FTSE Greater China All Cap (FTGCLMS)

FTGCLMS
🏛️ China →
894.24
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
2024-12-31 699.85 700.09 694.41 696.02 0.0M
2024-12-30 702.06 703.85 698.99 699.84 0.0M
2024-12-27 702.69 705.12 700.63 702.77 0.0M
2024-12-26 702.71 703.87 702.28 702.62 0.0M
2024-12-25 702.18 704.31 701.47 702.49 0.0M
2024-12-24 697.20 703.79 697.16 701.82 0.0M
2024-12-23 689.78 698.66 689.37 696.81 0.0M
2024-12-20 695.22 695.22 687.08 688.50 0.0M
2024-12-19 699.32 699.46 689.41 694.35 0.0M
2024-12-18 695.79 702.79 694.92 701.02 0.0M
2024-12-17 698.81 700.66 692.68 695.55 0.0M
2024-12-16 702.44 706.10 697.62 697.82 0.0M
2024-12-13 712.17 712.17 702.16 702.21 0.0M
2024-12-12 705.09 715.40 704.65 711.73 0.0M
2024-12-11 709.78 712.27 703.76 704.97 0.0M
2024-12-10 716.10 728.04 709.57 710.34 0.0M
2024-12-09 703.27 716.75 699.81 715.61 0.0M
2024-12-06 698.40 705.96 696.86 703.54 0.0M
2024-12-05 700.22 701.44 695.46 697.47 0.0M
2024-12-04 696.56 700.86 695.56 699.40 0.0M
2024-12-03 689.43 697.74 689.42 696.35 0.0M
2024-12-02 680.30 691.42 680.03 689.62 0.0M
2024-11-29 678.41 687.44 675.89 680.67 0.0M
2024-11-28 684.90 685.12 677.41 678.64 0.0M
2024-11-27 678.98 684.66 674.82 683.53 0.0M
2024-11-26 682.35 683.96 677.79 678.37 0.0M
2024-11-25 683.26 689.16 681.42 683.15 0.0M
2024-11-22 689.65 695.52 682.25 682.71 0.0M
2024-11-21 695.34 695.37 689.28 689.49 0.0M
2024-11-20 695.97 698.22 693.32 695.19 0.0M
2024-11-19 689.34 696.58 689.11 695.73 0.0M
2024-11-18 689.64 694.54 686.26 688.49 0.0M
2024-11-15 690.12 694.82 686.61 689.58 0.0M
2024-11-14 701.94 701.99 689.64 690.27 0.0M
2024-11-13 704.49 704.53 697.27 701.55 0.0M
2024-11-12 722.96 723.03 702.96 704.20 0.0M
2024-11-11 729.39 729.46 716.13 723.89 0.0M
2024-11-08 734.30 744.49 728.53 730.32 0.0M
2024-11-07 719.13 734.80 716.50 732.76 0.0M
2024-11-06 730.23 730.23 717.54 719.92 0.0M
2024-11-05 718.04 731.45 713.92 729.56 0.0M
2024-11-04 711.67 718.91 711.61 717.70 0.0M
2024-11-01 709.47 714.62 702.57 711.09 0.0M
2024-10-31 711.40 714.58 702.34 708.19 0.0M
2024-10-30 717.39 719.28 708.04 709.82 0.0M
2024-10-29 721.02 723.64 714.02 717.13 0.0M
2024-10-28 720.98 724.04 717.82 720.86 0.0M
2024-10-25 717.06 724.06 716.37 721.05 0.0M
2024-10-24 725.01 725.97 715.10 716.09 0.0M
2024-10-23 723.38 729.19 720.10 724.10 0.0M
2024-10-22 721.39 724.04 718.10 722.97 0.0M
2024-10-21 726.65 730.14 720.65 722.22 0.0M
2024-10-18 704.23 730.77 703.86 726.52 0.0M
2024-10-17 709.52 719.67 702.39 703.39 0.0M
2024-10-16 713.45 716.82 705.36 709.16 0.0M
2024-10-15 727.81 730.33 712.22 713.43 0.0M
2024-10-14 729.97 732.86 717.17 727.62 0.0M
2024-10-11 728.09 732.03 727.66 729.54 0.0M
2024-10-10 717.20 736.68 716.88 727.97 0.0M
2024-10-09 729.95 740.03 712.22 717.39 0.0M
2024-10-08 768.35 768.45 723.94 729.73 0.0M
2024-10-07 747.31 768.51 747.22 768.27 0.0M
2024-10-04 745.10 758.46 741.93 756.73 0.0M
2024-10-03 754.03 754.14 732.33 746.76 0.0M
2024-10-02 728.76 758.05 728.45 754.75 0.0M
2024-10-01 726.10 729.22 725.73 728.91 0.0M
2024-09-30 716.28 734.07 713.64 727.29 0.0M
2024-09-27 698.06 717.82 697.93 715.39 0.0M
2024-09-26 670.83 698.69 670.81 696.58 0.0M
2024-09-25 665.98 681.33 665.42 672.08 0.0M
2024-09-24 644.24 665.62 643.13 664.30 0.0M
2024-09-23 642.41 646.94 641.65 643.90 0.0M
2024-09-20 637.55 645.72 637.42 642.63 0.0M
2024-09-19 624.74 638.03 622.76 637.39 0.0M
2024-09-18 626.92 627.60 623.13 624.73 0.0M
2024-09-17 624.62 628.50 622.64 627.59 0.0M
2024-09-16 621.71 624.78 619.43 624.63 0.0M
2024-09-13 618.05 623.73 617.92 621.05 0.0M
2024-09-12 608.16 619.18 607.85 617.70 0.0M
2024-09-11 609.49 609.69 605.98 607.87 0.0M
2024-09-10 610.32 612.47 608.01 609.26 0.0M
2024-09-09 619.47 619.54 608.33 610.51 0.0M
2024-09-06 617.53 621.42 616.87 620.47 0.0M
2024-09-05 615.16 621.62 614.77 616.67 0.0M
2024-09-04 629.95 630.16 613.89 614.17 0.0M
2024-09-03 632.16 633.51 629.18 629.79 0.0M
2024-09-02 638.16 640.21 631.78 632.44 0.0M
2024-08-30 633.87 642.67 633.72 638.28 0.0M
2024-08-29 632.70 634.12 625.87 633.39 0.0M
2024-08-28 635.59 636.65 630.75 632.68 0.0M
2024-08-27 638.06 638.39 632.79 635.41 0.0M
2024-08-26 639.21 644.96 637.32 638.07 0.0M
2024-08-23 638.28 639.07 632.97 637.28 0.0M
2024-08-22 636.84 640.23 634.99 638.76 0.0M
2024-08-21 641.99 642.28 634.75 636.83 0.0M
2024-08-20 644.60 647.66 641.19 641.19 0.0M
2024-08-19 638.48 645.51 638.04 643.41 0.0M
2024-08-16 625.22 638.26 625.04 637.15 0.0M
2024-08-15 628.42 630.82 623.00 626.32 0.0M
2024-08-14 628.32 632.27 627.64 628.04 0.0M
2024-08-13 625.34 628.43 623.55 626.94 0.0M
2024-08-12 620.36 626.24 620.28 624.97 0.0M
2024-08-09 610.65 625.24 610.51 620.39 0.0M
2024-08-08 613.62 614.23 602.85 609.39 0.0M
2024-08-07 598.68 614.69 598.56 612.53 0.0M
2024-08-06 589.26 602.98 588.87 599.11 0.0M
2024-08-05 614.63 615.31 586.28 589.96 0.0M
2024-08-04 614.63 614.84 614.63 614.84 0.0M
2024-08-02 630.66 630.79 611.31 612.59 0.0M
2024-08-01 628.37 634.09 627.92 630.45 0.0M
2024-07-31 619.31 628.51 616.85 626.56 0.0M
2024-07-30 623.46 623.46 614.52 618.26 0.0M
2024-07-29 620.27 627.28 620.15 622.61 0.0M
2024-07-28 620.27 620.30 620.25 620.25 0.0M
2024-07-26 628.95 629.24 616.47 620.08 0.0M
2024-07-25 634.43 634.45 627.79 627.82 0.0M
2024-07-24 637.18 638.38 633.19 633.45 0.0M
2024-07-23 634.52 641.25 634.21 636.65 0.0M
2024-07-22 638.32 638.42 628.77 634.08 0.0M
2024-07-21 638.32 638.42 638.31 638.41 0.0M
2024-07-19 651.42 651.43 637.40 638.81 0.0M
2024-07-18 657.52 657.65 646.86 651.83 0.0M
2024-07-17 660.54 660.90 655.50 656.20 0.0M
2024-07-16 663.96 664.48 658.59 660.00 0.0M
2024-07-15 670.58 671.52 663.37 663.90 0.0M
2024-07-14 670.58 670.60 670.29 670.29 0.0M
2024-07-12 670.32 671.24 663.05 670.17 0.0M
2024-07-11 656.52 671.14 656.12 669.43 0.0M
2024-07-10 656.91 659.94 654.27 656.19 0.0M
2024-07-09 654.54 657.94 649.14 656.37 0.0M
2024-07-08 655.70 658.32 653.43 653.93 0.0M
2024-07-07 655.70 655.72 655.70 655.71 0.0M
2024-07-05 657.95 660.23 654.33 654.87 0.0M
2024-07-04 653.03 659.81 652.01 658.32 0.0M
2024-07-03 644.65 653.22 644.61 651.85 0.0M
2024-07-02 647.66 650.91 643.26 644.21 0.0M
2024-07-01 647.00 649.12 646.89 647.46 0.0M
2024-06-30 647.00 647.00 646.96 646.98 0.0M
2024-06-28 645.68 650.75 643.60 647.51 0.0M
2024-06-27 654.12 654.23 645.33 645.33 0.0M
2024-06-26 652.58 655.41 651.37 654.41 0.0M
2024-06-25 652.65 655.31 647.25 652.66 0.0M
2024-06-24 659.59 659.92 649.81 652.29 0.0M
2024-06-23 659.59 659.67 659.58 659.65 0.0M
2024-06-21 667.04 667.32 658.84 659.58 0.0M
2024-06-20 667.91 669.70 665.47 667.39 0.0M
2024-06-19 655.17 668.70 655.10 668.25 0.0M
2024-06-18 652.89 657.58 652.38 654.72 0.0M
2024-06-17 653.72 656.02 649.67 652.26 0.0M
2024-06-16 653.72 653.72 653.71 653.71 0.0M
2024-06-14 653.92 655.41 649.88 653.85 0.0M
2024-06-13 648.29 656.84 647.74 653.91 0.0M
2024-06-12 646.57 649.20 643.62 647.22 0.0M
2024-06-11 651.02 652.74 644.88 645.94 0.0M
2024-06-10 650.31 651.94 649.97 651.94 0.0M
2024-06-09 650.31 650.36 650.29 650.36 0.0M
2024-06-07 655.19 656.32 650.27 651.59 0.0M
2024-06-06 649.04 660.34 648.85 654.88 0.0M
2024-06-05 648.13 653.80 647.41 648.48 0.0M
2024-06-04 648.57 650.46 646.09 647.43 0.0M
2024-06-03 637.66 652.10 637.62 647.86 0.0M
2024-06-02 637.66 637.68 637.66 637.68 0.0M
2024-05-31 645.73 652.90 634.97 638.07 0.0M
2024-05-30 653.26 653.41 643.53 645.03 0.0M
2024-05-29 663.05 663.23 652.17 653.76 0.0M
2024-05-28 664.76 668.57 662.66 663.18 0.0M
2024-05-27 656.66 664.69 656.29 664.14 0.0M
2024-05-26 656.66 656.66 656.62 656.64 0.0M
2024-05-24 662.65 662.66 654.68 656.05 0.0M
2024-05-23 668.93 670.18 661.32 662.55 0.0M
2024-05-22 665.15 670.60 663.95 668.64 0.0M
2024-05-21 674.42 674.44 664.00 664.63 0.0M
2024-05-20 672.79 675.59 672.40 674.10 0.0M
2024-05-19 672.79 672.80 672.79 672.80 0.0M
2024-05-17 668.89 673.35 667.62 672.53 0.0M
2024-05-16 662.83 670.68 662.36 668.95 0.0M
2024-05-15 658.78 662.90 658.24 660.56 0.0M
2024-05-14 656.58 659.82 656.13 657.58 0.0M
2024-05-13 650.16 656.88 649.21 656.17 0.0M
2024-05-12 650.16 650.16 649.98 649.99 0.0M
2024-05-10 642.98 651.47 642.42 650.11 0.0M
2024-05-09 638.21 643.75 637.05 642.05 0.0M
2024-05-08 641.82 642.36 637.25 637.49 0.0M
2024-05-07 643.14 644.89 639.73 641.72 0.0M
2024-05-06 637.54 643.72 637.47 642.69 0.0M
2024-05-05 637.54 637.60 637.52 637.59 0.0M
2024-05-03 629.98 641.63 629.26 636.85 0.0M
2024-05-02 621.68 629.83 618.39 628.18 0.0M
2024-05-01 620.74 622.38 620.59 621.06 0.0M
2024-04-30 624.39 627.16 616.21 621.15 0.0M
2024-04-29 616.77 628.31 616.57 623.81 0.0M
2024-04-28 616.77 616.81 616.77 616.80 0.0M
2024-04-26 605.13 618.01 604.80 616.98 0.0M
2024-04-25 606.95 608.65 601.92 604.55 0.0M
2024-04-24 593.60 607.78 593.25 607.78 0.0M
2024-04-23 585.64 593.57 585.51 592.92 0.0M
2024-04-22 582.56 589.52 581.24 585.24 0.0M
2024-04-21 582.56 582.57 582.53 582.57 0.0M
2024-04-19 596.22 596.31 576.86 582.42 0.0M
2024-04-18 593.77 599.91 590.75 596.80 0.0M
2024-04-17 586.70 593.55 586.44 592.56 0.0M
2024-04-16 601.33 601.35 585.96 586.59 0.0M
2024-04-15 607.71 607.73 600.02 601.37 0.0M
2024-04-14 607.71 607.73 607.69 607.69 0.0M
2024-04-12 615.44 615.83 607.44 607.44 0.0M
2024-04-11 616.02 616.42 610.81 615.41 0.0M
2024-04-10 614.59 620.53 613.43 617.60 0.0M
2024-04-09 606.47 614.41 606.35 613.43 0.0M
2024-04-08 605.72 610.63 605.08 606.11 0.0M
2024-04-07 605.72 605.72 605.70 605.70 0.0M
2024-04-05 607.45 608.99 602.14 605.95 0.0M
2024-04-04 608.34 608.48 607.13 607.33 0.0M
2024-04-03 612.44 612.44 607.04 607.57 0.0M
2024-04-02 604.47 613.39 604.21 612.02 0.0M
2024-04-01 604.73 605.57 604.02 604.70 0.0M
2024-03-31 604.73 604.77 604.72 604.77 0.0M
2024-03-29 601.72 604.82 601.64 604.12 0.0M
2024-03-28 599.63 606.58 597.30 601.60 0.0M
2024-03-27 604.20 604.92 598.94 599.45 0.0M
2024-03-26 603.57 607.73 599.23 604.30 0.0M
2024-03-25 605.16 608.61 603.17 603.24 0.0M
2024-03-22 613.22 614.36 601.45 605.17 0.0M
2024-03-21 605.55 616.53 605.55 613.53 0.0M
2024-03-20 605.10 607.51 603.25 604.57 0.0M
2024-03-19 611.16 611.21 604.04 604.84 0.0M
2024-03-18 606.77 611.83 606.34 611.09 0.0M
2024-03-15 613.84 614.24 603.01 606.66 0.0M
2024-03-14 617.51 618.93 612.59 614.61 0.0M
2024-03-13 616.93 619.56 614.94 616.95 0.0M
2024-03-12 605.08 617.64 604.19 616.78 0.0M
2024-03-11 599.97 606.14 598.05 604.91 0.0M
2024-03-08 596.21 604.97 595.63 599.69 0.0M
2024-03-07 595.40 600.86 593.49 595.12 0.0M
2024-03-06 588.90 597.19 587.02 594.41 0.0M
2024-03-05 595.94 597.60 588.31 588.88 0.0M
2024-03-04 591.72 598.09 591.70 596.29 0.0M
2024-03-01 590.12 592.38 587.58 591.28 0.0M
2024-02-29 587.60 592.21 585.13 590.23 0.0M
2024-02-28 594.34 595.39 587.18 587.90 0.0M
2024-02-27 591.81 594.58 585.77 594.23 0.0M
2024-02-26 593.75 595.46 590.85 591.91 0.0M
2024-02-23 593.64 597.49 592.71 593.83 0.0M
2024-02-22 586.80 593.70 585.94 593.41 0.0M
2024-02-21 581.91 591.31 577.34 586.01 0.0M
2024-02-20 579.04 583.31 577.67 581.55 0.0M
2024-02-19 582.73 583.33 578.34 579.14 0.0M
2024-02-16 576.15 583.09 575.57 582.49 0.0M
2024-02-15 567.11 576.74 567.10 575.49 0.0M
2024-02-14 563.24 567.10 558.18 567.10 0.0M
2024-02-13 564.68 565.20 562.28 564.01 0.0M
2024-02-12 564.30 565.00 563.59 564.60 0.0M
2024-02-09 566.59 566.59 560.28 563.86 0.0M
2024-02-08 568.74 570.40 565.29 566.23 0.0M
2024-02-07 568.35 574.49 566.96 568.72 0.0M
2024-02-06 552.32 568.39 552.23 567.94 0.0M
2024-02-05 553.12 556.73 548.08 552.36 0.0M
2024-02-02 555.13 562.62 551.79 554.45 0.0M
2024-02-01 552.41 558.03 550.17 554.55 0.0M
2024-01-31 559.94 559.97 550.71 552.27 0.0M
2024-01-30 570.15 570.22 559.66 559.93 0.0M
2024-01-29 568.51 574.28 568.08 569.68 0.0M
2024-01-26 573.79 574.29 566.95 567.97 0.0M
2024-01-25 565.33 575.69 565.20 573.86 0.0M
2024-01-24 553.11 566.05 553.03 565.02 0.0M
2024-01-23 544.88 556.01 544.81 553.73 0.0M
2024-01-22 552.27 555.81 542.42 544.76 0.0M
2024-01-19 547.74 555.53 547.73 551.89 0.0M
2024-01-18 543.88 548.96 542.50 547.40 0.0M
2024-01-17 559.38 559.63 542.63 543.70 0.0M
2024-01-16 569.71 569.71 558.87 559.86 0.0M
2024-01-15 570.67 573.20 567.74 569.49 0.0M
2024-01-12 572.93 575.14 570.42 570.74 0.0M
2024-01-11 566.96 575.54 566.76 572.37 0.0M
2024-01-10 569.81 570.65 565.73 566.84 0.0M
2024-01-09 572.12 575.37 568.82 570.17 0.0M
2024-01-08 577.93 580.44 570.87 571.59 0.0M
2024-01-05 581.52 582.52 576.34 577.70 0.0M
2024-01-04 582.67 584.21 579.53 582.01 0.0M
2024-01-03 588.88 588.92 580.35 582.64 0.0M
2024-01-02 596.53 598.24 588.26 589.14 0.0M
2024-01-01 594.76 598.49 593.58 596.54 0.0M