FT China 600 Cons.

FTXIN4501010
🏛️ Chine →
6,130.78
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7,958.82 8,080.33 7,958.82 8,063.38 0.0M
2021-12-30 7,953.12 8,009.34 7,934.91 7,958.82 0.0M
2021-12-29 7,987.79 8,052.31 7,947.00 7,953.12 0.0M
2021-12-28 8,052.67 8,052.67 7,938.18 7,987.79 0.0M
2021-12-27 7,997.21 8,158.30 7,997.21 8,052.67 0.0M
2021-12-24 8,080.81 8,080.81 7,964.89 7,997.21 0.0M
2021-12-23 8,102.79 8,102.79 8,025.41 8,080.81 0.0M
2021-12-22 8,147.20 8,160.74 8,042.62 8,102.79 0.0M
2021-12-21 8,022.64 8,153.19 8,010.15 8,147.20 0.0M
2021-12-20 7,949.17 8,076.92 7,858.20 8,022.64 0.0M
2021-12-17 7,967.43 8,016.81 7,949.17 7,949.17 0.0M
2021-12-16 7,881.82 7,985.84 7,878.77 7,967.43 0.0M
2021-12-15 7,843.31 7,948.28 7,843.31 7,881.82 0.0M
2021-12-14 8,044.26 8,044.26 7,838.66 7,843.31 0.0M
2021-12-13 7,849.15 8,164.40 7,849.15 8,044.26 0.0M
2021-12-10 7,852.44 7,894.97 7,808.96 7,849.15 0.0M
2021-12-09 7,780.11 7,872.59 7,772.58 7,852.44 0.0M
2021-12-08 7,830.79 7,831.14 7,751.42 7,780.11 0.0M
2021-12-07 7,734.36 7,913.07 7,734.36 7,830.79 0.0M
2021-12-06 7,768.72 7,920.47 7,727.09 7,734.36 0.0M
2021-12-03 7,592.65 7,778.76 7,492.31 7,768.72 0.0M
2021-12-02 7,383.52 7,619.91 7,359.81 7,592.65 0.0M
2021-12-01 7,329.82 7,384.14 7,306.82 7,383.52 0.0M
2021-11-30 7,311.71 7,422.74 7,288.39 7,329.82 0.0M
2021-11-29 7,263.45 7,346.60 7,178.34 7,311.71 0.0M
2021-11-26 7,284.62 7,311.24 7,249.35 7,263.45 0.0M
2021-11-25 7,236.42 7,298.36 7,221.83 7,284.62 0.0M
2021-11-24 7,249.64 7,253.37 7,198.53 7,236.42 0.0M
2021-11-23 7,280.57 7,288.93 7,229.29 7,249.64 0.0M
2021-11-22 7,278.21 7,301.31 7,250.71 7,280.57 0.0M
2021-11-19 7,198.33 7,278.21 7,113.35 7,278.21 0.0M
2021-11-18 7,188.76 7,265.22 7,172.90 7,198.33 0.0M
2021-11-17 7,124.00 7,202.28 7,124.00 7,188.76 0.0M
2021-11-16 7,229.31 7,245.28 7,113.51 7,124.00 0.0M
2021-11-15 7,282.43 7,282.43 7,186.62 7,229.31 0.0M
2021-11-12 7,341.68 7,341.68 7,257.37 7,282.43 0.0M
2021-11-11 7,102.95 7,348.53 7,102.95 7,341.68 0.0M
2021-11-10 7,180.63 7,180.63 6,958.57 7,102.95 0.0M
2021-11-09 7,127.61 7,204.45 7,119.31 7,180.63 0.0M
2021-11-08 7,077.36 7,148.17 7,051.82 7,127.61 0.0M
2021-11-05 7,228.19 7,228.19 7,069.06 7,077.36 0.0M
2021-11-04 7,274.53 7,274.98 7,199.61 7,228.19 0.0M
2021-11-03 7,194.12 7,295.21 7,170.64 7,274.53 0.0M
2021-11-02 7,367.12 7,367.12 7,125.28 7,194.12 0.0M
2021-11-01 7,382.58 7,400.58 7,322.18 7,367.12 0.0M
2021-10-29 7,358.54 7,387.97 7,283.74 7,382.58 0.0M
2021-10-28 7,440.31 7,489.02 7,325.32 7,358.54 0.0M
2021-10-27 7,643.21 7,643.21 7,423.65 7,440.31 0.0M
2021-10-26 7,629.94 7,746.15 7,616.03 7,643.21 0.0M
2021-10-25 7,658.01 7,658.01 7,556.74 7,629.94 0.0M
2021-10-22 7,592.21 7,783.50 7,592.21 7,658.01 0.0M
2021-10-21 7,569.81 7,651.53 7,564.77 7,592.21 0.0M
2021-10-20 7,610.23 7,639.47 7,560.61 7,569.81 0.0M
2021-10-19 7,576.16 7,645.19 7,518.61 7,610.23 0.0M
2021-10-18 7,494.04 7,582.93 7,460.61 7,576.16 0.0M
2021-10-15 7,478.69 7,509.42 7,425.01 7,494.04 0.0M
2021-10-14 7,542.20 7,549.01 7,455.55 7,478.69 0.0M
2021-10-13 7,521.06 7,547.02 7,442.48 7,542.20 0.0M
2021-10-12 7,648.84 7,648.84 7,425.47 7,521.06 0.0M
2021-10-11 7,756.24 7,756.24 7,623.03 7,648.84 0.0M
2021-10-08 7,467.01 7,596.43 7,397.99 7,445.17 0.0M
2021-09-30 7,712.96 7,863.72 7,712.96 7,825.78 0.0M
2021-09-29 7,875.22 7,939.14 7,703.84 7,712.96 0.0M
2021-09-28 7,744.34 7,887.77 7,744.34 7,875.22 0.0M
2021-09-27 8,131.31 8,131.31 7,709.44 7,744.34 0.0M
2021-09-24 8,379.23 8,384.88 8,100.55 8,131.31 0.0M
2021-09-23 8,228.09 8,430.51 8,228.09 8,379.23 0.0M
2021-09-22 8,190.61 8,288.21 8,108.32 8,228.09 0.0M
2021-09-16 8,371.99 8,420.02 8,178.86 8,189.06 0.0M
2021-09-15 8,569.26 8,569.26 8,320.18 8,371.99 0.0M
2021-09-14 8,864.57 8,864.57 8,546.40 8,569.26 0.0M
2021-09-13 8,762.22 8,934.95 8,762.22 8,864.57 0.0M
2021-09-10 8,785.44 9,065.30 8,758.67 8,762.22 0.0M
2021-09-09 8,605.43 8,822.08 8,529.84 8,785.44 0.0M
2021-09-08 8,608.84 8,625.73 8,507.88 8,605.43 0.0M
2021-09-07 8,504.08 8,631.64 8,455.19 8,608.84 0.0M
2021-09-06 8,287.67 8,627.91 8,287.67 8,504.08 0.0M
2021-09-03 8,381.74 8,413.61 8,270.17 8,287.67 0.0M
2021-09-02 8,241.63 8,397.12 8,201.97 8,381.74 0.0M
2021-09-01 7,844.34 8,300.10 7,844.34 8,241.63 0.0M
2021-08-31 7,674.00 7,851.52 7,654.77 7,844.34 0.0M
2021-08-30 7,757.49 7,762.38 7,641.13 7,674.00 0.0M
2021-08-27 7,677.72 7,772.58 7,677.72 7,757.49 0.0M
2021-08-26 7,738.38 7,756.34 7,675.79 7,677.72 0.0M
2021-08-25 7,673.69 7,765.65 7,649.77 7,738.38 0.0M
2021-08-24 7,685.14 7,713.84 7,631.06 7,673.69 0.0M
2021-08-23 7,647.61 7,710.58 7,634.75 7,685.14 0.0M
2021-08-20 7,682.91 7,682.91 7,537.33 7,647.61 0.0M
2021-08-19 7,800.91 7,800.91 7,659.26 7,682.91 0.0M
2021-08-18 7,748.58 7,808.88 7,727.57 7,800.91 0.0M
2021-08-17 7,705.35 7,914.82 7,705.35 7,748.58 0.0M
2021-08-16 7,654.90 7,749.03 7,654.90 7,705.35 0.0M
2021-08-13 7,688.02 7,716.04 7,608.23 7,654.90 0.0M
2021-08-12 7,808.38 7,808.38 7,675.26 7,688.02 0.0M
2021-08-11 7,746.63 7,891.40 7,736.79 7,808.38 0.0M
2021-08-10 7,742.77 7,746.63 7,620.66 7,746.63 0.0M
2021-08-09 7,594.32 7,802.52 7,544.13 7,742.77 0.0M
2021-08-06 7,643.95 7,643.95 7,512.26 7,594.32 0.0M
2021-08-05 7,631.23 7,684.01 7,593.15 7,643.95 0.0M
2021-08-04 7,634.84 7,634.84 7,552.86 7,631.23 0.0M
2021-08-03 7,432.07 7,642.48 7,432.07 7,634.84 0.0M
2021-08-02 7,161.07 7,434.96 7,097.85 7,432.07 0.0M
2021-07-30 7,069.98 7,201.63 7,020.59 7,161.07 0.0M
2021-07-29 7,065.07 7,147.84 7,054.63 7,069.98 0.0M
2021-07-28 7,027.00 7,093.53 6,964.94 7,065.07 0.0M
2021-07-27 7,316.91 7,339.85 7,026.99 7,027.00 0.0M
2021-07-26 7,444.80 7,444.80 7,242.18 7,316.91 0.0M
2021-07-23 7,422.97 7,488.48 7,403.66 7,444.80 0.0M
2021-07-22 7,378.37 7,460.91 7,343.84 7,422.97 0.0M
2021-07-21 7,348.12 7,419.65 7,325.94 7,378.37 0.0M
2021-07-20 7,339.69 7,361.75 7,230.79 7,348.12 0.0M
2021-07-19 7,420.86 7,420.86 7,302.78 7,339.69 0.0M
2021-07-16 7,490.18 7,490.18 7,413.27 7,420.86 0.0M
2021-07-15 7,441.83 7,490.18 7,409.54 7,490.18 0.0M
2021-07-14 7,499.55 7,511.51 7,435.15 7,441.83 0.0M
2021-07-13 7,398.54 7,520.65 7,398.54 7,499.55 0.0M
2021-07-12 7,359.60 7,472.27 7,359.60 7,398.54 0.0M
2021-07-09 7,331.66 7,371.55 7,273.90 7,359.60 0.0M
2021-07-08 7,417.68 7,441.86 7,317.65 7,331.66 0.0M
2021-07-07 7,375.59 7,418.53 7,347.22 7,417.68 0.0M
2021-07-06 7,375.59 7,375.59 7,375.59 7,375.59 0.0M
2021-07-05 7,339.20 7,354.14 7,302.48 7,326.94 0.0M
2021-07-02 7,464.95 7,464.95 7,312.88 7,339.20 0.0M
2021-07-01 7,429.29 7,515.64 7,394.46 7,464.95 0.0M
2021-06-30 7,515.14 7,515.14 7,395.02 7,429.29 0.0M
2021-06-29 7,583.78 7,583.78 7,507.94 7,515.14 0.0M
2021-06-28 7,584.18 7,623.39 7,560.13 7,583.78 0.0M
2021-06-25 7,561.82 7,595.92 7,552.92 7,584.18 0.0M
2021-06-24 7,525.24 7,584.16 7,525.24 7,561.82 0.0M
2021-06-23 7,502.31 7,525.79 7,460.58 7,525.24 0.0M
2021-06-22 7,466.30 7,541.08 7,465.41 7,502.31 0.0M
2021-06-21 7,516.28 7,516.28 7,447.80 7,466.30 0.0M
2021-06-18 7,565.59 7,565.59 7,494.77 7,516.28 0.0M
2021-06-17 7,693.87 7,693.87 7,563.16 7,565.59 0.0M
2021-06-16 7,686.66 7,723.20 7,649.49 7,693.87 0.0M
2021-06-15 7,787.37 7,787.37 7,677.98 7,686.66 0.0M
2021-06-11 7,828.72 7,828.72 7,769.02 7,787.37 0.0M
2021-06-10 7,808.74 7,867.92 7,806.39 7,828.72 0.0M
2021-06-09 7,807.74 7,815.87 7,779.56 7,808.74 0.0M
2021-06-08 7,819.52 7,853.21 7,782.16 7,807.74 0.0M
2021-06-07 7,830.19 7,833.27 7,787.13 7,819.52 0.0M
2021-06-04 7,835.97 7,885.12 7,787.11 7,830.19 0.0M
2021-06-03 7,877.01 7,889.26 7,835.93 7,835.97 0.0M
2021-06-02 7,916.35 7,919.00 7,848.93 7,877.01 0.0M
2021-06-01 7,920.38 7,927.59 7,876.79 7,916.35 0.0M
2021-05-31 7,819.93 7,927.71 7,819.93 7,920.38 0.0M
2021-05-28 7,881.22 7,904.55 7,807.34 7,819.93 0.0M
2021-05-27 7,908.52 7,921.65 7,864.24 7,881.22 0.0M
2021-05-26 7,906.17 7,922.71 7,875.76 7,908.52 0.0M
2021-05-25 7,764.30 7,912.27 7,754.88 7,906.17 0.0M
2021-05-24 7,808.05 7,818.84 7,743.73 7,764.30 0.0M
2021-05-21 7,843.17 7,877.26 7,807.11 7,808.05 0.0M
2021-05-20 7,853.83 7,858.52 7,784.15 7,843.17 0.0M
2021-05-19 7,902.42 7,902.42 7,844.19 7,853.83 0.0M
2021-05-18 7,947.11 7,947.11 7,865.58 7,902.42 0.0M
2021-05-17 7,881.42 7,987.58 7,881.42 7,947.11 0.0M
2021-05-14 7,774.43 7,881.42 7,761.84 7,881.42 0.0M
2021-05-13 7,858.52 7,858.52 7,762.81 7,774.43 0.0M
2021-05-12 7,885.36 7,885.36 7,796.14 7,858.52 0.0M
2021-05-11 7,934.77 7,934.77 7,790.88 7,885.36 0.0M
2021-05-10 7,963.65 7,979.38 7,866.45 7,934.77 0.0M
2021-05-07 7,918.59 8,037.07 7,918.59 7,963.65 0.0M
2021-05-06 7,877.86 7,951.63 7,871.72 7,918.59 0.0M
2021-04-30 7,983.13 7,983.13 7,855.92 7,877.86 0.0M
2021-04-29 7,915.96 7,985.34 7,890.09 7,983.13 0.0M
2021-04-28 7,879.95 7,940.53 7,872.88 7,915.96 0.0M
2021-04-27 7,913.55 7,913.55 7,842.62 7,879.95 0.0M
2021-04-26 7,968.69 8,034.25 7,899.65 7,913.55 0.0M
2021-04-23 7,970.69 8,013.27 7,948.80 7,968.69 0.0M
2021-04-22 7,985.14 8,001.64 7,957.04 7,970.69 0.0M
2021-04-21 8,018.33 8,018.33 7,926.63 7,985.14 0.0M
2021-04-20 8,060.46 8,066.62 8,013.61 8,018.33 0.0M
2021-04-19 7,963.56 8,073.83 7,957.85 8,060.46 0.0M
2021-04-16 7,900.23 7,967.07 7,900.03 7,963.56 0.0M
2021-04-15 7,921.58 7,921.58 7,853.66 7,900.23 0.0M
2021-04-14 7,861.71 7,928.69 7,861.71 7,921.58 0.0M
2021-04-13 7,942.33 7,943.42 7,852.23 7,861.71 0.0M
2021-04-12 7,975.33 8,002.37 7,925.17 7,942.33 0.0M
2021-04-09 8,030.74 8,030.74 7,956.22 7,975.33 0.0M
2021-04-08 8,073.03 8,073.03 8,017.02 8,030.74 0.0M
2021-04-07 8,041.96 8,079.02 7,982.33 8,073.03 0.0M
2021-04-06 8,070.81 8,070.81 8,027.16 8,041.96 0.0M
2021-04-02 8,080.33 8,149.64 8,056.49 8,070.81 0.0M
2021-04-01 8,008.77 8,088.86 8,002.81 8,080.33 0.0M
2021-03-31 7,951.27 8,021.23 7,923.84 8,008.77 0.0M
2021-03-30 7,949.41 7,987.25 7,927.02 7,951.27 0.0M
2021-03-29 7,879.35 7,977.27 7,879.35 7,949.41 0.0M
2021-03-26 7,740.75 7,893.33 7,740.75 7,879.35 0.0M
2021-03-25 7,737.82 7,781.72 7,708.94 7,740.75 0.0M
2021-03-24 7,855.29 7,855.29 7,722.36 7,737.82 0.0M
2021-03-23 7,917.72 7,967.15 7,809.37 7,855.29 0.0M
2021-03-22 7,831.78 7,917.83 7,800.46 7,917.72 0.0M
2021-03-19 7,992.91 7,992.91 7,805.54 7,831.78 0.0M
2021-03-18 7,970.87 8,020.61 7,961.82 7,992.91 0.0M
2021-03-17 7,993.15 8,007.50 7,918.67 7,970.87 0.0M
2021-03-16 7,962.25 8,009.77 7,911.75 7,993.15 0.0M
2021-03-15 7,971.02 8,015.14 7,907.18 7,962.25 0.0M
2021-03-12 7,833.53 8,013.69 7,833.53 7,971.02 0.0M
2021-03-11 7,675.15 7,852.91 7,675.15 7,833.53 0.0M
2021-03-10 7,698.88 7,757.00 7,670.13 7,675.15 0.0M
2021-03-09 7,792.89 7,823.49 7,586.96 7,698.88 0.0M
2021-03-08 7,885.35 8,006.91 7,792.89 7,792.89 0.0M
2021-03-05 7,949.26 7,949.26 7,840.38 7,885.35 0.0M
2021-03-04 8,047.04 8,047.04 7,918.02 7,949.26 0.0M
2021-03-03 7,957.39 8,047.04 7,926.63 8,047.04 0.0M
2021-03-02 8,014.63 8,077.17 7,918.72 7,957.39 0.0M
2021-03-01 7,907.99 8,021.57 7,907.99 8,014.63 0.0M
2021-02-26 8,057.50 8,057.50 7,884.05 7,907.99 0.0M
2021-02-25 7,857.03 8,096.85 7,857.03 8,057.50 0.0M
2021-02-24 7,953.52 8,061.42 7,784.53 7,857.03 0.0M
2021-02-23 8,095.80 8,105.28 7,937.67 7,953.52 0.0M
2021-02-22 8,164.68 8,268.88 8,094.47 8,095.80 0.0M
2021-02-19 7,990.53 8,170.55 7,954.45 8,164.68 0.0M
2021-02-18 7,945.41 8,096.67 7,945.41 7,990.53 0.0M
2021-02-10 7,927.05 7,969.55 7,889.92 7,945.41 0.0M
2021-02-09 7,819.22 7,931.18 7,819.22 7,927.05 0.0M
2021-02-08 7,658.01 7,819.22 7,656.18 7,819.22 0.0M
2021-02-05 7,636.49 7,725.13 7,636.49 7,658.01 0.0M
2021-02-04 7,696.99 7,696.99 7,550.21 7,636.49 0.0M
2021-02-03 7,776.02 7,776.02 7,694.99 7,696.99 0.0M
2021-02-02 7,736.62 7,816.57 7,725.98 7,776.02 0.0M
2021-02-01 7,660.39 7,751.17 7,612.14 7,736.62 0.0M
2021-01-29 7,675.80 7,735.74 7,596.11 7,660.39 0.0M
2021-01-28 7,808.21 7,808.21 7,662.12 7,675.80 0.0M
2021-01-27 7,799.95 7,859.58 7,795.39 7,808.21 0.0M
2021-01-26 7,867.69 7,867.69 7,785.45 7,799.95 0.0M
2021-01-25 7,921.49 7,921.49 7,794.96 7,867.69 0.0M
2021-01-22 7,963.75 7,963.75 7,864.14 7,921.49 0.0M
2021-01-21 7,984.28 8,006.41 7,899.94 7,963.75 0.0M
2021-01-20 8,022.90 8,033.88 7,971.24 7,984.28 0.0M
2021-01-19 8,065.92 8,088.68 7,978.25 8,022.90 0.0M
2021-01-18 8,073.17 8,073.17 7,995.60 8,065.92 0.0M
2021-01-15 8,181.14 8,181.14 8,023.78 8,073.17 0.0M
2021-01-14 8,172.48 8,310.17 8,125.15 8,181.14 0.0M
2021-01-13 8,014.53 8,260.40 8,013.91 8,172.48 0.0M
2021-01-12 7,850.18 8,014.53 7,850.18 8,014.53 0.0M
2021-01-11 7,908.22 7,992.84 7,810.39 7,850.18 0.0M
2021-01-08 7,853.64 7,928.70 7,851.97 7,908.22 0.0M
2021-01-07 7,880.39 7,880.39 7,774.64 7,853.64 0.0M
2021-01-06 7,648.36 7,902.23 7,648.36 7,880.39 0.0M
2021-01-05 7,628.05 7,662.62 7,539.58 7,648.36 0.0M
2021-01-04 7,592.90 7,630.73 7,540.38 7,628.05 0.0M