FTSE China A 600 - Beverages (FTXIN4451010)

FTXIN4451010
🏛️ China →
122,937.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 123,395.00 124,028.00 122,537.00 122,937.00 0.0M
2025-09-25 123,988.00 124,052.00 123,310.00 123,395.00 0.0M
2025-09-24 123,998.00 124,746.00 123,710.00 123,988.00 0.0M
2025-09-23 124,695.00 124,966.00 123,292.00 123,998.00 0.0M
2025-09-22 126,283.00 126,283.00 124,486.00 124,695.00 0.0M
2025-09-19 126,138.00 126,770.00 125,045.00 126,283.00 0.0M
2025-09-18 128,256.73 128,310.42 125,676.22 126,138.44 0.0M
2025-09-17 128,867.72 129,247.62 127,887.26 128,256.73 0.0M
2025-09-16 129,650.60 129,989.85 128,431.23 128,867.72 0.0M
2025-09-15 129,930.97 130,013.41 128,894.93 129,650.60 0.0M
2025-09-12 130,943.62 132,047.31 129,920.90 129,930.97 0.0M
2025-09-11 130,592.47 130,985.62 129,456.57 130,943.62 0.0M
2025-09-10 129,947.86 131,517.90 129,098.60 130,592.47 0.0M
2025-09-09 129,710.12 129,996.59 128,680.70 129,947.86 0.0M
2025-09-08 127,823.48 129,821.69 127,475.20 129,710.12 0.0M
2025-09-05 126,889.63 128,015.93 126,051.88 127,823.48 0.0M
2025-09-04 127,598.61 127,598.61 125,842.12 126,889.63 0.0M
2025-09-03 128,938.20 130,358.16 126,732.68 127,598.61 0.0M
2025-09-02 128,408.49 130,902.82 128,408.49 128,938.20 0.0M
2025-09-01 128,771.50 129,122.60 127,435.90 128,408.49 0.0M
2025-08-29 125,692.07 128,987.08 125,692.07 128,771.50 0.0M
2025-08-28 126,089.96 126,759.11 124,542.00 125,692.07 0.0M
2025-08-27 129,465.16 129,465.16 126,089.96 126,089.96 0.0M
2025-08-26 129,742.37 130,722.41 128,673.52 129,465.16 0.0M
2025-08-25 126,404.48 130,044.09 126,404.48 129,742.37 0.0M
2025-08-22 125,372.18 126,417.03 125,013.81 126,404.48 0.0M
2025-08-21 125,750.33 126,073.35 125,031.42 125,372.18 0.0M
2025-08-20 124,206.09 126,096.09 123,509.29 125,750.33 0.0M
2025-08-19 122,786.06 124,924.84 122,786.06 124,206.09 0.0M
2025-08-18 122,240.91 123,474.36 122,240.91 122,786.06 0.0M
2025-08-15 122,475.54 122,632.82 121,661.07 122,240.91 0.0M
2025-08-14 122,278.91 124,221.79 122,278.91 122,475.54 0.0M
2025-08-13 123,065.66 123,065.66 121,992.29 122,278.91 0.0M
2025-08-12 123,664.95 125,317.67 123,040.42 123,065.66 0.0M
2025-08-11 121,555.35 124,048.76 121,555.35 123,664.95 0.0M
2025-08-08 122,198.47 122,198.47 121,484.13 121,555.35 0.0M
2025-08-07 122,145.77 122,591.27 121,953.90 122,198.47 0.0M
2025-08-06 122,345.72 122,434.81 121,665.10 122,145.77 0.0M
2025-08-05 121,160.77 122,475.42 121,160.77 122,345.72 0.0M
2025-08-04 120,881.61 121,160.77 120,689.41 121,160.77 0.0M
2025-08-01 121,012.86 121,144.55 120,521.54 120,881.61 0.0M
2025-07-31 123,811.62 123,811.62 120,730.72 121,012.86 0.0M
2025-07-30 122,818.70 124,469.81 122,818.70 123,811.62 0.0M
2025-07-29 123,028.10 123,283.29 122,196.23 122,818.70 0.0M
2025-07-28 124,055.86 124,055.86 122,557.79 123,028.10 0.0M
2025-07-25 126,537.13 126,537.13 123,941.35 124,055.86 0.0M
2025-07-24 125,615.02 126,860.83 125,500.52 126,537.13 0.0M
2025-07-23 125,416.87 127,138.02 125,416.87 125,615.02 0.0M
2025-07-22 122,811.37 125,550.93 122,811.37 125,416.87 0.0M
2025-07-21 122,851.13 122,994.47 122,459.53 122,811.37 0.0M
2025-07-18 121,486.23 122,978.10 121,109.90 122,851.13 0.0M
2025-07-17 120,984.19 121,806.18 120,984.19 121,486.23 0.0M
2025-07-16 120,721.20 121,521.16 120,721.20 120,984.19 0.0M
2025-07-15 121,925.11 121,925.11 120,456.24 120,721.20 0.0M
2025-07-14 121,677.66 122,351.85 121,387.14 121,925.11 0.0M
2025-07-11 121,304.33 123,596.96 121,229.60 121,677.66 0.0M
2025-07-10 120,814.44 121,822.94 119,930.84 121,304.33 0.0M
2025-07-09 120,286.63 121,891.14 120,202.89 120,814.44 0.0M
2025-07-08 119,696.52 120,482.71 119,617.01 120,286.63 0.0M
2025-07-07 120,546.74 120,546.74 119,645.80 119,696.52 0.0M
2025-07-04 120,057.43 121,141.49 119,680.67 120,546.74 0.0M
2025-07-03 119,696.31 120,510.06 119,555.22 120,057.43 0.0M
2025-07-02 119,507.75 120,382.70 119,140.03 119,696.31 0.0M
2025-07-01 119,812.82 119,812.82 119,354.54 119,507.75 0.0M
2025-06-30 119,425.16 120,272.17 119,155.01 119,812.82 0.0M
2025-06-27 120,861.33 120,861.33 119,425.16 119,425.16 0.0M
2025-06-26 121,830.60 121,830.60 120,365.49 120,861.33 0.0M
2025-06-25 121,732.95 121,978.92 120,599.65 121,830.60 0.0M
2025-06-24 120,375.10 122,529.18 120,375.10 121,732.95 0.0M
2025-06-23 121,645.11 121,645.11 119,663.90 120,375.10 0.0M
2025-06-20 120,416.01 122,428.28 120,416.01 121,645.11 0.0M
2025-06-19 120,667.24 121,251.91 119,880.20 120,416.01 0.0M
2025-06-18 120,314.06 121,921.53 120,314.06 120,667.24 0.0M
2025-06-17 120,130.00 120,688.34 119,618.00 120,314.06 0.0M
2025-06-16 120,312.71 120,312.71 118,406.86 120,130.00 0.0M
2025-06-13 123,345.35 123,345.35 120,159.56 120,312.71 0.0M
2025-06-12 125,281.85 125,281.85 123,233.94 123,345.35 0.0M
2025-06-11 124,921.06 126,170.44 124,921.06 125,281.85 0.0M
2025-06-10 125,891.48 125,982.17 124,760.91 124,921.06 0.0M
2025-06-09 127,131.82 127,186.07 125,832.31 125,891.48 0.0M
2025-06-06 127,674.11 128,098.40 126,935.97 127,131.82 0.0M
2025-06-05 127,299.10 127,770.77 126,819.46 127,674.11 0.0M
2025-06-04 127,222.05 128,149.97 127,134.39 127,299.10 0.0M
2025-06-03 128,317.67 128,317.67 127,025.06 127,222.05 0.0M
2025-05-30 129,767.88 130,012.64 127,991.63 128,317.67 0.0M
2025-05-29 129,561.17 130,651.81 129,013.12 129,767.88 0.0M
2025-05-28 129,566.77 130,067.71 128,840.35 129,561.17 0.0M
2025-05-27 129,804.46 130,555.14 129,479.61 129,566.77 0.0M
2025-05-26 131,541.94 131,541.94 129,420.72 129,804.46 0.0M
2025-05-23 132,288.80 132,798.16 131,526.20 131,541.94 0.0M
2025-05-22 132,645.02 132,839.39 131,949.40 132,288.80 0.0M
2025-05-21 132,896.50 133,621.30 132,645.02 132,645.02 0.0M
2025-05-20 132,599.39 133,561.03 132,377.78 132,896.50 0.0M
2025-05-19 135,142.48 135,142.48 132,216.80 132,599.39 0.0M
2025-05-16 136,883.69 136,883.69 135,127.02 135,142.48 0.0M
2025-05-15 137,646.12 138,162.27 136,867.16 136,883.69 0.0M
2025-05-14 134,483.62 138,738.67 134,483.62 137,646.12 0.0M
2025-05-13 135,243.81 135,243.81 134,113.98 134,483.62 0.0M
2025-05-12 134,325.36 136,077.34 134,325.36 135,243.81 0.0M
2025-05-09 133,785.56 134,813.00 133,505.05 134,325.36 0.0M
2025-05-08 132,265.86 134,954.39 131,701.62 133,785.56 0.0M
2025-05-07 131,840.88 133,324.55 131,840.88 132,265.86 0.0M
2025-05-06 131,487.38 132,185.20 131,126.12 131,840.88 0.0M
2025-04-30 131,455.60 132,838.20 131,411.81 131,487.38 0.0M
2025-04-29 132,794.23 132,794.23 130,757.24 131,455.60 0.0M
2025-04-28 133,134.72 133,134.72 132,774.56 132,794.23 0.0M
2025-04-25 132,834.97 133,496.17 132,495.55 132,516.56 0.0M
2025-04-24 133,132.27 133,646.61 132,830.31 132,834.97 0.0M
2025-04-23 133,264.50 133,663.55 132,601.84 133,132.27 0.0M
2025-04-22 133,316.56 133,978.64 132,700.84 133,264.50 0.0M
2025-04-21 134,747.95 134,747.95 133,216.77 133,316.56 0.0M
2025-04-18 135,509.12 135,509.12 134,086.16 134,747.95 0.0M
2025-04-17 134,434.48 135,839.81 133,632.44 135,509.12 0.0M
2025-04-16 133,971.58 135,059.40 132,379.02 134,434.48 0.0M
2025-04-15 133,531.40 134,294.31 132,880.30 133,971.58 0.0M
2025-04-14 134,932.62 135,079.23 133,531.40 133,531.40 0.0M
2025-04-11 134,750.60 135,270.44 133,444.98 134,932.62 0.0M
2025-04-10 134,320.10 135,037.69 133,033.70 134,750.60 0.0M
2025-04-09 133,405.56 134,655.58 131,638.45 134,320.10 0.0M
2025-04-08 129,886.60 133,405.56 129,445.65 133,405.56 0.0M
2025-04-07 135,271.80 135,271.80 126,407.19 129,886.60 0.0M
2025-04-03 133,490.88 136,164.55 132,857.31 135,271.80 0.0M
2025-04-02 134,010.39 134,763.20 133,249.66 133,490.88 0.0M
2025-04-01 134,032.40 134,985.90 133,719.30 134,010.39 0.0M
2025-03-31 135,876.78 135,918.53 133,891.86 134,032.40 0.0M
2025-03-28 136,501.90 136,650.16 135,155.33 135,876.78 0.0M
2025-03-27 135,201.11 137,063.03 134,953.38 136,501.90 0.0M
2025-03-26 135,183.22 135,802.10 134,885.97 135,201.11 0.0M
2025-03-25 135,692.56 135,861.95 134,160.97 135,183.22 0.0M
2025-03-24 135,265.25 135,864.48 134,130.23 135,692.56 0.0M
2025-03-21 137,393.69 138,098.02 135,015.45 135,265.25 0.0M
2025-03-20 140,036.81 140,036.81 137,095.38 137,393.69 0.0M
2025-03-19 140,066.22 141,129.05 139,664.22 140,036.81 0.0M
2025-03-18 141,120.95 141,300.00 139,647.88 140,066.22 0.0M
2025-03-17 140,642.02 143,029.70 139,961.02 141,120.95 0.0M
2025-03-14 133,354.47 141,090.44 133,354.47 140,642.02 0.0M
2025-03-13 133,688.11 135,121.40 132,885.48 133,354.47 0.0M
2025-03-12 134,796.95 134,932.90 133,010.62 133,688.11 0.0M
2025-03-11 131,835.62 134,796.95 131,007.34 134,796.95 0.0M
2025-03-10 131,993.81 132,113.61 130,747.94 131,835.62 0.0M
2025-03-07 130,000.93 132,333.23 129,632.33 131,993.81 0.0M
2025-03-06 127,016.01 130,265.86 127,016.01 130,000.93 0.0M
2025-03-05 127,195.82 127,246.51 126,352.24 127,016.01 0.0M
2025-03-04 128,599.76 128,599.76 126,515.97 127,195.82 0.0M
2025-03-03 129,889.23 131,564.55 128,132.74 128,599.76 0.0M
2025-02-28 129,409.54 132,606.56 129,409.54 129,889.23 0.0M
2025-02-27 126,742.55 129,831.62 126,677.83 129,409.54 0.0M
2025-02-26 125,772.82 126,753.48 125,187.04 126,742.55 0.0M
2025-02-25 128,130.96 128,130.96 125,592.31 125,772.82 0.0M
2025-02-24 127,818.22 129,496.29 127,469.62 128,130.96 0.0M
2025-02-21 126,918.68 128,661.36 126,649.13 127,818.22 0.0M
2025-02-20 127,797.65 128,353.88 126,842.57 126,918.68 0.0M
2025-02-19 126,813.06 127,951.41 125,911.59 127,797.65 0.0M
2025-02-18 127,341.68 128,590.82 125,980.52 126,813.06 0.0M
2025-02-17 127,249.34 128,935.94 126,996.46 127,341.68 0.0M
2025-02-14 127,042.73 127,437.90 126,089.96 127,249.34 0.0M
2025-02-13 124,046.21 127,920.94 123,952.46 127,042.73 0.0M
2025-02-12 122,092.76 124,046.21 121,918.75 124,046.21 0.0M
2025-02-11 123,237.77 123,564.22 121,912.66 122,092.76 0.0M
2025-02-10 123,426.97 123,688.49 122,648.03 123,237.77 0.0M
2025-02-07 121,686.40 124,123.58 121,027.57 123,426.97 0.0M
2025-02-06 120,958.39 122,269.13 120,958.39 121,686.40 0.0M
2025-02-05 123,490.80 123,490.80 120,763.51 120,958.39 0.0M
2025-01-27 123,824.00 124,086.61 123,068.03 123,491.00 0.0M
2025-01-24 124,576.46 124,598.32 123,322.13 123,824.25 0.0M
2025-01-23 124,693.79 126,616.26 124,265.25 124,576.46 0.0M
2025-01-22 127,077.92 127,077.92 124,465.28 124,693.79 0.0M
2025-01-21 127,959.53 128,064.97 126,777.58 127,077.92 0.0M
2025-01-20 126,327.32 129,217.49 126,327.32 127,959.53 0.0M
2025-01-17 125,480.06 127,013.82 125,480.06 126,327.32 0.0M
2025-01-16 127,164.92 128,279.94 125,236.41 125,480.06 0.0M
2025-01-15 127,540.03 127,696.11 126,442.76 127,164.92 0.0M
2025-01-14 124,732.93 127,943.03 124,732.93 127,540.03 0.0M
2025-01-13 123,936.69 124,732.93 123,308.45 124,732.93 0.0M
2025-01-10 125,212.03 125,469.75 123,936.69 123,936.69 0.0M
2025-01-09 124,894.16 126,709.17 124,621.69 125,212.03 0.0M
2025-01-08 125,047.56 126,021.15 123,452.15 124,894.16 0.0M
2025-01-07 124,889.38 125,586.29 124,499.22 125,047.56 0.0M
2025-01-06 128,114.02 128,114.02 124,556.91 124,889.38 0.0M
2025-01-03 129,219.52 129,847.00 127,451.00 128,114.02 0.0M
2025-01-02 132,377.73 132,377.73 128,570.16 129,219.52 0.0M