FTSE China A 600 - Technology Hardware

FTXIN4101020
🏛️ China →
11,347.30
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
2022-12-30 6,716.67 6,775.58 6,678.98 6,681.46 0.0M
2022-12-29 6,714.73 6,774.68 6,687.92 6,716.67 0.0M
2022-12-28 6,771.67 6,771.67 6,689.72 6,714.73 0.0M
2022-12-27 6,683.68 6,785.55 6,672.66 6,771.67 0.0M
2022-12-26 6,480.35 6,689.86 6,480.35 6,683.68 0.0M
2022-12-23 6,569.36 6,569.36 6,429.99 6,480.35 0.0M
2022-12-22 6,714.52 6,730.30 6,549.23 6,569.36 0.0M
2022-12-21 6,824.77 6,825.80 6,684.74 6,714.52 0.0M
2022-12-20 6,840.26 6,880.66 6,790.70 6,824.77 0.0M
2022-12-19 6,963.64 6,980.42 6,824.06 6,840.26 0.0M
2022-12-16 7,071.46 7,071.46 6,924.70 6,963.64 0.0M
2022-12-15 6,978.64 7,096.16 6,936.83 7,071.46 0.0M
2022-12-14 7,009.04 7,141.62 6,965.54 6,978.64 0.0M
2022-12-13 7,137.09 7,137.09 7,006.19 7,009.04 0.0M
2022-12-12 7,075.59 7,185.79 7,004.74 7,137.09 0.0M
2022-12-09 7,032.68 7,095.82 7,015.62 7,075.59 0.0M
2022-12-08 7,107.21 7,118.50 7,022.40 7,032.68 0.0M
2022-12-07 7,145.62 7,159.20 7,084.53 7,107.21 0.0M
2022-12-06 7,056.24 7,196.93 7,041.03 7,145.62 0.0M
2022-12-05 7,088.86 7,101.42 7,009.03 7,056.24 0.0M
2022-12-02 7,107.42 7,184.14 7,070.05 7,088.86 0.0M
2022-12-01 7,011.84 7,157.07 7,011.84 7,107.42 0.0M
2022-11-30 7,011.99 7,040.38 6,954.08 7,011.84 0.0M
2022-11-29 6,953.49 7,042.84 6,911.46 7,011.99 0.0M
2022-11-28 7,040.81 7,040.81 7,040.81 7,040.81 0.0M
2022-11-25 7,147.98 7,154.84 7,037.11 7,040.81 0.0M
2022-11-24 7,212.18 7,253.31 7,136.84 7,147.98 0.0M
2022-11-23 7,185.12 7,254.67 7,061.80 7,212.18 0.0M
2022-11-22 7,266.86 7,289.22 7,163.07 7,185.12 0.0M
2022-11-21 7,263.13 7,290.75 7,182.51 7,266.86 0.0M
2022-11-18 7,355.76 7,410.66 7,257.99 7,263.13 0.0M
2022-11-17 7,276.32 7,355.76 7,134.56 7,355.76 0.0M
2022-11-16 7,399.77 7,399.77 7,263.23 7,276.32 0.0M
2022-11-15 7,090.37 7,399.77 7,077.75 7,399.77 0.0M
2022-11-14 7,137.12 7,185.95 7,053.72 7,090.37 0.0M
2022-11-11 7,062.38 7,300.52 7,062.38 7,137.12 0.0M
2022-11-10 7,255.58 7,255.58 7,034.53 7,062.38 0.0M
2022-11-09 7,341.80 7,364.76 7,249.65 7,255.58 0.0M
2022-11-08 7,425.35 7,425.35 7,292.57 7,341.80 0.0M
2022-11-07 7,483.84 7,534.73 7,398.84 7,425.35 0.0M
2022-11-04 7,329.97 7,502.47 7,318.10 7,483.84 0.0M
2022-11-03 7,223.57 7,347.31 7,202.81 7,329.97 0.0M
2022-11-02 7,179.68 7,263.57 7,166.26 7,223.57 0.0M
2022-11-01 7,023.80 7,185.61 7,015.29 7,179.68 0.0M
2022-10-31 6,999.36 7,105.12 6,942.73 7,023.80 0.0M
2022-10-28 7,160.02 7,233.58 6,973.90 6,999.36 0.0M
2022-10-27 7,173.28 7,264.95 7,134.28 7,160.02 0.0M
2022-10-26 6,980.63 7,208.39 6,948.21 7,173.28 0.0M
2022-10-25 6,930.12 7,066.14 6,865.31 6,980.63 0.0M
2022-10-24 6,961.23 7,095.02 6,874.09 6,930.12 0.0M
2022-10-21 7,009.60 7,009.60 6,899.18 6,961.23 0.0M
2022-10-20 6,919.17 7,092.74 6,787.41 7,009.60 0.0M
2022-10-19 6,975.17 7,006.18 6,919.17 6,919.17 0.0M
2022-10-18 7,002.41 7,035.02 6,925.28 6,975.17 0.0M
2022-10-17 6,918.79 7,018.16 6,870.63 7,002.41 0.0M
2022-10-14 6,715.80 6,956.03 6,712.84 6,918.79 0.0M
2022-10-13 6,741.41 6,840.67 6,685.61 6,715.80 0.0M
2022-10-12 6,471.78 6,745.27 6,356.18 6,741.41 0.0M
2022-10-11 6,500.14 6,526.85 6,440.70 6,471.78 0.0M
2022-10-10 6,832.63 6,832.63 6,488.39 6,500.14 0.0M
2022-09-30 6,989.07 7,006.34 6,829.85 6,832.63 0.0M
2022-09-29 6,934.22 7,039.91 6,934.22 6,989.07 0.0M
2022-09-28 7,123.65 7,123.65 6,933.53 6,934.22 0.0M
2022-09-27 7,027.91 7,123.65 7,025.48 7,123.65 0.0M
2022-09-26 7,019.40 7,141.08 6,965.57 7,027.91 0.0M
2022-09-23 7,175.63 7,209.50 6,975.63 7,019.40 0.0M
2022-09-22 7,175.96 7,258.75 7,097.70 7,175.63 0.0M
2022-09-21 7,294.50 7,294.50 7,148.84 7,175.96 0.0M
2022-09-20 7,248.30 7,385.62 7,242.57 7,294.50 0.0M
2022-09-19 7,354.86 7,419.55 7,212.41 7,248.30 0.0M
2022-09-16 7,415.72 7,498.97 7,354.86 7,354.86 0.0M
2022-09-15 7,730.75 7,730.75 7,332.80 7,415.72 0.0M
2022-09-14 7,768.06 7,768.06 7,654.30 7,730.75 0.0M
2022-09-13 7,764.48 7,849.53 7,746.73 7,768.06 0.0M
2022-09-09 7,800.99 7,800.99 7,673.71 7,764.48 0.0M
2022-09-08 7,838.58 7,869.09 7,793.21 7,800.99 0.0M
2022-09-07 7,717.13 7,905.55 7,717.13 7,838.58 0.0M
2022-09-06 7,571.81 7,717.55 7,554.50 7,717.13 0.0M
2022-09-05 7,577.57 7,623.62 7,488.22 7,571.81 0.0M
2022-09-02 7,558.79 7,626.81 7,517.65 7,577.57 0.0M
2022-09-01 7,608.65 7,689.60 7,546.31 7,558.79 0.0M
2022-08-31 7,786.43 7,791.76 7,562.58 7,608.65 0.0M
2022-08-30 7,799.15 7,860.50 7,743.92 7,786.43 0.0M
2022-08-29 7,782.43 7,852.57 7,670.08 7,799.15 0.0M
2022-08-26 7,891.73 7,926.10 7,767.67 7,782.43 0.0M
2022-08-25 7,926.02 7,978.35 7,801.12 7,891.73 0.0M
2022-08-24 8,230.03 8,230.03 7,914.05 7,926.02 0.0M
2022-08-23 8,238.53 8,300.28 8,209.45 8,230.03 0.0M
2022-08-22 8,251.10 8,266.19 8,151.45 8,238.53 0.0M
2022-08-19 8,475.95 8,571.97 8,251.10 8,251.10 0.0M
2022-08-18 8,374.21 8,491.87 8,352.02 8,475.95 0.0M
2022-08-17 8,336.61 8,395.44 8,288.37 8,374.21 0.0M
2022-08-16 8,356.12 8,442.60 8,316.78 8,336.61 0.0M
2022-08-15 8,276.86 8,398.21 8,276.86 8,356.12 0.0M
2022-08-12 8,422.84 8,437.85 8,276.86 8,276.86 0.0M
2022-08-11 8,308.80 8,449.07 8,303.10 8,422.84 0.0M
2022-08-10 8,357.46 8,394.48 8,277.37 8,308.80 0.0M
2022-08-09 8,256.89 8,359.12 8,133.74 8,357.46 0.0M
2022-08-08 8,277.37 8,305.29 8,177.19 8,256.89 0.0M
2022-08-05 7,946.74 8,277.67 7,939.41 8,277.37 0.0M
2022-08-04 7,916.61 7,998.06 7,871.22 7,946.74 0.0M
2022-08-03 7,879.74 8,074.33 7,879.74 7,916.61 0.0M
2022-08-02 7,979.77 7,980.31 7,786.78 7,879.74 0.0M
2022-08-01 7,972.78 7,981.18 7,935.06 7,979.77 0.0M
2022-07-29 8,035.29 8,035.29 7,879.87 7,888.69 0.0M
2022-07-28 7,945.92 8,125.89 7,945.92 8,035.29 0.0M
2022-07-27 7,914.79 7,968.01 7,872.60 7,945.92 0.0M
2022-07-26 7,852.52 7,928.93 7,793.04 7,914.79 0.0M
2022-07-25 7,988.90 8,002.52 7,835.09 7,852.52 0.0M
2022-07-22 8,014.18 8,051.86 7,922.69 7,988.90 0.0M
2022-07-21 7,942.12 8,124.24 7,893.73 8,014.18 0.0M
2022-07-20 7,867.19 7,998.37 7,867.19 7,942.12 0.0M
2022-07-19 7,952.03 7,952.03 7,805.13 7,867.19 0.0M
2022-07-18 7,969.95 7,969.95 7,796.04 7,952.03 0.0M
2022-07-15 8,036.84 8,159.13 7,969.95 7,969.95 0.0M
2022-07-14 7,915.08 8,112.89 7,912.52 8,036.84 0.0M
2022-07-13 7,931.80 7,961.36 7,784.41 7,915.08 0.0M
2022-07-12 8,108.70 8,153.90 7,928.81 7,931.80 0.0M
2022-07-11 8,336.37 8,336.37 8,037.18 8,108.70 0.0M
2022-07-08 8,370.49 8,467.67 8,334.58 8,336.37 0.0M
2022-07-07 8,322.86 8,392.50 8,219.53 8,370.49 0.0M
2022-07-06 8,276.08 8,470.24 8,242.22 8,322.86 0.0M
2022-07-05 8,283.79 8,341.91 8,155.15 8,276.08 0.0M
2022-07-04 8,394.37 8,394.37 8,149.61 8,283.79 0.0M
2022-07-01 8,441.55 8,558.82 8,362.45 8,394.37 0.0M
2022-06-30 8,233.98 8,494.98 8,233.98 8,441.55 0.0M
2022-06-29 8,445.35 8,555.46 8,229.00 8,233.98 0.0M
2022-06-28 8,168.76 8,459.66 8,042.01 8,445.35 0.0M
2022-06-27 8,103.00 8,235.88 8,103.00 8,168.76 0.0M
2022-06-24 7,957.65 8,139.76 7,957.65 8,103.00 0.0M
2022-06-23 7,755.67 7,957.65 7,754.84 7,957.65 0.0M
2022-06-22 7,909.71 7,924.06 7,755.26 7,755.67 0.0M
2022-06-21 7,989.97 8,035.12 7,835.02 7,909.71 0.0M
2022-06-20 7,931.74 8,070.71 7,883.12 7,989.97 0.0M
2022-06-17 7,876.81 7,936.16 7,776.08 7,931.74 0.0M
2022-06-16 7,788.22 7,960.06 7,788.22 7,876.81 0.0M
2022-06-15 7,689.92 7,914.09 7,689.92 7,788.22 0.0M
2022-06-14 7,814.25 7,814.25 7,470.77 7,689.92 0.0M
2022-06-13 7,897.53 7,897.53 7,745.76 7,814.25 0.0M
2022-06-10 7,805.35 7,903.90 7,705.83 7,897.53 0.0M
2022-06-09 7,961.20 7,972.97 7,746.12 7,805.35 0.0M
2022-06-08 7,961.11 8,041.83 7,842.01 7,961.20 0.0M
2022-06-07 8,021.49 8,078.02 7,925.12 7,961.11 0.0M
2022-06-06 7,770.31 8,068.40 7,764.92 8,021.49 0.0M
2022-06-02 7,606.45 7,777.43 7,563.06 7,770.31 0.0M
2022-06-01 7,610.78 7,656.48 7,553.21 7,606.45 0.0M
2022-05-31 7,416.41 7,612.11 7,359.02 7,610.78 0.0M
2022-05-30 7,344.00 7,431.36 7,315.50 7,416.41 0.0M
2022-05-27 7,363.72 7,500.97 7,299.76 7,344.00 0.0M
2022-05-26 7,343.08 7,406.59 7,195.04 7,363.72 0.0M
2022-05-25 7,314.88 7,388.87 7,263.32 7,343.08 0.0M
2022-05-24 7,589.08 7,625.50 7,314.88 7,314.88 0.0M
2022-05-23 7,595.48 7,605.83 7,488.85 7,589.08 0.0M
2022-05-20 7,529.38 7,628.07 7,499.31 7,595.48 0.0M
2022-05-19 7,367.03 7,529.38 7,275.01 7,529.38 0.0M
2022-05-18 7,312.71 7,424.47 7,297.55 7,367.03 0.0M
2022-05-17 7,135.02 7,323.37 7,125.78 7,312.71 0.0M
2022-05-16 7,211.33 7,314.59 7,126.77 7,135.02 0.0M
2022-05-13 7,253.81 7,296.72 7,172.63 7,211.33 0.0M
2022-05-12 7,271.47 7,313.90 7,189.83 7,253.81 0.0M
2022-05-11 7,064.67 7,430.24 7,064.67 7,271.47 0.0M
2022-05-10 6,925.40 7,157.65 6,804.84 7,064.67 0.0M
2022-05-09 6,908.42 6,996.25 6,860.72 6,925.40 0.0M
2022-05-06 7,113.17 7,113.17 6,904.96 6,908.42 0.0M
2022-05-05 7,106.43 7,203.19 7,033.16 7,113.17 0.0M
2022-04-29 6,820.85 7,148.45 6,820.85 7,106.43 0.0M
2022-04-28 6,802.68 6,914.74 6,700.44 6,820.85 0.0M
2022-04-27 6,384.85 6,812.48 6,338.45 6,802.68 0.0M
2022-04-26 6,539.92 6,628.18 6,376.10 6,384.85 0.0M
2022-04-25 7,024.26 7,024.26 6,539.92 6,539.92 0.0M
2022-04-22 7,107.17 7,107.17 6,968.04 7,024.26 0.0M
2022-04-21 7,325.96 7,371.74 7,084.05 7,107.17 0.0M
2022-04-20 7,444.64 7,473.95 7,319.40 7,325.96 0.0M
2022-04-19 7,537.31 7,580.99 7,426.01 7,444.64 0.0M
2022-04-18 7,294.83 7,542.14 7,260.01 7,537.31 0.0M
2022-04-15 7,332.27 7,338.21 7,205.00 7,294.83 0.0M
2022-04-14 7,223.49 7,371.19 7,184.97 7,332.27 0.0M
2022-04-13 7,342.40 7,342.40 7,220.36 7,223.49 0.0M
2022-04-12 7,215.42 7,342.40 7,141.44 7,342.40 0.0M
2022-04-11 7,548.84 7,548.84 7,203.38 7,215.42 0.0M
2022-04-08 7,561.56 7,621.13 7,440.33 7,548.84 0.0M
2022-04-07 7,668.37 7,696.71 7,561.56 7,561.56 0.0M
2022-04-06 7,896.28 7,896.28 7,625.63 7,668.37 0.0M
2022-04-01 7,881.05 7,980.87 7,789.27 7,896.28 0.0M
2022-03-31 8,059.31 8,059.31 7,863.60 7,881.05 0.0M
2022-03-30 7,883.28 8,059.31 7,883.28 8,059.31 0.0M
2022-03-29 7,997.28 8,066.17 7,853.68 7,883.28 0.0M
2022-03-28 8,067.13 8,067.13 7,935.00 7,997.28 0.0M
2022-03-25 8,225.77 8,271.73 8,062.76 8,067.13 0.0M
2022-03-24 8,382.99 8,382.99 8,163.65 8,225.77 0.0M
2022-03-23 8,365.16 8,434.45 8,314.56 8,382.99 0.0M
2022-03-22 8,464.41 8,471.07 8,325.51 8,365.16 0.0M
2022-03-21 8,404.62 8,515.55 8,378.31 8,464.41 0.0M
2022-03-18 8,460.69 8,460.69 8,292.32 8,404.62 0.0M
2022-03-17 8,349.62 8,595.57 8,349.62 8,460.69 0.0M
2022-03-16 8,019.09 8,356.54 7,859.18 8,349.62 0.0M
2022-03-15 8,323.77 8,392.17 8,019.09 8,019.09 0.0M
2022-03-14 8,570.56 8,570.56 8,323.77 8,323.77 0.0M
2022-03-11 8,568.10 8,574.42 8,319.93 8,570.56 0.0M
2022-03-10 8,400.97 8,668.84 8,400.97 8,568.10 0.0M
2022-03-09 8,374.77 8,540.33 8,054.26 8,400.97 0.0M
2022-03-08 8,450.00 8,563.02 8,293.25 8,374.77 0.0M
2022-03-07 8,728.70 8,728.70 8,412.47 8,450.00 0.0M
2022-03-04 8,751.98 8,876.30 8,677.54 8,728.70 0.0M
2022-03-03 8,910.24 8,954.74 8,745.50 8,751.98 0.0M
2022-03-02 9,006.09 9,006.09 8,823.43 8,910.24 0.0M
2022-03-01 8,973.88 9,052.89 8,949.34 9,006.09 0.0M
2022-02-28 8,921.66 8,975.88 8,860.80 8,973.88 0.0M
2022-02-25 8,830.28 9,020.01 8,830.28 8,921.66 0.0M
2022-02-24 8,930.82 9,018.06 8,713.36 8,830.28 0.0M
2022-02-23 8,580.16 8,938.29 8,580.16 8,930.82 0.0M
2022-02-22 8,592.18 8,606.27 8,454.50 8,580.16 0.0M
2022-02-21 8,548.79 8,604.00 8,528.94 8,592.18 0.0M
2022-02-18 8,579.10 8,579.10 8,497.35 8,548.79 0.0M
2022-02-17 8,522.43 8,650.62 8,500.92 8,579.10 0.0M
2022-02-16 8,561.61 8,602.87 8,504.59 8,522.43 0.0M
2022-02-15 8,326.03 8,566.32 8,326.03 8,561.61 0.0M
2022-02-14 8,386.48 8,413.96 8,243.01 8,326.03 0.0M
2022-02-11 8,565.66 8,565.66 8,368.49 8,386.48 0.0M
2022-02-10 8,596.52 8,630.15 8,518.60 8,565.66 0.0M
2022-02-09 8,518.20 8,604.94 8,450.88 8,596.52 0.0M
2022-02-08 8,657.84 8,657.84 8,369.34 8,518.20 0.0M
2022-02-07 8,583.82 8,831.12 8,583.82 8,657.84 0.0M
2022-01-28 8,731.17 8,794.16 8,527.46 8,583.82 0.0M
2022-01-27 9,003.29 9,003.29 8,727.22 8,731.17 0.0M
2022-01-26 8,896.14 9,024.33 8,863.90 9,003.29 0.0M
2022-01-25 9,114.41 9,136.57 8,896.14 8,896.14 0.0M
2022-01-24 9,044.88 9,149.87 9,000.65 9,114.41 0.0M
2022-01-21 9,174.88 9,174.88 9,033.35 9,044.88 0.0M
2022-01-20 9,241.72 9,301.12 9,166.22 9,174.88 0.0M
2022-01-19 9,368.73 9,368.73 9,198.99 9,241.72 0.0M
2022-01-18 9,304.12 9,473.63 9,271.05 9,368.73 0.0M
2022-01-17 9,134.44 9,327.49 9,134.44 9,304.12 0.0M
2022-01-14 9,067.12 9,193.18 9,033.26 9,134.44 0.0M
2022-01-13 9,217.38 9,217.38 9,063.64 9,067.12 0.0M
2022-01-12 9,069.79 9,221.15 9,069.79 9,217.38 0.0M
2022-01-11 9,225.61 9,225.61 9,054.77 9,069.79 0.0M
2022-01-10 9,234.91 9,261.27 9,092.63 9,225.61 0.0M
2022-01-07 9,305.21 9,409.58 9,223.69 9,234.91 0.0M
2022-01-06 9,390.25 9,390.25 9,217.25 9,305.21 0.0M
2022-01-05 9,681.16 9,681.16 9,345.17 9,390.25 0.0M
2022-01-04 9,834.74 9,863.99 9,602.69 9,681.16 0.0M