FTSE China A 600 - Forestry

FTXIN4551010
🏛️ China →
2,090.61
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
2023-12-29 1,708.60 1,711.16 1,680.42 1,695.64 0.0M
2023-12-28 1,650.73 1,711.85 1,650.73 1,708.60 0.0M
2023-12-27 1,654.56 1,657.92 1,637.44 1,650.73 0.0M
2023-12-26 1,626.09 1,658.31 1,613.82 1,654.56 0.0M
2023-12-25 1,602.33 1,626.97 1,600.99 1,626.09 0.0M
2023-12-22 1,593.66 1,627.29 1,576.16 1,602.33 0.0M
2023-12-21 1,575.13 1,602.91 1,564.30 1,593.66 0.0M
2023-12-20 1,588.63 1,596.85 1,573.87 1,575.13 0.0M
2023-12-19 1,587.63 1,600.43 1,578.28 1,588.63 0.0M
2023-12-18 1,612.64 1,612.64 1,583.40 1,587.63 0.0M
2023-12-15 1,612.28 1,638.64 1,608.06 1,612.64 0.0M
2023-12-14 1,630.22 1,643.54 1,610.89 1,612.28 0.0M
2023-12-13 1,671.52 1,671.52 1,629.25 1,630.22 0.0M
2023-12-12 1,688.83 1,688.83 1,658.38 1,671.52 0.0M
2023-12-11 1,689.13 1,696.98 1,663.61 1,688.83 0.0M
2023-12-08 1,699.43 1,712.13 1,688.85 1,689.13 0.0M
2023-12-07 1,715.48 1,715.48 1,684.23 1,699.43 0.0M
2023-12-06 1,707.13 1,734.97 1,707.03 1,715.48 0.0M
2023-12-05 1,732.38 1,743.49 1,706.85 1,707.13 0.0M
2023-12-04 1,755.35 1,755.35 1,729.26 1,732.38 0.0M
2023-12-01 1,783.28 1,783.28 1,749.87 1,755.35 0.0M
2023-11-30 1,778.67 1,787.86 1,770.57 1,783.28 0.0M
2023-11-29 1,787.51 1,788.01 1,775.94 1,778.67 0.0M
2023-11-28 1,770.94 1,790.51 1,763.29 1,787.51 0.0M
2023-11-27 1,806.07 1,806.07 1,761.34 1,770.94 0.0M
2023-11-24 1,801.34 1,812.59 1,799.03 1,806.07 0.0M
2023-11-23 1,801.92 1,823.00 1,794.75 1,819.33 0.0M
2023-11-22 1,837.45 1,837.45 1,801.92 1,801.92 0.0M
2023-11-21 1,847.38 1,864.84 1,836.43 1,837.45 0.0M
2023-11-20 1,845.27 1,851.06 1,820.88 1,847.38 0.0M
2023-11-17 1,844.51 1,847.30 1,829.20 1,845.27 0.0M
2023-11-16 1,868.98 1,868.98 1,839.14 1,844.51 0.0M
2023-11-15 1,851.99 1,882.10 1,851.99 1,868.98 0.0M
2023-11-14 1,861.87 1,877.00 1,844.63 1,851.99 0.0M
2023-11-13 1,881.93 1,889.06 1,856.33 1,861.87 0.0M
2023-11-10 1,897.35 1,897.35 1,875.51 1,882.21 0.0M
2023-11-09 1,890.55 1,904.82 1,885.43 1,897.35 0.0M
2023-11-08 1,888.17 1,905.12 1,879.63 1,890.55 0.0M
2023-11-07 1,895.77 1,895.77 1,874.20 1,888.17 0.0M
2023-11-06 1,874.84 1,906.85 1,874.84 1,895.77 0.0M
2023-11-03 1,860.01 1,884.35 1,860.01 1,874.84 0.0M
2023-11-02 1,883.69 1,890.51 1,857.12 1,860.01 0.0M
2023-11-01 1,893.33 1,894.13 1,875.25 1,883.69 0.0M
2023-10-31 1,899.02 1,899.02 1,865.22 1,893.33 0.0M
2023-10-30 1,881.43 1,907.67 1,881.43 1,899.02 0.0M
2023-10-27 1,829.18 1,889.00 1,823.55 1,881.43 0.0M
2023-10-26 1,822.28 1,833.33 1,801.92 1,829.18 0.0M
2023-10-25 1,841.25 1,855.17 1,821.48 1,822.28 0.0M
2023-10-24 1,833.17 1,855.75 1,825.49 1,841.25 0.0M
2023-10-23 1,893.41 1,893.41 1,824.56 1,833.17 0.0M
2023-10-20 1,894.27 1,911.88 1,877.67 1,893.41 0.0M
2023-10-19 1,921.97 1,921.97 1,889.14 1,894.27 0.0M
2023-10-18 1,951.03 1,951.03 1,919.99 1,921.97 0.0M
2023-10-17 1,945.93 1,968.95 1,932.37 1,951.03 0.0M
2023-10-16 1,973.00 1,975.58 1,936.03 1,945.93 0.0M
2023-10-13 2,011.31 2,011.31 1,965.27 1,973.00 0.0M
2023-10-12 1,973.95 2,023.05 1,973.95 2,011.31 0.0M
2023-10-11 2,013.12 2,014.80 1,971.79 1,973.95 0.0M
2023-10-10 2,036.55 2,057.23 2,013.12 2,013.12 0.0M
2023-10-09 2,073.10 2,073.10 2,013.52 2,036.55 0.0M
2023-09-28 2,085.63 2,110.77 2,065.45 2,073.10 0.0M
2023-09-27 2,075.79 2,114.30 2,075.57 2,085.63 0.0M
2023-09-26 2,095.54 2,102.00 2,074.61 2,075.79 0.0M
2023-09-25 2,104.10 2,105.75 2,087.98 2,095.54 0.0M
2023-09-22 2,097.76 2,108.82 2,080.17 2,104.10 0.0M
2023-09-21 2,123.81 2,123.81 2,093.68 2,097.76 0.0M
2023-09-20 2,127.63 2,133.30 2,115.82 2,123.81 0.0M
2023-09-19 2,116.79 2,129.44 2,114.51 2,127.63 0.0M
2023-09-18 2,111.84 2,141.85 2,099.17 2,116.79 0.0M
2023-09-15 2,136.39 2,136.39 2,105.02 2,111.84 0.0M
2023-09-14 2,169.89 2,169.89 2,131.53 2,136.39 0.0M
2023-09-13 2,186.53 2,189.62 2,165.33 2,169.89 0.0M
2023-09-12 2,177.52 2,194.12 2,169.05 2,186.53 0.0M
2023-09-11 2,167.98 2,189.18 2,162.18 2,177.52 0.0M
2023-09-08 2,198.04 2,201.37 2,158.64 2,167.98 0.0M
2023-09-07 2,213.89 2,222.40 2,187.67 2,198.04 0.0M
2023-09-06 2,204.65 2,218.47 2,191.12 2,213.89 0.0M
2023-09-05 2,203.60 2,216.23 2,188.64 2,204.65 0.0M
2023-09-04 2,175.79 2,212.78 2,175.79 2,203.60 0.0M
2023-09-01 2,142.59 2,192.87 2,142.59 2,175.79 0.0M
2023-08-31 2,135.38 2,161.09 2,126.62 2,142.59 0.0M
2023-08-30 2,139.02 2,151.71 2,127.92 2,135.38 0.0M
2023-08-29 2,137.36 2,161.50 2,118.47 2,139.02 0.0M
2023-08-28 2,162.38 2,256.17 2,133.26 2,137.36 0.0M
2023-08-25 2,169.24 2,179.96 2,157.21 2,162.38 0.0M
2023-08-24 2,178.65 2,188.76 2,161.33 2,169.24 0.0M
2023-08-23 2,208.90 2,210.10 2,176.53 2,178.65 0.0M
2023-08-22 2,226.01 2,238.86 2,180.80 2,208.90 0.0M
2023-08-21 2,274.94 2,284.35 2,226.01 2,226.01 0.0M
2023-08-18 2,304.91 2,312.22 2,274.94 2,274.94 0.0M
2023-08-17 2,304.55 2,312.08 2,276.52 2,304.91 0.0M
2023-08-16 2,328.14 2,336.05 2,303.88 2,304.55 0.0M
2023-08-15 2,336.06 2,346.23 2,310.51 2,328.14 0.0M
2023-08-14 2,356.59 2,356.59 2,309.31 2,336.06 0.0M
2023-08-11 2,409.42 2,409.42 2,356.28 2,356.59 0.0M
2023-08-10 2,392.62 2,413.17 2,391.27 2,409.42 0.0M
2023-08-09 2,405.94 2,405.94 2,384.18 2,392.62 0.0M
2023-08-08 2,422.29 2,422.29 2,392.12 2,405.94 0.0M
2023-08-07 2,451.33 2,451.33 2,412.68 2,422.29 0.0M
2023-08-04 2,449.29 2,466.50 2,423.07 2,451.33 0.0M
2023-08-03 2,439.87 2,462.50 2,424.78 2,449.29 0.0M
2023-08-02 2,443.82 2,455.79 2,430.70 2,439.87 0.0M
2023-08-01 2,428.58 2,465.50 2,428.58 2,443.82 0.0M
2023-07-31 2,394.36 2,441.03 2,394.36 2,428.58 0.0M
2023-07-28 2,390.46 2,405.16 2,367.13 2,394.36 0.0M
2023-07-27 2,391.64 2,417.06 2,386.61 2,390.46 0.0M
2023-07-26 2,347.89 2,395.95 2,347.89 2,391.64 0.0M
2023-07-25 2,264.40 2,350.64 2,264.40 2,347.89 0.0M
2023-07-24 2,290.74 2,290.74 2,260.91 2,264.40 0.0M
2023-07-21 2,296.98 2,310.51 2,277.19 2,290.74 0.0M
2023-07-20 2,321.97 2,337.55 2,292.79 2,296.98 0.0M
2023-07-19 2,333.73 2,333.73 2,296.59 2,321.97 0.0M
2023-07-18 2,321.97 2,341.66 2,302.83 2,333.73 0.0M
2023-07-17 2,355.00 2,355.00 2,312.26 2,321.97 0.0M
2023-07-14 2,378.72 2,378.72 2,350.96 2,355.00 0.0M
2023-07-13 2,382.07 2,400.16 2,362.63 2,378.72 0.0M
2023-07-12 2,386.46 2,401.81 2,360.45 2,382.07 0.0M
2023-07-11 2,333.14 2,392.33 2,333.14 2,386.46 0.0M
2023-07-10 2,293.44 2,365.43 2,293.44 2,333.14 0.0M
2023-07-07 2,288.43 2,316.56 2,276.01 2,293.44 0.0M
2023-07-06 2,310.95 2,310.95 2,265.84 2,288.43 0.0M
2023-07-05 2,323.37 2,330.30 2,305.06 2,310.95 0.0M
2023-07-04 2,310.89 2,330.59 2,297.82 2,323.37 0.0M
2023-07-03 2,296.43 2,327.82 2,296.43 2,310.89 0.0M
2023-06-30 2,225.20 2,308.19 2,225.20 2,296.43 0.0M
2023-06-29 2,197.86 2,248.48 2,197.86 2,225.20 0.0M
2023-06-28 2,162.28 2,205.45 2,156.56 2,197.86 0.0M
2023-06-27 2,154.74 2,175.88 2,142.76 2,162.28 0.0M
2023-06-26 2,122.96 2,178.35 2,117.11 2,154.74 0.0M
2023-06-21 2,136.60 2,175.68 2,122.96 2,122.96 0.0M
2023-06-20 2,163.16 2,164.89 2,133.64 2,136.60 0.0M
2023-06-19 2,201.91 2,201.91 2,158.53 2,163.16 0.0M
2023-06-16 2,198.30 2,215.02 2,183.91 2,201.91 0.0M
2023-06-15 2,132.64 2,202.21 2,129.17 2,198.30 0.0M
2023-06-14 2,132.39 2,147.15 2,122.25 2,132.64 0.0M
2023-06-13 2,143.31 2,144.98 2,125.65 2,132.39 0.0M
2023-06-12 2,139.17 2,153.46 2,120.26 2,143.31 0.0M
2023-06-09 2,139.53 2,156.73 2,120.87 2,139.17 0.0M
2023-06-08 2,159.64 2,162.56 2,131.90 2,139.53 0.0M
2023-06-07 2,186.62 2,187.60 2,149.29 2,159.64 0.0M
2023-06-06 2,212.82 2,212.82 2,181.65 2,186.62 0.0M
2023-06-05 2,239.86 2,239.86 2,204.14 2,212.82 0.0M
2023-06-02 2,201.00 2,248.80 2,201.00 2,239.86 0.0M
2023-06-01 2,234.70 2,234.70 2,197.23 2,201.00 0.0M
2023-05-31 2,246.48 2,246.48 2,216.55 2,234.70 0.0M
2023-05-30 2,255.21 2,265.50 2,217.75 2,246.48 0.0M
2023-05-29 2,285.07 2,289.52 2,245.64 2,255.21 0.0M
2023-05-26 2,319.55 2,319.55 2,255.43 2,285.07 0.0M
2023-05-25 2,338.77 2,338.77 2,304.33 2,319.55 0.0M
2023-05-24 2,346.20 2,359.46 2,316.65 2,338.77 0.0M
2023-05-23 2,340.89 2,380.11 2,337.66 2,346.20 0.0M
2023-05-22 2,309.62 2,351.41 2,302.00 2,340.89 0.0M
2023-05-19 2,313.33 2,327.41 2,304.32 2,309.62 0.0M
2023-05-18 2,343.01 2,345.43 2,305.01 2,313.33 0.0M
2023-05-17 2,366.27 2,367.50 2,336.03 2,343.01 0.0M
2023-05-16 2,377.13 2,381.16 2,355.71 2,366.27 0.0M
2023-05-15 2,325.24 2,385.25 2,325.24 2,377.13 0.0M
2023-05-12 2,368.92 2,375.75 2,322.11 2,325.24 0.0M
2023-05-11 2,346.24 2,377.24 2,346.24 2,368.92 0.0M
2023-05-10 2,297.26 2,360.00 2,276.21 2,346.24 0.0M
2023-05-09 2,319.00 2,330.96 2,280.75 2,297.26 0.0M
2023-05-08 2,295.13 2,328.32 2,293.85 2,319.00 0.0M
2023-05-05 2,319.73 2,319.73 2,264.96 2,295.13 0.0M
2023-05-04 2,346.82 2,349.91 2,314.97 2,319.73 0.0M
2023-04-28 2,354.91 2,359.69 2,339.34 2,346.82 0.0M
2023-04-27 2,313.18 2,363.83 2,308.14 2,354.91 0.0M
2023-04-26 2,256.59 2,338.79 2,255.31 2,313.18 0.0M
2023-04-25 2,293.31 2,302.19 2,230.85 2,256.59 0.0M
2023-04-24 2,329.70 2,336.83 2,282.10 2,293.31 0.0M
2023-04-21 2,340.99 2,379.87 2,327.42 2,329.70 0.0M
2023-04-20 2,375.14 2,375.14 2,329.90 2,340.99 0.0M
2023-04-19 2,409.91 2,409.91 2,369.52 2,375.14 0.0M
2023-04-18 2,404.11 2,432.29 2,401.85 2,409.91 0.0M
2023-04-17 2,351.57 2,410.24 2,351.57 2,404.11 0.0M
2023-04-14 2,336.80 2,370.19 2,336.80 2,351.57 0.0M
2023-04-13 2,355.22 2,355.22 2,322.44 2,336.80 0.0M
2023-04-12 2,393.17 2,393.17 2,349.13 2,355.22 0.0M
2023-04-11 2,389.27 2,405.79 2,380.63 2,393.17 0.0M
2023-04-10 2,382.79 2,401.44 2,373.01 2,389.27 0.0M
2023-04-07 2,360.34 2,391.31 2,357.65 2,382.79 0.0M
2023-04-06 2,348.86 2,361.95 2,328.56 2,360.34 0.0M
2023-04-04 2,374.43 2,386.29 2,344.62 2,348.86 0.0M
2023-04-03 2,383.71 2,386.59 2,355.16 2,374.43 0.0M
2023-03-31 2,365.79 2,402.15 2,365.79 2,383.71 0.0M
2023-03-30 2,353.08 2,365.89 2,327.98 2,365.79 0.0M
2023-03-29 2,368.80 2,383.74 2,349.78 2,353.08 0.0M
2023-03-28 2,347.52 2,411.07 2,343.79 2,368.80 0.0M
2023-03-27 2,338.92 2,356.67 2,330.85 2,347.52 0.0M
2023-03-24 2,336.12 2,355.94 2,328.61 2,338.92 0.0M
2023-03-23 2,345.00 2,352.92 2,326.05 2,336.12 0.0M
2023-03-22 2,330.52 2,371.53 2,330.52 2,345.00 0.0M
2023-03-21 2,308.65 2,333.94 2,304.24 2,330.52 0.0M
2023-03-20 2,334.60 2,343.49 2,303.43 2,308.65 0.0M
2023-03-17 2,316.15 2,362.86 2,316.15 2,334.60 0.0M
2023-03-16 2,366.20 2,367.66 2,310.26 2,316.15 0.0M
2023-03-15 2,350.65 2,405.66 2,350.65 2,366.20 0.0M
2023-03-14 2,388.81 2,388.81 2,328.54 2,350.65 0.0M
2023-03-13 2,396.58 2,409.47 2,373.68 2,388.81 0.0M
2023-03-10 2,435.95 2,435.95 2,385.70 2,396.58 0.0M
2023-03-09 2,434.79 2,453.37 2,432.40 2,435.95 0.0M
2023-03-08 2,443.79 2,454.39 2,426.70 2,434.79 0.0M
2023-03-07 2,471.58 2,475.21 2,436.67 2,443.79 0.0M
2023-03-06 2,494.10 2,494.84 2,461.85 2,471.58 0.0M
2023-03-03 2,508.70 2,510.03 2,491.32 2,494.10 0.0M
2023-03-02 2,521.01 2,528.32 2,504.60 2,508.70 0.0M
2023-03-01 2,516.76 2,522.27 2,503.95 2,521.01 0.0M
2023-02-28 2,501.80 2,521.25 2,494.83 2,516.76 0.0M
2023-02-27 2,514.81 2,540.83 2,497.87 2,501.80 0.0M
2023-02-24 2,537.52 2,559.99 2,505.16 2,514.81 0.0M
2023-02-23 2,519.25 2,554.04 2,519.25 2,537.52 0.0M
2023-02-22 2,527.48 2,534.75 2,511.70 2,519.25 0.0M
2023-02-21 2,495.06 2,529.52 2,494.67 2,527.48 0.0M
2023-02-20 2,444.40 2,499.10 2,429.56 2,495.06 0.0M
2023-02-17 2,445.04 2,467.73 2,442.13 2,444.40 0.0M
2023-02-16 2,491.36 2,503.82 2,425.02 2,445.04 0.0M
2023-02-15 2,520.61 2,530.79 2,488.86 2,491.36 0.0M
2023-02-14 2,493.31 2,524.83 2,482.90 2,520.61 0.0M
2023-02-13 2,489.78 2,501.78 2,475.13 2,493.31 0.0M
2023-02-10 2,515.38 2,519.58 2,479.21 2,489.78 0.0M
2023-02-09 2,488.39 2,521.95 2,475.38 2,515.38 0.0M
2023-02-08 2,485.98 2,506.06 2,480.75 2,488.39 0.0M
2023-02-07 2,494.85 2,505.24 2,467.33 2,485.98 0.0M
2023-02-06 2,512.69 2,512.69 2,470.88 2,494.85 0.0M
2023-02-03 2,554.10 2,554.10 2,487.01 2,512.69 0.0M
2023-02-02 2,556.89 2,564.04 2,530.10 2,554.10 0.0M
2023-02-01 2,513.26 2,558.11 2,507.21 2,556.89 0.0M
2023-01-31 2,483.12 2,520.01 2,451.52 2,513.26 0.0M
2023-01-30 2,464.89 2,510.33 2,464.89 2,483.12 0.0M
2023-01-20 2,429.63 2,469.08 2,417.14 2,464.89 0.0M
2023-01-19 2,449.66 2,449.66 2,412.64 2,429.63 0.0M
2023-01-18 2,428.80 2,467.00 2,428.80 2,449.66 0.0M
2023-01-17 2,430.66 2,452.69 2,421.22 2,428.80 0.0M
2023-01-16 2,421.97 2,443.72 2,378.11 2,430.66 0.0M
2023-01-13 2,399.01 2,421.97 2,369.62 2,421.97 0.0M
2023-01-12 2,411.54 2,437.89 2,388.06 2,399.01 0.0M
2023-01-11 2,411.24 2,440.01 2,404.70 2,411.54 0.0M
2023-01-10 2,410.67 2,427.47 2,383.75 2,411.24 0.0M
2023-01-09 2,385.19 2,453.14 2,385.19 2,410.67 0.0M
2023-01-06 2,306.33 2,403.36 2,306.33 2,385.19 0.0M
2023-01-05 2,269.00 2,325.15 2,260.70 2,306.33 0.0M
2023-01-04 2,303.07 2,303.07 2,249.73 2,269.00 0.0M
2023-01-03 2,300.05 2,309.97 2,282.38 2,303.07 0.0M