87 13,050.99 12,862.25 13,010.54 0.0M
2025-01-10 13,357.58 13,386.89 13,116.49 13,136.56 0.0M
2025-01-09 13,334.23 13,425.95 13,284.24 13,297.66 0.0M
2025-01-08 13,386.99 13,484.04 13,199.06 13,329.01 0.0M
2025-01-07 13,478.69 13,582.40 13,265.68 13,421.89 0.0M
2025-01-06 13,722.10 13,725.49 13,562.85 13,612.58 0.0M
2025-01-03 13,608.99 13,739.80 13,520.12 13,667.84 0.0M
2025-01-02 13,780.24 13,785.81 13,490.64 13,550.66 0.0M