FTSE China A 600 - Basic Materials (FTXIN455)

FTXIN455
🏛️ China →
7,257.06
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6,930.83 7,028.53 6,930.83 7,014.40 0.0K
09:35 7,033.72 7,033.72 7,015.33 7,026.79 0.0K
09:40 7,022.91 7,046.52 7,022.91 7,036.59 0.0K
09:45 7,036.48 7,036.48 7,026.57 7,034.36 0.0K
09:50 7,030.04 7,030.04 6,998.49 6,998.49 0.0K
09:55 7,001.93 7,010.58 6,994.30 6,994.30 0.0K
10:00 6,989.61 6,989.61 6,975.64 6,976.95 0.0K
10:05 6,978.59 6,978.59 6,964.93 6,964.93 0.0K
10:10 6,968.74 6,993.41 6,968.74 6,993.41 0.0K
10:15 6,997.35 7,000.05 6,994.85 6,994.85 0.0K
10:20 6,987.27 6,994.56 6,984.41 6,993.91 0.0K
10:25 6,992.07 7,004.59 6,992.07 7,004.59 0.0K
10:30 7,009.38 7,025.70 7,009.38 7,025.70 0.0K
10:35 7,025.05 7,039.12 7,025.05 7,034.62 0.0K
10:40 7,030.41 7,032.71 7,022.42 7,029.39 0.0K
10:45 7,029.34 7,034.80 7,029.34 7,031.74 0.0K
10:50 7,033.89 7,044.48 7,033.89 7,042.94 0.0K
10:55 7,036.29 7,048.56 7,036.29 7,044.66 0.0K
11:00 7,051.40 7,060.23 7,051.40 7,060.23 0.0K
11:05 7,061.16 7,067.87 7,061.16 7,063.20 0.0K
11:10 7,064.29 7,064.90 7,059.21 7,059.21 0.0K
11:15 7,058.33 7,058.33 7,050.85 7,057.83 0.0K
11:20 7,063.57 7,063.57 7,052.59 7,061.52 0.0K
11:25 7,067.51 7,067.51 7,054.47 7,054.47 0.0K
11:30 7,048.58 7,048.91 7,048.58 7,048.91 0.0K
11:35 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
11:40 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
11:45 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
11:50 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
11:55 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:00 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:05 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:10 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:15 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:20 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:25 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:30 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:35 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:40 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:45 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:50 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
12:55 7,048.91 7,048.91 7,048.91 7,048.91 0.0K
13:00 7,048.91 7,048.91 7,032.46 7,032.46 0.0K
13:05 7,030.61 7,041.08 7,030.61 7,041.08 0.0K
13:10 7,036.52 7,036.52 7,021.80 7,021.80 0.0K
13:15 7,019.25 7,021.05 7,013.35 7,013.35 0.0K
13:20 7,011.18 7,023.57 7,011.18 7,021.08 0.0K
13:25 7,020.98 7,020.98 7,012.63 7,012.77 0.0K
13:30 7,009.85 7,014.64 7,000.48 7,000.48 0.0K
13:35 7,009.00 7,015.12 7,009.00 7,015.12 0.0K
13:40 7,023.17 7,033.22 7,023.17 7,033.22 0.0K
13:45 7,034.45 7,034.45 7,027.51 7,031.84 0.0K
13:50 7,029.11 7,029.15 7,025.84 7,028.83 0.0K
13:55 7,028.11 7,034.93 7,028.11 7,034.81 0.0K
14:00 7,037.64 7,043.58 7,036.27 7,043.19 0.0K
14:05 7,039.69 7,042.47 7,038.25 7,038.25 0.0K
14:10 7,041.03 7,043.50 7,038.47 7,043.50 0.0K
14:15 7,042.36 7,042.36 7,034.98 7,036.53 0.0K
14:20 7,037.85 7,041.43 7,037.85 7,041.43 0.0K
14:25 7,039.89 7,051.88 7,039.89 7,048.67 0.0K
14:30 7,050.90 7,058.85 7,044.20 7,044.20 0.0K
14:35 7,046.98 7,048.16 7,039.91 7,040.41 0.0K
14:40 7,039.76 7,039.76 7,034.54 7,036.02 0.0K
14:45 7,039.42 7,039.42 7,034.10 7,034.70 0.0K
14:50 7,034.01 7,034.01 7,027.49 7,029.19 0.0K
14:55 7,027.89 7,027.89 7,022.51 7,022.51 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 7,033.94 7,258.76 7,033.94 7,257.06 0.0M
2025-09-26 7,022.51 7,128.29 7,017.15 7,033.94 0.0M
2025-09-25 6,930.83 7,067.87 6,930.83 7,022.51 0.0M
2025-09-24 6,843.63 6,930.97 6,801.71 6,930.83 0.0M
2025-09-23 6,899.82 6,957.41 6,737.67 6,843.63 0.0M
2025-09-22 6,880.85 6,912.65 6,798.12 6,899.82 0.0M
2025-09-19 6,827.03 6,935.72 6,827.03 6,880.85 0.0M
2025-09-18 7,000.55 7,000.55 6,755.74 6,827.03 0.0M
2025-09-17 6,990.26 7,000.69 6,914.15 7,000.55 0.0M
2025-09-16 7,044.64 7,108.42 6,865.46 6,990.26 0.0M
2025-09-15 7,070.50 7,109.00 7,043.42 7,044.64 0.0M
2025-09-12 7,021.73 7,125.44 7,004.45 7,070.50 0.0M
2025-09-11 6,885.55 7,021.73 6,881.19 7,021.73 0.0M
2025-09-10 6,961.17 6,961.17 6,792.29 6,885.55 0.0M
2025-09-09 6,929.82 7,064.71 6,929.82 6,961.17 0.0M
2025-09-08 6,874.17 6,948.60 6,869.01 6,929.82 0.0M
2025-09-05 6,630.47 6,879.94 6,630.47 6,874.17 0.0M
2025-09-04 6,848.25 6,871.08 6,542.71 6,630.47 0.0M
2025-09-03 6,866.06 6,954.28 6,777.91 6,848.25 0.0M
2025-09-02 6,969.13 6,986.29 6,812.83 6,866.06 0.0M
2025-09-01 6,808.30 6,969.76 6,805.99 6,969.13 0.0M
2025-08-29 6,650.87 6,841.56 6,650.87 6,808.30 0.0M
2025-08-28 6,561.40 6,651.22 6,497.14 6,650.87 0.0M
2025-08-27 6,654.66 6,733.07 6,561.40 6,561.40 0.0M
2025-08-26 6,624.16 6,698.96 6,567.78 6,654.66 0.0M
2025-08-25 6,362.10 6,639.96 6,362.10 6,624.16 0.0M
2025-08-22 6,276.26 6,366.54 6,276.26 6,362.10 0.0M
2025-08-21 6,252.08 6,330.27 6,252.08 6,276.26 0.0M
2025-08-20 6,169.37 6,252.08 6,136.76 6,252.08 0.0M
2025-08-19 6,203.61 6,257.52 6,154.94 6,169.37 0.0M
2025-08-18 6,185.12 6,260.58 6,179.88 6,203.61 0.0M
2025-08-15 6,075.56 6,214.47 6,063.05 6,185.12 0.0M
2025-08-14 6,141.06 6,148.61 6,063.39 6,075.56 0.0M
2025-08-13 6,058.24 6,144.54 6,058.24 6,141.06 0.0M
2025-08-12 6,058.44 6,086.65 6,014.53 6,058.24 0.0M
2025-08-11 6,021.25 6,077.36 6,017.66 6,058.44 0.0M
2025-08-08 5,978.24 6,052.24 5,970.65 6,021.25 0.0M
2025-08-07 5,955.70 5,988.92 5,883.84 5,978.24 0.0M
2025-08-06 5,905.34 5,957.12 5,905.34 5,955.70 0.0M
2025-08-05 5,870.01 5,909.75 5,870.01 5,905.34 0.0M
2025-08-04 5,823.26 5,872.80 5,818.37 5,870.01 0.0M
2025-08-01 5,862.58 5,880.30 5,811.41 5,823.26 0.0M
2025-07-31 6,059.98 6,059.98 5,840.31 5,862.58 0.0M
2025-07-30 6,012.57 6,107.05 6,012.57 6,059.98 0.0M
2025-07-29 5,998.82 6,012.78 5,957.47 6,012.57 0.0M
2025-07-28 6,016.91 6,016.91 5,917.16 5,998.82 0.0M
2025-07-25 6,038.37 6,066.01 6,005.13 6,016.91 0.0M
2025-07-24 5,938.52 6,040.78 5,905.93 6,038.37 0.0M
2025-07-23 5,974.13 6,012.42 5,926.55 5,938.52 0.0M
2025-07-22 5,838.07 5,974.13 5,838.07 5,974.13 0.0M
2025-07-21 5,697.64 5,839.92 5,697.64 5,838.07 0.0M
2025-07-18 5,592.78 5,710.49 5,592.78 5,697.64 0.0M
2025-07-17 5,551.12 5,592.78 5,546.50 5,592.78 0.0M
2025-07-16 5,577.07 5,584.80 5,531.51 5,551.12 0.0M
2025-07-15 5,608.70 5,628.60 5,542.58 5,577.07 0.0M
2025-07-14 5,581.43 5,657.92 5,581.43 5,608.70 0.0M
2025-07-11 5,542.12 5,638.42 5,542.12 5,581.43 0.0M
2025-07-10 5,494.49 5,563.20 5,494.49 5,542.12 0.0M
2025-07-09 5,579.26 5,579.26 5,485.27 5,494.49 0.0M
2025-07-08 5,505.99 5,586.09 5,505.99 5,579.26 0.0M
2025-07-07 5,527.41 5,527.41 5,499.76 5,505.99 0.0M
2025-07-04 5,570.22 5,574.31 5,517.06 5,527.41 0.0M
2025-07-03 5,547.85 5,576.58 5,522.17 5,570.22 0.0M
2025-07-02 5,490.45 5,552.57 5,475.18 5,547.85 0.0M
2025-07-01 5,426.79 5,491.32 5,400.65 5,490.45 0.0M
2025-06-30 5,411.59 5,432.26 5,389.19 5,426.79 0.0M
2025-06-27 5,347.13 5,451.09 5,347.13 5,411.59 0.0M
2025-06-26 5,339.08 5,393.52 5,336.87 5,347.13 0.0M
2025-06-25 5,298.61 5,340.74 5,290.99 5,339.08 0.0M
2025-06-24 5,258.51 5,319.22 5,248.48 5,298.61 0.0M
2025-06-23 5,243.20 5,267.60 5,233.22 5,258.51 0.0M
2025-06-20 5,265.79 5,287.02 5,240.06 5,243.20 0.0M
2025-06-19 5,329.12 5,335.17 5,252.82 5,265.79 0.0M
2025-06-18 5,341.15 5,344.58 5,295.20 5,329.12 0.0M
2025-06-17 5,337.57 5,360.03 5,336.13 5,341.15 0.0M
2025-06-16 5,358.84 5,378.60 5,323.42 5,337.57 0.0M
2025-06-13 5,366.30 5,381.73 5,335.28 5,358.84 0.0M
2025-06-12 5,326.21 5,366.71 5,307.48 5,366.30 0.0M
2025-06-11 5,261.15 5,341.08 5,261.15 5,326.21 0.0M
2025-06-10 5,271.52 5,292.00 5,235.91 5,261.15 0.0M
2025-06-09 5,256.01 5,272.17 5,227.59 5,271.52 0.0M
2025-06-06 5,214.50 5,268.03 5,214.50 5,256.01 0.0M
2025-06-05 5,228.25 5,239.58 5,206.35 5,214.50 0.0M
2025-06-04 5,176.80 5,240.88 5,176.80 5,228.25 0.0M
2025-06-03 5,149.66 5,190.00 5,149.66 5,176.80 0.0M
2025-05-30 5,194.68 5,194.68 5,145.73 5,149.66 0.0M
2025-05-29 5,168.04 5,201.83 5,145.94 5,194.68 0.0M
2025-05-28 5,177.96 5,191.11 5,162.85 5,168.04 0.0M
2025-05-27 5,248.87 5,248.87 5,157.96 5,177.96 0.0M
2025-05-26 5,252.07 5,285.71 5,233.86 5,248.87 0.0M
2025-05-23 5,263.37 5,302.96 5,252.07 5,252.07 0.0M
2025-05-22 5,319.66 5,319.66 5,260.33 5,263.37 0.0M
2025-05-21 5,240.63 5,320.98 5,240.63 5,319.66 0.0M
2025-05-20 5,227.58 5,253.45 5,224.17 5,240.63 0.0M
2025-05-19 5,241.36 5,241.36 5,207.14 5,227.58 0.0M
2025-05-16 5,255.83 5,261.31 5,225.08 5,241.36 0.0M
2025-05-15 5,320.92 5,320.92 5,246.67 5,255.83 0.0M
2025-05-14 5,286.48 5,327.15 5,280.34 5,320.92 0.0M
2025-05-13 5,270.41 5,298.43 5,267.87 5,286.48 0.0M
2025-05-12 5,220.39 5,270.41 5,215.31 5,270.41 0.0M
2025-05-09 5,251.74 5,251.74 5,202.17 5,220.39 0.0M
2025-05-08 5,281.67 5,285.92 5,238.09 5,251.74 0.0M
2025-05-07 5,260.86 5,304.06 5,247.03 5,281.67 0.0M
2025-05-06 5,149.99 5,260.92 5,149.99 5,260.86 0.0M
2025-04-30 5,159.40 5,176.19 5,148.64 5,149.99 0.0M
2025-04-29 5,170.67 5,180.04 5,148.99 5,159.40 0.0M
2025-04-28 5,183.98 5,183.98 5,170.08 5,170.67 0.0M
2025-04-25 5,151.50 5,214.38 5,151.50 5,182.04 0.0M
2025-04-24 5,171.55 5,194.11 5,133.92 5,151.50 0.0M
2025-04-23 5,200.95 5,202.98 5,158.01 5,171.55 0.0M
2025-04-22 5,221.92 5,238.48 5,197.73 5,200.95 0.0M
2025-04-21 5,099.13 5,223.29 5,099.13 5,221.92 0.0M
2025-04-18 5,097.55 5,108.75 5,054.53 5,099.13 0.0M
2025-04-17 5,113.10 5,151.89 5,084.98 5,097.55 0.0M
2025-04-16 5,131.13 5,131.13 5,049.10 5,113.10 0.0M
2025-04-15 5,180.31 5,180.31 5,110.04 5,131.13 0.0M
2025-04-14 5,114.22 5,214.29 5,114.22 5,180.31 0.0M
2025-04-11 5,091.14 5,133.56 5,079.21 5,114.22 0.0M
2025-04-10 4,968.68 5,134.53 4,968.68 5,091.14 0.0M
2025-04-09 4,931.15 4,968.68 4,767.29 4,968.68 0.0M
2025-04-08 4,888.80 4,931.15 4,814.29 4,931.15 0.0M
2025-04-07 5,350.36 5,350.36 4,830.21 4,888.80 0.0M
2025-04-03 5,428.41 5,428.41 5,335.64 5,350.36 0.0M
2025-04-02 5,462.43 5,470.59 5,419.03 5,428.41 0.0M
2025-04-01 5,442.28 5,484.59 5,439.62 5,462.43 0.0M
2025-03-31 5,489.84 5,489.84 5,398.42 5,442.28 0.0M
2025-03-28 5,509.17 5,509.17 5,459.92 5,489.84 0.0M
2025-03-27 5,535.10 5,535.10 5,469.50 5,509.17 0.0M
2025-03-26 5,567.92 5,619.54 5,527.57 5,535.10 0.0M
2025-03-25 5,532.23 5,569.45 5,504.32 5,567.92 0.0M
2025-03-24 5,478.94 5,551.26 5,466.29 5,532.23 0.0M
2025-03-21 5,565.03 5,581.30 5,463.21 5,478.94 0.0M
2025-03-20 5,587.12 5,612.91 5,561.00 5,565.03 0.0M
2025-03-19 5,594.30 5,595.10 5,549.82 5,587.12 0.0M
2025-03-18 5,557.86 5,625.21 5,557.86 5,594.30 0.0M
2025-03-17 5,572.66 5,597.23 5,551.77 5,557.86 0.0M
2025-03-14 5,507.30 5,583.38 5,507.30 5,572.66 0.0M
2025-03-13 5,490.67 5,529.06 5,471.43 5,507.30 0.0M
2025-03-12 5,511.77 5,520.93 5,481.59 5,490.67 0.0M
2025-03-11 5,468.37 5,511.77 5,404.71 5,511.77 0.0M
2025-03-10 5,441.84 5,478.61 5,412.82 5,468.37 0.0M
2025-03-07 5,390.35 5,476.52 5,390.35 5,441.84 0.0M
2025-03-06 5,342.25 5,395.39 5,342.25 5,390.35 0.0M
2025-03-05 5,339.47 5,343.49 5,287.34 5,342.25 0.0M
2025-03-04 5,337.25 5,349.62 5,293.70 5,339.47 0.0M
2025-03-03 5,250.57 5,392.83 5,250.57 5,337.25 0.0M
2025-02-28 5,323.07 5,337.35 5,247.15 5,250.57 0.0M
2025-02-27 5,318.90 5,325.31 5,274.76 5,323.07 0.0M
2025-02-26 5,248.75 5,320.67 5,248.75 5,318.90 0.0M
2025-02-25 5,307.74 5,307.74 5,241.81 5,248.75 0.0M
2025-02-24 5,285.70 5,319.84 5,280.81 5,307.74 0.0M
2025-02-21 5,302.36 5,327.08 5,271.64 5,285.70 0.0M
2025-02-20 5,293.68 5,312.85 5,262.66 5,302.36 0.0M
2025-02-19 5,278.43 5,294.52 5,261.02 5,293.68 0.0M
2025-02-18 5,309.88 5,342.68 5,262.47 5,278.43 0.0M
2025-02-17 5,382.95 5,382.95 5,285.50 5,309.88 0.0M
2025-02-14 5,384.79 5,413.72 5,353.08 5,382.95 0.0M
2025-02-13 5,403.10 5,434.93 5,384.79 5,384.79 0.0M
2025-02-12 5,398.64 5,404.76 5,344.26 5,403.10 0.0M
2025-02-11 5,389.32 5,414.48 5,379.26 5,398.64 0.0M
2025-02-10 5,362.44 5,391.57 5,348.99 5,389.32 0.0M
2025-02-07 5,282.14 5,383.56 5,259.77 5,362.44 0.0M
2025-02-06 5,246.97 5,283.36 5,218.82 5,282.14 0.0M
2025-02-05 5,268.21 5,283.49 5,223.01 5,246.97 0.0M
2025-01-27 5,244.08 5,308.47 5,244.08 5,268.21 0.0M
2025-01-24 5,188.27 5,248.95 5,180.45 5,244.08 0.0M
2025-01-23 5,216.70 5,278.60 5,188.27 5,188.27 0.0M
2025-01-22 5,223.32 5,223.32 5,165.42 5,216.70 0.0M
2025-01-21 5,263.69 5,266.59 5,205.19 5,223.32 0.0M
2025-01-20 5,284.88 5,309.66 5,252.54 5,263.69 0.0M
2025-01-17 5,248.31 5,300.94 5,237.21 5,284.88 0.0M
2025-01-16 5,184.96 5,281.78 5,184.96 5,248.31 0.0M
2025-01-15 5,248.65 5,248.65 5,175.29 5,184.96 0.0M
2025-01-14 5,157.63 5,253.87 5,122.98 5,248.65 0.0M
2025-01-13 5,097.80 5,192.91 5,068.69 5,157.63 0.0M
2025-01-10 5,136.68 5,192.79 5,097.80 5,097.80 0.0M
2025-01-09 5,128.97 5,164.35 5,110.99 5,136.68 0.0M
2025-01-08 5,196.17 5,196.17 5,058.99 5,128.97 0.0M
2025-01-07 5,137.42 5,203.50 5,119.84 5,196.17 0.0M
2025-01-06 5,103.35 5,185.15 5,093.02 5,137.42 0.0M
2025-01-03 5,104.16 5,223.61 5,090.84 5,103.35 0.0M
2025-01-02 5,181.60 5,214.03 5,073.00 5,104.16 0.0M