FTSE China A 600 - Consumer Goods (FTXIN445)

FTXIN445
🏛️ China →
15,733.19
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
2021-12-31 25,045.38 25,071.00 24,792.04 24,988.34 0.0M
2021-12-30 24,847.81 25,198.69 24,779.74 25,045.38 0.0M
2021-12-29 25,783.09 25,844.48 24,823.85 24,847.81 0.0M
2021-12-28 25,652.76 25,918.18 25,581.27 25,783.09 0.0M
2021-12-27 25,949.66 25,949.66 25,497.09 25,652.76 0.0M
2021-12-24 25,602.66 26,169.25 25,602.66 25,949.66 0.0M
2021-12-23 25,107.80 25,602.66 24,919.52 25,602.66 0.0M
2021-12-22 24,972.70 25,226.55 24,972.70 25,107.80 0.0M
2021-12-21 25,091.48 25,248.39 24,751.79 24,972.70 0.0M
2021-12-20 25,146.69 25,469.88 25,023.81 25,091.48 0.0M
2021-12-17 25,840.68 25,840.68 25,086.58 25,146.69 0.0M
2021-12-16 26,015.60 26,015.60 25,498.58 25,840.68 0.0M
2021-12-15 26,334.19 26,376.10 25,957.14 26,015.60 0.0M
2021-12-14 26,272.49 26,491.30 26,060.86 26,334.19 0.0M
2021-12-13 26,121.34 26,806.36 26,121.34 26,272.49 0.0M
2021-12-10 26,095.36 26,176.32 25,816.54 26,121.34 0.0M
2021-12-09 25,722.94 26,426.65 25,694.46 26,095.36 0.0M
2021-12-08 24,884.06 25,744.51 24,836.85 25,722.94 0.0M
2021-12-07 24,903.20 25,194.50 24,815.20 24,884.06 0.0M
2021-12-06 25,080.41 25,175.74 24,851.84 24,903.20 0.0M
2021-12-03 24,560.63 25,148.33 24,558.50 25,080.41 0.0M
2021-12-02 24,424.78 24,620.48 24,383.89 24,560.63 0.0M
2021-12-01 24,389.57 24,668.84 24,290.23 24,424.78 0.0M
2021-11-30 24,886.48 24,942.17 24,333.33 24,389.57 0.0M
2021-11-29 24,636.73 24,886.48 24,561.84 24,886.48 0.0M
2021-11-26 24,737.52 24,818.49 24,480.87 24,636.73 0.0M
2021-11-25 24,742.87 25,075.00 24,659.89 24,737.52 0.0M
2021-11-24 24,374.85 24,998.93 24,374.85 24,742.87 0.0M
2021-11-23 24,297.90 24,575.13 24,160.48 24,374.85 0.0M
2021-11-22 24,071.54 24,650.37 24,071.54 24,297.90 0.0M
2021-11-19 23,808.67 24,278.23 23,742.16 24,071.54 0.0M
2021-11-18 23,907.41 23,942.55 23,617.27 23,808.67 0.0M
2021-11-17 23,971.58 24,049.69 23,769.62 23,907.41 0.0M
2021-11-16 23,530.05 24,129.47 23,530.05 23,971.58 0.0M
2021-11-15 23,565.27 23,738.69 23,461.87 23,530.05 0.0M
2021-11-12 23,661.77 23,817.16 23,451.17 23,565.27 0.0M
2021-11-11 23,547.87 23,725.75 23,405.05 23,661.77 0.0M
2021-11-10 23,966.71 23,966.71 23,324.57 23,547.87 0.0M
2021-11-09 24,137.86 24,274.43 23,896.13 23,966.71 0.0M
2021-11-08 24,002.09 24,237.80 23,911.08 24,137.86 0.0M
2021-11-05 24,030.65 24,389.78 24,002.09 24,002.09 0.0M
2021-11-04 23,348.17 24,119.38 23,348.17 24,030.65 0.0M
2021-11-03 23,580.75 23,686.99 23,308.27 23,348.17 0.0M
2021-11-02 23,645.74 23,905.15 23,359.68 23,580.75 0.0M
2021-11-01 24,070.02 24,070.02 23,243.94 23,645.74 0.0M
2021-10-29 23,781.59 24,179.23 23,781.59 24,070.02 0.0M
2021-10-28 23,774.16 24,024.13 23,639.39 23,781.59 0.0M
2021-10-27 24,125.52 24,125.52 23,593.89 23,774.16 0.0M
2021-10-26 24,196.99 24,329.41 23,965.59 24,125.52 0.0M
2021-10-25 24,279.91 24,310.04 24,036.29 24,196.99 0.0M
2021-10-22 23,872.95 24,499.74 23,872.95 24,279.91 0.0M
2021-10-21 23,900.06 24,032.61 23,687.65 23,872.95 0.0M
2021-10-20 23,791.55 24,073.43 23,750.70 23,900.06 0.0M
2021-10-19 23,416.35 23,952.94 23,416.35 23,791.55 0.0M
2021-10-18 24,510.73 24,510.73 23,247.41 23,416.35 0.0M
2021-10-15 24,578.43 24,733.92 24,237.03 24,510.73 0.0M
2021-10-14 24,753.23 24,926.34 24,370.53 24,578.43 0.0M
2021-10-13 23,948.03 25,017.69 23,916.04 24,753.23 0.0M
2021-10-12 23,943.21 24,064.06 23,559.84 23,948.03 0.0M
2021-10-11 23,865.66 24,351.08 23,777.43 23,943.21 0.0M
2021-10-08 23,362.62 24,199.45 23,255.46 23,865.66 0.0M
2021-09-30 23,139.70 23,572.36 23,076.44 23,362.62 0.0M
2021-09-29 23,066.34 23,283.19 22,680.47 23,139.70 0.0M
2021-09-28 23,332.29 23,452.52 22,677.21 23,066.34 0.0M
2021-09-27 21,950.01 23,576.45 21,950.01 23,332.29 0.0M
2021-09-24 21,341.80 22,207.48 21,285.02 21,950.01 0.0M
2021-09-23 21,202.14 21,563.24 21,154.79 21,341.80 0.0M
2021-09-22 21,789.20 21,789.20 21,141.98 21,202.14 0.0M
2021-09-16 21,203.71 21,447.46 20,877.04 21,269.98 0.0M
2021-09-15 21,693.12 21,693.12 21,117.25 21,203.71 0.0M
2021-09-14 21,802.43 21,984.31 21,654.44 21,693.12 0.0M
2021-09-13 22,169.41 22,238.04 21,663.83 21,802.43 0.0M
2021-09-10 21,854.94 22,216.60 21,771.96 22,169.41 0.0M
2021-09-09 21,819.41 21,977.36 21,660.13 21,854.94 0.0M
2021-09-08 22,229.42 22,283.55 21,739.02 21,819.41 0.0M
2021-09-07 22,109.27 22,342.49 21,977.89 22,229.42 0.0M
2021-09-06 21,703.13 22,325.13 21,437.11 22,109.27 0.0M
2021-09-03 21,505.21 21,765.66 21,086.50 21,703.13 0.0M
2021-09-02 21,674.48 21,846.54 21,395.20 21,505.21 0.0M
2021-09-01 21,155.72 21,870.81 20,744.09 21,674.48 0.0M
2021-08-31 21,443.43 21,649.76 21,036.81 21,155.72 0.0M
2021-08-30 21,376.33 21,694.59 20,958.66 21,443.43 0.0M
2021-08-27 21,292.45 21,745.99 21,236.23 21,376.33 0.0M
2021-08-26 22,070.50 22,070.50 21,273.01 21,292.45 0.0M
2021-08-25 21,592.12 22,143.45 21,592.12 22,070.50 0.0M
2021-08-24 21,112.90 21,760.67 21,041.14 21,592.12 0.0M
2021-08-23 20,855.58 21,239.66 20,756.74 21,112.90 0.0M
2021-08-20 21,865.01 21,865.01 20,649.18 20,855.58 0.0M
2021-08-19 22,054.87 22,213.70 21,726.33 21,865.01 0.0M
2021-08-18 22,114.45 22,268.28 21,748.49 22,054.87 0.0M
2021-08-17 22,929.64 22,980.60 22,050.69 22,114.45 0.0M
2021-08-16 22,932.69 23,093.54 22,778.25 22,929.64 0.0M
2021-08-13 22,851.86 23,063.91 22,718.94 22,932.69 0.0M
2021-08-12 23,361.63 23,437.79 22,810.94 22,851.86 0.0M
2021-08-11 23,726.92 23,726.92 23,292.26 23,361.63 0.0M
2021-08-10 22,656.84 23,750.50 22,497.29 23,726.92 0.0M
2021-08-09 22,304.59 22,822.69 22,115.36 22,656.84 0.0M
2021-08-06 22,435.05 22,435.05 22,040.74 22,304.59 0.0M
2021-08-05 22,681.00 22,869.12 22,116.18 22,435.05 0.0M
2021-08-04 22,812.45 22,862.00 22,582.67 22,681.00 0.0M
2021-08-03 22,635.97 22,875.37 22,189.93 22,812.45 0.0M
2021-08-02 21,629.79 22,636.67 21,193.54 22,635.97 0.0M
2021-07-30 22,440.03 22,440.03 21,388.10 21,629.79 0.0M
2021-07-29 22,456.85 23,103.93 22,322.90 22,440.03 0.0M
2021-07-28 22,160.76 22,571.50 21,536.54 22,456.85 0.0M
2021-07-27 23,351.89 23,418.30 22,126.87 22,160.76 0.0M
2021-07-26 24,657.47 24,657.47 22,990.71 23,351.89 0.0M
2021-07-23 25,244.41 25,244.41 24,570.86 24,657.47 0.0M
2021-07-22 25,500.55 25,658.31 25,196.37 25,244.41 0.0M
2021-07-21 25,464.08 25,814.25 25,358.05 25,500.55 0.0M
2021-07-20 25,438.94 25,529.38 25,312.32 25,464.08 0.0M
2021-07-19 25,305.20 25,511.78 25,044.68 25,438.94 0.0M
2021-07-16 25,815.70 25,844.09 25,284.56 25,305.20 0.0M
2021-07-15 25,381.12 25,897.90 25,261.62 25,815.70 0.0M
2021-07-14 25,537.74 25,537.74 25,123.72 25,381.12 0.0M
2021-07-13 25,102.94 25,623.18 25,102.94 25,537.74 0.0M
2021-07-12 24,875.01 25,282.30 24,577.20 25,102.94 0.0M
2021-07-09 25,254.11 25,254.11 24,521.00 24,875.01 0.0M
2021-07-08 25,704.58 25,761.53 25,162.32 25,254.11 0.0M
2021-07-07 25,391.50 25,783.90 25,319.33 25,704.58 0.0M
2021-07-06 25,391.50 25,391.50 25,391.50 25,391.50 0.0M
2021-07-05 25,617.56 25,802.80 25,329.03 25,498.50 0.0M
2021-07-02 26,563.81 26,563.81 25,611.82 25,617.56 0.0M
2021-07-01 26,336.57 26,563.81 25,998.36 26,563.81 0.0M
2021-06-30 26,303.87 26,505.49 26,204.77 26,336.57 0.0M
2021-06-29 26,732.12 26,786.60 26,167.03 26,303.87 0.0M
2021-06-28 26,384.28 26,736.33 26,384.28 26,732.12 0.0M
2021-06-25 25,937.83 26,507.94 25,749.00 26,384.28 0.0M
2021-06-24 25,754.37 26,065.12 25,386.69 25,937.83 0.0M
2021-06-23 26,159.50 26,172.61 25,691.42 25,754.37 0.0M
2021-06-22 26,092.99 26,260.73 25,932.92 26,159.50 0.0M
2021-06-21 26,210.04 26,331.45 25,728.49 26,092.99 0.0M
2021-06-18 26,638.48 26,661.55 25,966.97 26,210.04 0.0M
2021-06-17 26,462.75 26,901.85 26,422.72 26,638.48 0.0M
2021-06-16 26,980.11 26,992.15 26,355.90 26,462.75 0.0M
2021-06-15 27,053.42 27,179.94 26,478.19 26,980.11 0.0M
2021-06-11 27,540.84 27,540.84 26,940.83 27,053.42 0.0M
2021-06-10 27,161.79 27,676.45 27,069.52 27,540.84 0.0M
2021-06-09 27,065.72 27,378.96 26,724.36 27,161.79 0.0M
2021-06-08 28,107.72 28,136.78 26,761.02 27,065.72 0.0M
2021-06-07 28,169.56 28,240.70 27,809.81 28,107.72 0.0M
2021-06-04 27,883.20 28,507.43 27,693.36 28,169.56 0.0M
2021-06-03 27,844.26 28,374.21 27,700.08 27,883.20 0.0M
2021-06-02 28,121.86 28,279.02 27,686.76 27,844.26 0.0M
2021-06-01 27,999.06 28,150.09 27,663.48 28,121.86 0.0M
2021-05-31 27,946.86 27,999.06 27,474.16 27,999.06 0.0M
2021-05-28 28,054.39 28,184.33 27,749.59 27,946.86 0.0M
2021-05-27 27,992.22 28,606.17 27,655.92 28,054.39 0.0M
2021-05-26 28,115.28 28,302.94 27,773.27 27,992.22 0.0M
2021-05-25 26,947.34 28,138.68 26,947.34 28,115.28 0.0M
2021-05-24 26,554.17 26,968.27 26,352.23 26,947.34 0.0M
2021-05-21 26,838.12 27,042.28 26,430.42 26,554.17 0.0M
2021-05-20 26,568.90 26,905.99 26,568.90 26,838.12 0.0M
2021-05-19 26,633.99 26,857.23 26,374.35 26,568.90 0.0M
2021-05-18 26,642.43 26,800.56 26,403.24 26,633.99 0.0M
2021-05-17 25,961.82 26,885.06 25,961.82 26,642.43 0.0M
2021-05-14 25,379.08 26,135.99 25,373.76 25,961.82 0.0M
2021-05-13 25,450.75 25,450.75 25,048.17 25,379.08 0.0M
2021-05-12 25,163.32 25,504.42 25,054.45 25,450.75 0.0M
2021-05-11 24,453.35 25,189.81 24,366.80 25,163.32 0.0M
2021-05-10 24,802.79 24,947.53 24,285.17 24,453.35 0.0M
2021-05-07 25,281.54 25,490.17 24,791.68 24,802.79 0.0M
2021-05-06 25,966.28 25,966.28 25,195.39 25,281.54 0.0M
2021-04-30 26,177.42 26,191.40 25,829.59 25,966.28 0.0M
2021-04-29 25,952.51 26,268.77 25,765.81 26,177.42 0.0M
2021-04-28 25,877.84 25,952.51 25,364.76 25,952.51 0.0M
2021-04-27 25,637.37 25,878.46 25,414.19 25,877.84 0.0M
2021-04-26 26,097.02 26,344.03 25,604.93 25,637.37 0.0M
2021-04-23 25,576.95 26,167.66 25,576.95 26,097.02 0.0M
2021-04-22 25,627.30 25,786.50 25,345.10 25,576.95 0.0M
2021-04-21 25,475.62 25,757.47 25,242.69 25,627.30 0.0M
2021-04-20 25,279.78 25,908.07 25,116.86 25,475.62 0.0M
2021-04-19 24,782.41 25,335.36 24,376.47 25,279.78 0.0M
2021-04-16 24,504.71 24,920.86 24,415.78 24,782.41 0.0M
2021-04-15 24,814.80 24,814.80 24,174.25 24,504.71 0.0M
2021-04-14 24,575.66 24,890.85 24,443.91 24,814.80 0.0M
2021-04-13 24,347.23 24,925.76 24,347.23 24,575.66 0.0M
2021-04-12 24,614.66 24,779.36 24,266.50 24,347.23 0.0M
2021-04-09 25,209.24 25,209.24 24,545.12 24,614.66 0.0M
2021-04-08 24,935.94 25,299.42 24,623.38 25,209.24 0.0M
2021-04-07 25,775.79 25,775.79 24,798.94 24,935.94 0.0M
2021-04-06 25,993.01 26,060.04 25,632.89 25,775.79 0.0M
2021-04-02 25,035.04 25,994.06 25,035.04 25,993.01 0.0M
2021-04-01 24,595.27 25,067.52 24,595.27 25,035.04 0.0M
2021-03-31 25,008.45 25,008.45 24,435.90 24,595.27 0.0M
2021-03-30 24,724.48 25,303.96 24,715.15 25,008.45 0.0M
2021-03-29 24,493.44 25,283.05 24,493.44 24,724.48 0.0M
2021-03-26 23,808.63 24,576.59 23,808.63 24,493.44 0.0M
2021-03-25 23,955.74 23,970.92 23,453.25 23,808.63 0.0M
2021-03-24 24,103.78 24,434.95 23,869.61 23,955.74 0.0M
2021-03-23 24,204.97 24,269.87 23,786.16 24,103.78 0.0M
2021-03-22 24,204.78 24,475.29 23,796.27 24,204.97 0.0M
2021-03-19 24,920.52 24,920.52 24,036.43 24,204.78 0.0M
2021-03-18 24,505.60 25,030.79 24,505.60 24,920.52 0.0M
2021-03-17 24,105.31 24,614.03 23,781.87 24,505.60 0.0M
2021-03-16 23,667.43 24,145.19 23,667.43 24,105.31 0.0M
2021-03-15 24,468.88 24,470.31 23,392.69 23,667.43 0.0M
2021-03-12 24,491.55 24,659.93 24,068.40 24,468.88 0.0M
2021-03-11 23,778.87 24,706.79 23,685.69 24,491.55 0.0M
2021-03-10 23,337.11 24,006.67 23,337.11 23,778.87 0.0M
2021-03-09 23,848.45 23,986.59 22,916.16 23,337.11 0.0M
2021-03-08 25,138.35 25,419.62 23,848.45 23,848.45 0.0M
2021-03-05 25,077.91 25,429.15 24,410.19 25,138.35 0.0M
2021-03-04 26,232.64 26,232.64 24,948.49 25,077.91 0.0M
2021-03-03 25,827.69 26,242.52 25,552.99 26,232.64 0.0M
2021-03-02 26,376.40 26,656.01 25,519.02 25,827.69 0.0M
2021-03-01 25,898.33 26,504.78 25,898.33 26,376.40 0.0M
2021-02-26 26,565.90 26,565.90 25,492.75 25,898.33 0.0M
2021-02-25 26,760.14 27,064.86 26,364.89 26,565.90 0.0M
2021-02-24 27,833.84 27,938.42 26,454.26 26,760.14 0.0M
2021-02-23 28,024.55 28,262.04 27,693.96 27,833.84 0.0M
2021-02-22 29,678.74 29,678.74 28,019.70 28,024.55 0.0M
2021-02-19 29,482.85 29,768.35 28,661.22 29,678.74 0.0M
2021-02-18 30,326.79 30,867.08 29,373.11 29,482.85 0.0M
2021-02-10 29,297.44 30,420.01 29,297.44 30,326.79 0.0M
2021-02-09 28,558.91 29,297.44 28,417.28 29,297.44 0.0M
2021-02-08 28,131.56 28,619.94 28,006.48 28,558.91 0.0M
2021-02-05 28,140.61 28,674.43 28,094.30 28,131.56 0.0M
2021-02-04 27,809.18 28,258.29 27,707.58 28,140.61 0.0M
2021-02-03 27,703.80 27,911.17 27,546.34 27,809.18 0.0M
2021-02-02 26,779.27 27,705.62 26,779.27 27,703.80 0.0M
2021-02-01 26,672.36 27,026.86 26,627.90 26,779.27 0.0M
2021-01-29 26,616.95 27,098.41 26,368.91 26,672.36 0.0M
2021-01-28 27,183.53 27,183.53 26,500.58 26,616.95 0.0M
2021-01-27 27,458.50 27,458.50 26,633.82 27,183.53 0.0M
2021-01-26 27,951.54 27,951.54 27,386.21 27,458.50 0.0M
2021-01-25 27,020.95 28,007.81 27,020.95 27,951.54 0.0M
2021-01-22 26,966.11 27,144.15 26,787.61 27,020.95 0.0M
2021-01-21 26,323.33 27,146.16 26,323.33 26,966.11 0.0M
2021-01-20 26,079.78 26,388.59 25,769.02 26,323.33 0.0M
2021-01-19 26,681.83 26,930.43 25,992.74 26,079.78 0.0M
2021-01-18 26,742.45 26,811.58 26,288.58 26,681.83 0.0M
2021-01-15 27,115.23 27,115.23 26,154.30 26,742.45 0.0M
2021-01-14 27,910.83 27,910.83 27,055.41 27,115.23 0.0M
2021-01-13 28,021.30 28,370.56 27,601.62 27,910.83 0.0M
2021-01-12 27,339.65 28,021.30 27,183.35 28,021.30 0.0M
2021-01-11 27,742.58 28,035.08 27,181.37 27,339.65 0.0M
2021-01-08 28,234.72 28,378.30 27,413.16 27,742.58 0.0M
2021-01-07 27,760.34 28,234.72 27,400.08 28,234.72 0.0M
2021-01-06 27,581.82 28,080.16 27,238.41 27,760.34 0.0M
2021-01-05 26,473.12 27,581.82 26,472.83 27,581.82 0.0M
2021-01-04 25,800.67 26,626.31 25,800.67 26,473.12 0.0M