FTSE China 600 Aerospace

FTXIN4502010
🏛️ Chine →
21,212.94
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 20,791.94 20,791.94 20,634.63 20,653.59 0.0K
09:35 20,637.42 20,683.40 20,637.42 20,681.93 0.0K
09:40 20,706.85 20,758.29 20,706.85 20,728.37 0.0K
09:45 20,752.45 20,759.26 20,726.82 20,726.82 0.0K
09:50 20,746.59 20,769.56 20,727.83 20,767.31 0.0K
09:55 20,754.23 20,755.91 20,673.49 20,694.92 0.0K
10:00 20,670.11 20,711.18 20,670.11 20,710.97 0.0K
10:05 20,715.08 20,747.55 20,715.08 20,720.49 0.0K
10:10 20,725.94 20,761.22 20,725.94 20,735.80 0.0K
10:15 20,741.30 20,745.48 20,731.08 20,735.43 0.0K
10:20 20,754.77 20,757.13 20,748.85 20,748.85 0.0K
10:25 20,737.32 20,780.26 20,737.32 20,776.63 0.0K
10:30 20,770.11 20,780.50 20,757.12 20,759.31 0.0K
10:35 20,748.48 20,752.38 20,739.62 20,739.73 0.0K
10:40 20,752.11 20,752.11 20,671.04 20,674.86 0.0K
10:45 20,689.60 20,694.71 20,665.08 20,665.08 0.0K
10:50 20,677.36 20,684.75 20,675.63 20,681.02 0.0K
10:55 20,693.99 20,698.12 20,667.73 20,667.73 0.0K
11:00 20,676.45 20,685.34 20,673.39 20,675.34 0.0K
11:05 20,668.95 20,674.16 20,631.05 20,631.05 0.0K
11:10 20,622.78 20,646.42 20,621.38 20,630.51 0.0K
11:15 20,610.48 20,637.63 20,610.48 20,629.92 0.0K
11:20 20,599.11 20,641.11 20,599.11 20,641.11 0.0K
11:25 20,639.36 20,660.62 20,639.36 20,660.30 0.0K
11:30 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
11:35 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
11:40 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
11:45 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
11:50 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
11:55 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:00 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:05 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:10 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:15 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:20 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:25 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:30 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:35 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:40 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:45 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:50 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
12:55 20,664.97 20,664.97 20,664.97 20,664.97 0.0K
13:00 20,664.97 20,707.59 20,664.97 20,683.16 0.0K
13:05 20,677.29 20,694.69 20,674.35 20,685.53 0.0K
13:10 20,678.23 20,687.44 20,666.72 20,666.72 0.0K
13:15 20,669.52 20,678.29 20,662.98 20,678.29 0.0K
13:20 20,669.20 20,669.20 20,645.09 20,662.98 0.0K
13:25 20,668.96 20,668.96 20,633.01 20,633.01 0.0K
13:30 20,633.36 20,646.14 20,626.59 20,636.11 0.0K
13:35 20,628.01 20,636.24 20,618.12 20,618.12 0.0K
13:40 20,631.62 20,631.62 20,609.62 20,609.62 0.0K
13:45 20,603.42 20,609.14 20,603.42 20,603.74 0.0K
13:50 20,607.24 20,610.14 20,594.88 20,594.88 0.0K
13:55 20,600.44 20,600.44 20,589.77 20,589.77 0.0K
14:00 20,598.13 20,602.84 20,589.15 20,594.34 0.0K
14:05 20,588.76 20,588.76 20,551.44 20,580.55 0.0K
14:10 20,598.93 20,598.93 20,591.87 20,595.20 0.0K
14:15 20,617.40 20,633.85 20,608.25 20,632.32 0.0K
14:20 20,664.42 20,681.80 20,664.42 20,678.97 0.0K
14:25 20,681.29 20,690.60 20,676.46 20,684.40 0.0K
14:30 20,692.20 20,728.63 20,692.20 20,721.67 0.0K
14:35 20,739.27 20,746.15 20,739.09 20,739.09 0.0K
14:40 20,717.16 20,722.56 20,714.88 20,720.69 0.0K
14:45 20,716.11 20,718.99 20,713.21 20,718.46 0.0K
14:50 20,724.71 20,740.30 20,724.71 20,740.30 0.0K
14:55 20,739.52 20,756.99 20,739.52 20,748.75 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 21,044.26 21,303.39 20,716.38 21,212.94 0.0M
2025-09-26 20,590.54 21,344.57 20,558.97 21,044.26 0.0M
2025-09-25 20,849.93 20,849.93 20,484.56 20,590.54 0.0M
2025-09-24 20,654.94 20,849.93 20,474.00 20,849.93 0.0M
2025-09-23 20,748.75 20,920.54 20,318.77 20,654.94 0.0M
2025-09-22 20,791.94 20,791.94 20,551.44 20,748.75 0.0M
2025-09-19 20,169.64 20,959.88 20,169.64 20,791.94 0.0M
2025-09-18 20,358.81 20,620.45 20,026.25 20,169.64 0.0M
2025-09-17 20,232.32 20,412.84 20,160.00 20,358.81 0.0M
2025-09-16 20,368.43 20,373.67 20,090.62 20,232.32 0.0M
2025-09-15 20,491.62 20,574.43 20,363.60 20,368.43 0.0M
2025-09-12 20,487.88 20,678.05 20,459.72 20,491.62 0.0M
2025-09-11 20,114.05 20,524.40 20,027.56 20,487.88 0.0M
2025-09-10 20,000.34 20,296.89 20,000.34 20,114.05 0.0M
2025-09-09 20,308.50 20,393.46 19,957.47 20,000.34 0.0M
2025-09-08 20,221.71 20,332.09 20,079.86 20,308.50 0.0M
2025-09-05 20,155.00 20,293.92 19,970.61 20,221.71 0.0M
2025-09-04 20,899.61 20,899.61 19,933.00 20,155.00 0.0M
2025-09-03 22,155.27 22,155.27 20,774.14 20,899.61 0.0M
2025-09-02 22,531.37 22,531.37 21,757.05 22,155.27 0.0M
2025-09-01 22,777.93 22,777.93 22,173.69 22,531.37 0.0M
2025-08-29 22,497.14 22,781.34 22,359.74 22,777.93 0.0M
2025-08-28 22,094.14 22,507.44 21,535.23 22,497.14 0.0M
2025-08-27 22,587.14 22,692.84 22,094.14 22,094.14 0.0M
2025-08-26 22,986.20 22,986.20 22,557.55 22,587.14 0.0M
2025-08-25 22,715.01 23,133.34 22,694.58 22,986.20 0.0M
2025-08-22 22,160.77 22,765.25 21,956.79 22,715.01 0.0M
2025-08-21 22,178.50 22,367.29 22,071.02 22,160.77 0.0M
2025-08-20 21,956.41 22,320.26 21,843.16 22,178.50 0.0M
2025-08-19 22,389.48 22,389.48 21,940.54 21,956.41 0.0M
2025-08-18 22,069.67 22,466.79 22,069.67 22,389.48 0.0M
2025-08-15 22,051.44 22,105.21 21,952.48 22,069.67 0.0M
2025-08-14 22,775.32 22,775.32 22,020.58 22,051.44 0.0M
2025-08-13 22,708.63 22,942.56 22,669.04 22,775.32 0.0M
2025-08-12 23,137.93 23,142.99 22,604.02 22,708.63 0.0M
2025-08-11 23,017.60 23,386.14 23,010.53 23,137.93 0.0M
2025-08-08 23,259.59 23,390.54 22,998.95 23,017.60 0.0M
2025-08-07 23,601.31 23,601.31 23,166.25 23,259.59 0.0M
2025-08-06 23,045.26 23,756.17 23,036.08 23,601.31 0.0M
2025-08-05 23,170.31 23,547.05 22,994.38 23,045.26 0.0M
2025-08-04 22,555.78 23,304.41 22,555.78 23,170.31 0.0M
2025-08-01 23,138.18 23,138.18 22,511.50 22,555.78 0.0M
2025-07-31 23,253.86 23,253.86 22,909.81 23,138.18 0.0M
2025-07-30 23,733.07 24,070.27 23,097.54 23,253.86 0.0M
2025-07-29 23,260.62 23,752.11 23,058.44 23,733.07 0.0M
2025-07-28 22,663.55 23,336.43 22,663.55 23,260.62 0.0M
2025-07-25 22,450.63 22,809.17 22,271.45 22,663.55 0.0M
2025-07-24 21,827.02 22,463.86 21,827.02 22,450.63 0.0M
2025-07-23 22,238.25 22,238.25 21,783.02 21,827.02 0.0M
2025-07-22 22,224.89 22,552.48 22,036.09 22,238.25 0.0M
2025-07-21 22,076.61 22,366.88 22,076.61 22,224.89 0.0M
2025-07-18 21,516.07 22,154.91 21,516.07 22,076.61 0.0M
2025-07-17 20,676.15 21,516.07 20,676.15 21,516.07 0.0M
2025-07-16 20,764.86 20,782.29 20,604.75 20,676.15 0.0M
2025-07-15 20,835.25 20,880.27 20,556.25 20,764.86 0.0M
2025-07-14 20,930.68 21,108.44 20,791.65 20,835.25 0.0M
2025-07-11 20,773.77 21,016.79 20,743.15 20,930.68 0.0M
2025-07-10 20,794.65 20,794.65 20,420.50 20,773.77 0.0M
2025-07-09 20,921.93 21,244.42 20,738.78 20,794.65 0.0M
2025-07-08 20,803.27 20,939.24 20,724.42 20,921.93 0.0M
2025-07-07 20,862.21 20,947.44 20,709.46 20,803.27 0.0M
2025-07-04 20,868.39 21,136.44 20,736.91 20,862.21 0.0M
2025-07-03 20,923.31 21,140.42 20,810.01 20,868.39 0.0M
2025-07-02 21,466.94 21,466.94 20,849.30 20,923.31 0.0M
2025-07-01 21,660.68 21,700.40 21,306.75 21,466.94 0.0M
2025-06-30 20,426.78 21,711.57 20,426.78 21,660.68 0.0M
2025-06-27 20,386.91 20,737.52 20,308.37 20,426.78 0.0M
2025-06-26 20,318.93 20,791.38 20,318.93 20,386.91 0.0M
2025-06-25 19,596.35 20,404.39 19,596.35 20,318.93 0.0M
2025-06-24 19,595.07 19,747.13 19,212.31 19,596.35 0.0M
2025-06-23 19,424.31 19,619.07 19,383.62 19,595.07 0.0M
2025-06-20 19,701.72 19,701.72 19,397.29 19,424.31 0.0M
2025-06-19 19,986.56 19,986.56 19,531.07 19,701.72 0.0M
2025-06-18 19,853.61 20,192.43 19,789.84 19,986.56 0.0M
2025-06-17 19,935.89 20,005.27 19,712.42 19,853.61 0.0M
2025-06-16 20,106.27 20,106.27 19,798.22 19,935.89 0.0M
2025-06-13 19,730.14 20,196.43 19,730.14 20,106.27 0.0M
2025-06-12 19,755.01 19,787.20 19,605.67 19,730.14 0.0M
2025-06-11 19,551.82 19,778.65 19,505.56 19,755.01 0.0M
2025-06-10 19,935.08 19,935.08 19,408.31 19,551.82 0.0M
2025-06-09 19,665.03 20,192.40 19,665.03 19,935.08 0.0M
2025-06-06 19,763.93 20,020.04 19,656.43 19,665.03 0.0M
2025-06-05 19,608.24 19,955.93 19,445.34 19,763.93 0.0M
2025-06-04 19,790.76 19,790.76 19,568.89 19,608.24 0.0M
2025-06-03 19,650.24 20,330.32 19,650.24 19,790.76 0.0M
2025-05-30 19,489.13 19,879.07 19,489.13 19,650.24 0.0M
2025-05-29 18,960.86 19,617.19 18,891.74 19,489.13 0.0M
2025-05-28 19,124.21 19,153.60 18,918.10 18,960.86 0.0M
2025-05-27 19,198.02 19,198.02 18,950.38 19,124.21 0.0M
2025-05-26 19,145.56 19,228.75 18,992.99 19,198.02 0.0M
2025-05-23 19,282.72 19,385.52 19,138.25 19,145.56 0.0M
2025-05-22 19,446.03 19,693.98 19,230.76 19,282.72 0.0M
2025-05-21 19,350.71 19,548.42 19,211.82 19,446.03 0.0M
2025-05-20 19,463.32 19,466.37 19,210.82 19,350.71 0.0M
2025-05-19 19,235.43 19,540.15 19,158.45 19,463.32 0.0M
2025-05-16 19,337.18 19,637.66 19,203.34 19,235.43 0.0M
2025-05-15 19,619.45 19,762.60 19,327.20 19,337.18 0.0M
2025-05-14 19,733.55 19,767.29 19,538.64 19,619.45 0.0M
2025-05-13 20,371.55 20,371.55 19,706.06 19,733.55 0.0M
2025-05-12 19,404.73 20,721.27 19,305.45 20,371.55 0.0M
2025-05-09 19,967.91 19,967.91 19,353.36 19,404.73 0.0M
2025-05-08 19,463.41 19,968.77 19,242.83 19,967.91 0.0M
2025-05-07 18,588.17 19,811.07 18,588.17 19,463.41 0.0M
2025-05-06 18,301.21 18,590.22 18,301.21 18,588.17 0.0M
2025-04-30 18,180.91 18,323.87 18,151.01 18,301.21 0.0M
2025-04-29 18,197.15 18,246.13 17,990.50 18,180.91 0.0M
2025-04-28 18,248.43 18,269.38 18,136.20 18,197.15 0.0M
2025-04-25 18,412.55 18,520.03 18,273.52 18,445.52 0.0M
2025-04-24 18,687.78 18,687.78 18,351.00 18,412.55 0.0M
2025-04-23 18,858.52 18,858.52 18,598.22 18,687.78 0.0M
2025-04-22 18,888.91 19,040.80 18,807.40 18,858.52 0.0M
2025-04-21 18,595.65 19,041.70 18,595.65 18,888.91 0.0M
2025-04-18 18,786.71 18,786.71 18,515.24 18,595.65 0.0M
2025-04-17 18,679.96 18,979.43 18,679.96 18,786.71 0.0M
2025-04-16 18,595.05 18,934.61 18,412.38 18,679.96 0.0M
2025-04-15 18,912.21 18,912.21 18,425.54 18,595.05 0.0M
2025-04-14 18,846.31 19,061.59 18,809.30 18,912.21 0.0M
2025-04-11 18,837.59 18,989.21 18,741.49 18,846.31 0.0M
2025-04-10 18,772.21 18,972.07 18,626.12 18,837.59 0.0M
2025-04-09 17,683.76 18,944.78 17,457.22 18,772.21 0.0M
2025-04-08 17,207.62 17,683.76 17,207.62 17,683.76 0.0M
2025-04-07 18,466.29 18,466.29 16,596.91 17,207.62 0.0M
2025-04-03 18,597.81 18,616.62 18,386.76 18,466.29 0.0M
2025-04-02 19,696.04 19,696.04 18,553.63 18,597.81 0.0M
2025-04-01 19,445.51 19,895.91 19,445.51 19,696.04 0.0M
2025-03-31 19,686.66 19,686.66 19,182.53 19,445.51 0.0M
2025-03-28 19,808.45 19,851.74 19,630.59 19,686.66 0.0M
2025-03-27 19,923.65 19,985.97 19,535.56 19,808.45 0.0M
2025-03-26 19,943.53 20,099.21 19,877.18 19,923.65 0.0M
2025-03-25 20,094.38 20,308.04 19,916.63 19,943.53 0.0M
2025-03-24 20,498.18 20,498.18 19,845.80 20,094.38 0.0M
2025-03-21 20,626.97 20,857.24 20,389.48 20,498.18 0.0M
2025-03-20 20,633.87 20,983.68 20,492.17 20,626.97 0.0M
2025-03-19 20,734.88 20,734.88 20,556.29 20,633.87 0.0M
2025-03-18 20,881.77 20,948.29 20,671.61 20,734.88 0.0M
2025-03-17 21,013.30 21,135.98 20,860.96 20,881.77 0.0M
2025-03-14 21,013.02 21,096.83 20,616.25 21,013.30 0.0M
2025-03-13 20,926.18 21,226.33 20,692.72 21,013.02 0.0M
2025-03-12 21,168.62 21,477.51 20,918.04 20,926.18 0.0M
2025-03-11 20,651.71 21,235.51 20,457.08 21,168.62 0.0M
2025-03-10 20,597.51 20,967.69 20,568.16 20,651.71 0.0M
2025-03-07 19,937.32 21,182.38 19,826.14 20,597.51 0.0M
2025-03-06 19,841.52 20,008.14 19,686.89 19,937.32 0.0M
2025-03-05 19,832.68 19,970.49 19,723.98 19,841.52 0.0M
2025-03-04 19,372.11 19,991.66 19,372.11 19,832.68 0.0M
2025-03-03 19,153.41 19,642.18 19,153.41 19,372.11 0.0M
2025-02-28 19,550.18 19,618.53 19,153.41 19,153.41 0.0M
2025-02-27 19,770.31 19,770.31 19,389.67 19,550.18 0.0M
2025-02-26 19,733.11 19,872.23 19,689.08 19,770.31 0.0M
2025-02-25 20,076.83 20,076.83 19,658.19 19,733.11 0.0M
2025-02-24 20,065.00 20,275.47 19,964.47 20,076.83 0.0M
2025-02-21 20,041.95 20,119.02 19,955.83 20,065.00 0.0M
2025-02-20 19,956.84 20,105.87 19,721.80 20,041.95 0.0M
2025-02-19 19,827.36 20,001.59 19,788.63 19,956.84 0.0M
2025-02-18 20,279.66 20,279.66 19,756.19 19,827.36 0.0M
2025-02-17 20,563.79 20,563.79 20,117.09 20,279.66 0.0M
2025-02-14 20,729.90 20,761.49 20,410.03 20,563.79 0.0M
2025-02-13 20,527.18 21,088.48 20,527.18 20,729.90 0.0M
2025-02-12 20,431.04 20,534.78 20,315.54 20,527.18 0.0M
2025-02-11 20,704.13 20,704.13 20,345.67 20,431.04 0.0M
2025-02-10 20,674.93 20,788.67 20,601.77 20,704.13 0.0M
2025-02-07 20,658.16 20,822.12 20,477.85 20,674.93 0.0M
2025-02-06 20,083.90 20,664.66 19,993.50 20,658.16 0.0M
2025-02-05 19,926.40 20,172.39 19,838.82 20,083.90 0.0M
2025-01-27 20,054.24 20,173.95 19,926.40 19,926.40 0.0M
2025-01-24 19,972.16 20,154.25 19,926.50 20,054.24 0.0M
2025-01-23 20,080.72 20,395.31 19,972.16 19,972.16 0.0M
2025-01-22 20,271.93 20,271.93 19,896.63 20,080.72 0.0M
2025-01-21 20,607.84 20,630.15 20,217.66 20,271.93 0.0M
2025-01-20 20,680.15 20,870.62 20,591.02 20,607.84 0.0M
2025-01-17 20,391.91 20,832.55 20,317.55 20,680.15 0.0M
2025-01-16 20,524.02 20,759.14 20,313.07 20,391.91 0.0M
2025-01-15 20,844.89 20,844.89 20,480.62 20,524.02 0.0M
2025-01-14 20,504.79 20,928.15 20,388.44 20,844.89 0.0M
2025-01-13 20,430.41 20,719.01 20,180.04 20,504.79 0.0M
2025-01-10 20,657.40 20,989.65 20,430.41 20,430.41 0.0M
2025-01-09 20,135.95 20,807.48 20,011.66 20,657.40 0.0M
2025-01-08 20,453.19 20,453.19 19,750.19 20,135.95 0.0M
2025-01-07 20,303.79 20,454.68 20,266.14 20,453.19 0.0M
2025-01-06 20,553.32 20,600.87 20,132.41 20,303.79 0.0M
2025-01-03 21,074.76 21,086.74 20,456.38 20,553.32 0.0M
2025-01-02 21,885.51 21,885.51 20,961.70 21,074.76 0.0M