FTSE Greater China (FTAWGCHIR)

FTAWGCHIR
🏛️ China →
545.86
Última Actualización: 2025-09-29
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
2024-12-31 418.34 418.59 414.99 416.10 0.0M
2024-12-30 419.70 420.87 417.78 418.34 0.0M
2024-12-27 420.01 421.52 418.57 420.11 0.0M
2024-12-26 420.17 420.72 419.78 419.97 0.0M
2024-12-25 419.86 421.07 419.50 420.05 0.0M
2024-12-24 416.78 420.97 416.76 419.65 0.0M
2024-12-23 411.80 417.58 411.57 416.55 0.0M
2024-12-20 415.34 415.34 410.15 411.07 0.0M
2024-12-19 417.89 417.97 411.83 414.84 0.0M
2024-12-18 415.60 419.92 415.15 418.86 0.0M
2024-12-17 417.43 418.57 413.56 415.46 0.0M
2024-12-16 419.29 421.62 416.73 416.86 0.0M
2024-12-13 424.96 424.96 419.08 419.15 0.0M
2024-12-12 420.49 427.04 420.25 424.72 0.0M
2024-12-11 423.81 425.19 419.68 420.42 0.0M
2024-12-10 427.65 435.07 423.69 424.14 0.0M
2024-12-09 419.26 428.05 417.34 427.37 0.0M
2024-12-06 416.17 420.82 415.23 419.42 0.0M
2024-12-05 417.42 418.17 414.42 415.64 0.0M
2024-12-04 415.33 417.80 414.54 416.95 0.0M
2024-12-03 410.90 416.09 410.89 415.21 0.0M
2024-12-02 405.18 412.08 405.02 411.01 0.0M
2024-11-29 404.54 409.74 402.80 405.39 0.0M
2024-11-28 408.35 408.54 403.85 404.66 0.0M
2024-11-27 404.50 408.34 402.22 407.58 0.0M
2024-11-26 406.45 407.48 403.59 404.16 0.0M
2024-11-25 407.49 411.00 405.84 406.90 0.0M
2024-11-22 411.27 414.88 406.86 407.18 0.0M
2024-11-21 415.13 415.14 411.07 411.17 0.0M
2024-11-20 415.67 417.11 413.92 415.04 0.0M
2024-11-19 412.07 416.10 411.80 415.53 0.0M
2024-11-18 411.75 415.05 410.23 411.59 0.0M
2024-11-15 412.09 414.85 409.75 411.72 0.0M
2024-11-14 419.00 419.06 411.82 412.17 0.0M
2024-11-13 420.59 420.61 416.19 418.78 0.0M
2024-11-12 431.90 431.95 419.70 420.42 0.0M
2024-11-11 436.22 436.26 427.67 432.43 0.0M
2024-11-08 438.99 445.43 435.72 436.75 0.0M
2024-11-07 429.99 439.29 428.17 438.12 0.0M
2024-11-06 436.95 436.95 428.99 430.44 0.0M
2024-11-05 429.52 437.80 426.78 436.57 0.0M
2024-11-04 425.46 430.07 425.42 429.33 0.0M
2024-11-01 423.95 427.28 419.83 425.14 0.0M
2024-10-31 425.31 427.22 419.31 423.22 0.0M
2024-10-30 429.35 430.43 423.42 424.41 0.0M
2024-10-29 431.26 433.06 427.17 429.20 0.0M
2024-10-28 431.37 433.41 429.48 431.17 0.0M
2024-10-25 429.04 433.37 428.65 431.41 0.0M
2024-10-24 433.79 434.51 427.81 428.49 0.0M
2024-10-23 432.82 436.39 430.66 433.27 0.0M
2024-10-22 431.69 433.24 429.60 432.59 0.0M
2024-10-21 435.51 437.43 431.27 432.17 0.0M
2024-10-18 421.34 438.01 421.13 435.44 0.0M
2024-10-17 424.74 430.97 420.20 420.86 0.0M
2024-10-16 427.51 429.43 422.25 424.53 0.0M
2024-10-15 436.34 437.85 426.67 427.50 0.0M
2024-10-14 438.09 439.70 430.11 436.24 0.0M
2024-10-11 436.54 439.17 436.30 437.83 0.0M
2024-10-10 429.49 441.67 429.31 436.47 0.0M
2024-10-09 436.44 443.08 426.19 429.60 0.0M
2024-10-08 461.02 461.07 432.93 436.31 0.0M
2024-10-07 449.13 461.15 449.08 460.97 0.0M
2024-10-04 446.56 455.37 444.62 454.19 0.0M
2024-10-03 451.91 451.91 438.45 447.50 0.0M
2024-10-02 435.98 454.56 435.68 452.31 0.0M
2024-10-01 434.14 436.16 433.93 436.04 0.0M
2024-09-30 428.77 439.22 427.18 434.83 0.0M
2024-09-27 417.85 429.66 417.78 428.27 0.0M
2024-09-26 400.90 418.22 400.89 417.02 0.0M
2024-09-25 397.79 407.23 397.47 401.61 0.0M
2024-09-24 384.23 397.60 383.53 396.85 0.0M
2024-09-23 383.09 385.78 382.47 384.04 0.0M
2024-09-20 379.82 385.06 379.75 383.21 0.0M
2024-09-19 372.18 380.12 370.85 379.73 0.0M
2024-09-18 373.37 373.66 371.19 372.18 0.0M
2024-09-17 371.82 374.33 370.49 373.75 0.0M
2024-09-16 370.14 371.91 368.46 371.83 0.0M
2024-09-13 368.04 371.48 367.97 369.77 0.0M
2024-09-12 362.05 368.77 361.87 367.84 0.0M
2024-09-11 362.86 362.95 360.64 361.88 0.0M
2024-09-10 362.99 364.21 361.93 362.73 0.0M
2024-09-09 368.80 368.84 361.87 363.10 0.0M
2024-09-06 367.48 369.89 367.16 369.36 0.0M
2024-09-05 366.03 369.83 365.81 367.00 0.0M
2024-09-04 374.66 374.78 365.28 365.48 0.0M
2024-09-03 375.94 376.67 374.17 374.57 0.0M
2024-09-02 379.43 380.64 375.61 376.09 0.0M
2024-08-30 376.94 382.21 376.86 379.49 0.0M
2024-08-29 376.52 377.09 372.26 376.67 0.0M
2024-08-28 378.25 378.86 375.23 376.51 0.0M
2024-08-27 379.87 380.06 376.49 378.15 0.0M
2024-08-26 380.65 384.11 379.41 379.88 0.0M
2024-08-23 380.41 380.57 377.20 379.56 0.0M
2024-08-22 379.22 381.59 378.10 380.67 0.0M
2024-08-21 382.38 382.55 377.76 379.21 0.0M
2024-08-20 383.96 385.80 381.93 381.93 0.0M
2024-08-19 380.33 384.51 380.08 383.29 0.0M
2024-08-16 372.25 380.21 372.16 379.58 0.0M
2024-08-15 374.26 375.59 370.84 372.88 0.0M
2024-08-14 374.34 376.66 373.77 374.04 0.0M
2024-08-13 372.66 374.40 371.61 373.57 0.0M
2024-08-12 369.74 373.15 369.69 372.46 0.0M
2024-08-09 363.78 372.52 363.70 369.75 0.0M
2024-08-08 365.53 365.92 359.04 363.07 0.0M
2024-08-07 357.02 366.22 356.96 364.89 0.0M
2024-08-06 350.91 359.63 350.69 357.26 0.0M
2024-08-05 365.08 365.54 348.98 351.32 0.0M
2024-08-02 374.69 374.77 363.06 363.93 0.0M
2024-08-01 373.47 376.78 373.22 374.57 0.0M
2024-07-31 368.03 373.54 366.56 372.46 0.0M
2024-07-30 370.93 370.93 365.48 367.45 0.0M
2024-07-29 368.38 372.96 368.31 370.45 0.0M
2024-07-26 373.75 373.91 366.36 368.27 0.0M
2024-07-25 377.31 377.32 372.98 373.11 0.0M
2024-07-24 379.00 379.76 376.55 376.76 0.0M
2024-07-23 377.44 381.40 377.12 378.71 0.0M
2024-07-22 379.28 379.34 373.94 377.19 0.0M
2024-07-19 387.16 387.17 378.65 379.56 0.0M
2024-07-18 390.78 390.86 384.43 387.39 0.0M
2024-07-17 392.70 392.91 389.51 390.04 0.0M
2024-07-16 394.98 395.21 391.49 392.40 0.0M
2024-07-15 399.17 399.70 394.55 394.94 0.0M
2024-07-12 398.84 399.56 394.31 398.93 0.0M
2024-07-11 390.35 399.32 390.12 398.33 0.0M
2024-07-10 390.67 392.48 388.90 390.16 0.0M
2024-07-09 389.10 391.27 386.11 390.37 0.0M
2024-07-08 389.39 391.39 388.40 388.76 0.0M
2024-07-05 391.20 392.45 388.67 388.92 0.0M
2024-07-04 388.08 392.32 387.50 391.40 0.0M
2024-07-03 382.79 388.19 382.77 387.41 0.0M
2024-07-02 384.62 386.68 381.90 382.54 0.0M
2024-07-01 384.25 385.55 384.19 384.51 0.0M
2024-06-28 383.65 386.51 382.12 384.54 0.0M
2024-06-27 388.75 388.82 383.45 383.45 0.0M
2024-06-26 387.97 389.60 387.20 388.92 0.0M
2024-06-25 387.96 389.62 384.86 388.02 0.0M
2024-06-24 391.91 392.10 386.04 387.76 0.0M
2024-06-21 396.71 396.87 391.41 391.91 0.0M
2024-06-20 397.36 398.31 395.70 396.91 0.0M
2024-06-19 388.84 397.85 388.80 397.55 0.0M
2024-06-18 387.50 390.49 387.22 388.59 0.0M
2024-06-17 388.13 389.40 385.34 387.15 0.0M
2024-06-14 388.49 389.24 385.83 388.20 0.0M
2024-06-13 384.91 390.35 384.61 388.48 0.0M
2024-06-12 383.94 385.40 382.05 384.31 0.0M
2024-06-11 386.73 387.76 382.93 383.59 0.0M
2024-06-10 386.30 387.24 386.11 387.24 0.0M
2024-06-07 389.65 390.08 386.27 387.01 0.0M
2024-06-06 385.37 392.63 385.27 389.47 0.0M
2024-06-05 384.48 388.23 384.19 385.06 0.0M
2024-06-04 384.83 386.03 383.26 384.09 0.0M
2024-06-03 377.85 387.05 377.82 384.44 0.0M
2024-05-31 383.01 387.50 376.11 378.06 0.0M
2024-05-30 387.64 387.72 381.70 382.62 0.0M
2024-05-29 393.83 393.86 386.90 387.91 0.0M
2024-05-28 395.00 397.24 393.61 393.90 0.0M
2024-05-27 390.16 394.99 389.94 394.65 0.0M
2024-05-24 394.09 394.09 388.93 389.82 0.0M
2024-05-23 397.49 398.34 393.00 394.03 0.0M
2024-05-22 395.20 398.58 394.34 397.33 0.0M
2024-05-21 400.95 400.96 394.48 394.91 0.0M
2024-05-20 399.94 401.58 399.65 400.78 0.0M
2024-05-17 397.65 400.40 396.86 399.80 0.0M
2024-05-16 393.86 398.66 393.59 397.68 0.0M
2024-05-15 391.37 393.87 391.07 392.59 0.0M
2024-05-14 390.12 392.11 389.79 390.70 0.0M
2024-05-13 385.80 390.36 385.49 389.89 0.0M
2024-05-10 380.99 386.58 380.68 385.77 0.0M
2024-05-09 377.84 381.41 377.12 380.47 0.0M
2024-05-08 380.11 380.59 377.26 377.45 0.0M
2024-05-07 380.89 381.93 378.88 380.05 0.0M
2024-05-06 377.40 381.29 377.36 380.64 0.0M
2024-05-03 372.40 379.82 372.00 377.02 0.0M
2024-05-02 367.33 372.34 365.23 371.40 0.0M
2024-05-01 366.82 367.73 366.75 366.98 0.0M
2024-04-30 369.01 370.88 363.79 367.06 0.0M
2024-04-29 364.81 371.70 364.70 368.69 0.0M
2024-04-26 357.62 365.59 357.44 364.93 0.0M
2024-04-25 358.89 359.79 355.68 357.30 0.0M
2024-04-24 350.77 359.34 350.57 359.34 0.0M
2024-04-23 345.78 350.74 345.70 350.39 0.0M
2024-04-22 343.26 347.74 342.44 345.56 0.0M
2024-04-19 351.45 351.50 340.14 343.18 0.0M
2024-04-18 349.94 353.68 348.13 351.77 0.0M
2024-04-17 346.39 349.82 346.24 349.28 0.0M
2024-04-16 354.70 354.71 345.89 346.33 0.0M
2024-04-15 358.27 358.28 353.64 354.72 0.0M
2024-04-12 363.47 363.54 358.12 358.12 0.0M
2024-04-11 363.73 363.99 360.45 363.45 0.0M
2024-04-10 362.53 366.26 361.73 364.60 0.0M
2024-04-09 357.64 362.58 357.58 361.89 0.0M
2024-04-08 357.18 360.22 356.64 357.45 0.0M
2024-04-05 358.15 359.14 354.82 357.31 0.0M
2024-04-04 358.66 358.74 357.98 358.09 0.0M
2024-04-03 361.36 361.37 357.93 358.23 0.0M
2024-04-02 356.24 362.00 356.10 361.13 0.0M
2024-04-01 356.74 357.12 356.00 356.37 0.0M
2024-03-29 354.96 356.79 354.91 356.40 0.0M
2024-03-28 353.67 357.92 352.10 354.89 0.0M
2024-03-27 356.50 356.85 353.29 353.57 0.0M
2024-03-26 355.65 358.21 353.51 356.56 0.0M
2024-03-25 356.69 358.58 355.40 355.47 0.0M
2024-03-22 361.63 362.28 354.37 356.69 0.0M
2024-03-21 356.89 363.67 356.89 361.79 0.0M
2024-03-20 356.65 358.10 355.47 356.34 0.0M
2024-03-19 360.50 360.53 355.95 356.50 0.0M
2024-03-18 358.18 360.93 357.74 360.46 0.0M
2024-03-15 362.83 363.05 355.89 358.12 0.0M
2024-03-14 364.68 365.89 361.91 363.25 0.0M
2024-03-13 364.16 365.70 363.21 364.37 0.0M
2024-03-12 356.95 364.55 356.26 364.08 0.0M
2024-03-11 353.96 357.54 352.70 356.86 0.0M
2024-03-08 351.13 356.90 350.82 353.81 0.0M
2024-03-07 350.40 353.90 349.47 350.54 0.0M
2024-03-06 346.54 351.59 345.39 349.86 0.0M
2024-03-05 351.07 351.99 346.12 346.53 0.0M
2024-03-04 348.45 352.32 348.44 351.26 0.0M
2024-03-01 347.69 348.92 345.93 348.21 0.0M
2024-02-29 346.56 348.99 344.92 347.75 0.0M
2024-02-28 350.52 351.06 346.34 346.72 0.0M
2024-02-27 348.93 350.67 345.32 350.46 0.0M
2024-02-26 350.39 351.31 348.37 348.99 0.0M
2024-02-23 350.35 352.70 349.83 350.44 0.0M
2024-02-22 346.24 350.38 345.63 350.23 0.0M
2024-02-21 343.25 348.99 340.29 345.81 0.0M
2024-02-20 341.37 344.21 340.57 343.06 0.0M
2024-02-19 343.81 344.11 341.01 341.43 0.0M
2024-02-16 340.01 344.06 339.44 343.68 0.0M
2024-02-15 334.57 340.51 334.57 339.65 0.0M
2024-02-14 332.13 334.57 328.95 334.57 0.0M
2024-02-13 332.93 333.22 331.60 332.55 0.0M
2024-02-12 332.68 333.13 332.30 332.89 0.0M
2024-02-09 334.11 334.11 330.14 332.44 0.0M
2024-02-08 335.85 336.59 333.31 333.92 0.0M
2024-02-07 335.73 339.41 334.78 335.84 0.0M
2024-02-06 325.94 335.75 325.89 335.51 0.0M
2024-02-05 325.96 328.50 323.31 325.96 0.0M
2024-02-02 326.99 331.51 325.10 326.69 0.0M
2024-02-01 325.30 328.80 323.97 326.67 0.0M
2024-01-31 329.78 329.80 324.24 325.23 0.0M
2024-01-30 336.14 336.17 329.53 329.77 0.0M
2024-01-29 335.18 338.77 334.95 335.88 0.0M
2024-01-26 338.49 338.78 334.24 334.89 0.0M
2024-01-25 333.14 339.70 333.06 338.52 0.0M
2024-01-24 325.42 333.56 325.37 332.97 0.0M
2024-01-23 320.33 327.26 320.29 325.76 0.0M
2024-01-22 325.01 326.91 318.77 320.26 0.0M
2024-01-19 322.13 326.99 322.12 324.80 0.0M
2024-01-18 319.55 322.92 318.98 321.94 0.0M
2024-01-17 328.90 329.04 318.71 319.44 0.0M
2024-01-16 335.20 335.20 328.62 329.16 0.0M
2024-01-15 335.99 337.38 334.06 335.08 0.0M
2024-01-12 337.18 338.62 335.65 336.03 0.0M
2024-01-11 333.67 338.86 333.57 336.87 0.0M
2024-01-10 335.38 335.94 332.89 333.61 0.0M
2024-01-09 336.67 338.76 334.69 335.57 0.0M
2024-01-08 340.12 341.70 335.91 336.39 0.0M
2024-01-05 342.39 343.03 339.18 340.00 0.0M
2024-01-04 342.92 343.87 341.09 342.65 0.0M
2024-01-03 346.64 346.66 341.46 342.90 0.0M
2024-01-02 351.22 352.33 346.26 346.78 0.0M
2024-01-01 350.28 352.43 349.43 351.24 0.0M