FTSE Greater China All Cap (FTGCLMS)

FTGCLMS
🏛️ Chine →
894.24
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:25 898.22 898.22 898.22 898.22 0.0K
09:30 898.21 898.21 897.08 897.49 0.0K
09:35 897.52 899.32 897.52 899.32 0.0K
09:40 899.68 900.81 899.68 900.07 0.0K
09:45 899.91 900.11 899.72 900.11 0.0K
09:50 899.93 899.93 898.15 898.15 0.0K
09:55 897.99 897.99 896.04 896.04 0.0K
10:00 896.45 896.92 896.21 896.27 0.0K
10:05 896.14 896.68 895.70 896.68 0.0K
10:10 897.00 897.05 896.18 896.18 0.0K
10:15 895.98 896.77 895.50 895.50 0.0K
10:20 896.21 896.54 895.81 895.81 0.0K
10:25 896.19 898.91 896.19 898.91 0.0K
10:30 899.03 899.71 898.45 899.48 0.0K
10:35 899.77 899.77 899.09 899.19 0.0K
10:40 899.82 899.82 898.71 898.71 0.0K
10:45 898.92 899.57 898.58 899.42 0.0K
10:50 899.27 899.80 899.04 899.04 0.0K
10:55 899.08 899.72 899.01 899.01 0.0K
11:00 899.64 900.25 899.16 900.25 0.0K
11:05 900.65 900.79 899.87 899.87 0.0K
11:10 899.27 899.56 898.83 898.90 0.0K
11:15 898.63 898.63 898.07 898.07 0.0K
11:20 898.67 898.67 897.84 898.31 0.0K
11:25 898.14 898.38 897.29 897.92 0.0K
11:30 898.40 898.40 897.59 898.33 0.0K
11:35 898.26 898.26 897.66 898.18 0.0K
11:40 898.88 899.14 898.50 898.76 0.0K
11:45 898.76 898.83 898.60 898.60 0.0K
11:50 899.09 899.09 898.01 898.01 0.0K
11:55 898.55 898.55 897.95 898.12 0.0K
12:00 898.12 898.43 897.85 898.43 0.0K
12:05 898.65 898.73 898.13 898.73 0.0K
12:10 898.30 899.06 898.30 899.06 0.0K
12:15 899.09 899.19 898.66 898.66 0.0K
12:20 899.20 899.20 899.10 899.10 0.0K
12:25 898.49 899.04 898.37 898.37 0.0K
12:30 898.88 898.98 898.36 898.95 0.0K
12:35 898.88 898.95 898.33 898.33 0.0K
12:40 898.94 898.98 898.41 898.95 0.0K
12:45 898.98 899.00 898.42 899.00 0.0K
12:50 898.94 898.98 898.85 898.94 0.0K
12:55 898.77 898.92 898.77 898.92 0.0K
13:00 898.36 898.83 898.36 898.83 0.0K
13:05 898.74 899.03 898.48 898.97 0.0K
13:10 898.98 899.74 898.98 899.74 0.0K
13:15 900.02 900.48 900.02 900.48 0.0K
13:20 899.78 901.12 899.78 901.12 0.0K
13:25 900.97 900.97 900.17 900.19 0.0K
13:30 900.23 900.23 899.40 899.50 0.0K
13:35 899.71 899.92 899.37 899.92 0.0K
13:40 899.99 900.74 899.99 900.68 0.0K
13:45 900.38 900.81 900.12 900.81 0.0K
13:50 901.15 901.15 900.03 900.03 0.0K
13:55 899.97 899.97 899.33 899.33 0.0K
14:00 899.25 899.48 899.16 899.31 0.0K
14:05 899.54 899.75 899.38 899.75 0.0K
14:10 899.82 899.82 899.38 899.38 0.0K
14:15 899.11 899.82 899.06 899.82 0.0K
14:20 899.58 899.93 899.58 899.77 0.0K
14:25 899.68 899.68 898.90 898.90 0.0K
14:30 899.17 899.33 898.57 898.57 0.0K
14:35 898.43 898.83 898.27 898.83 0.0K
14:40 898.66 899.03 898.66 899.03 0.0K
14:45 899.18 899.27 898.95 898.95 0.0K
14:50 898.74 898.74 898.20 898.20 0.0K
14:55 898.13 898.13 893.49 894.26 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 907.20 907.99 893.49 894.24 0.0M
2025-09-25 912.65 915.37 907.66 908.77 0.0M
2025-09-24 902.30 913.01 901.20 912.99 0.0M
2025-09-23 910.44 910.44 901.09 904.77 0.0M
2025-09-22 903.68 905.47 900.60 904.81 0.0M
2025-09-19 907.46 909.83 902.26 903.70 0.0M
2025-09-18 912.18 915.89 902.45 908.17 0.0M
2025-09-17 903.89 914.43 902.96 912.83 0.0M
2025-09-16 898.05 905.53 897.92 903.39 0.0M
2025-09-15 897.64 899.58 893.90 897.93 0.0M
2025-09-12 887.23 902.14 887.13 898.42 0.0M
2025-09-11 885.90 890.21 882.94 887.05 0.0M
2025-09-10 876.40 888.63 876.07 885.69 0.0M
2025-09-09 867.48 878.10 867.34 876.75 0.0M
2025-09-08 858.94 867.44 858.85 865.89 0.0M
2025-09-05 842.81 860.15 842.80 858.40 0.0M
2025-09-04 850.07 855.99 840.97 842.79 0.0M
2025-09-03 851.09 856.84 847.49 850.19 0.0M
2025-09-02 857.48 859.80 849.05 852.00 0.0M
2025-09-01 848.62 859.04 847.25 857.38 0.0M
2025-08-29 846.66 854.20 846.47 848.44 0.0M
2025-08-28 852.91 853.08 840.14 845.58 0.0M
2025-08-27 858.90 863.73 851.88 852.77 0.0M
2025-08-26 862.75 863.79 854.57 858.90 0.0M
2025-08-25 845.05 864.55 844.50 863.01 0.0M
2025-08-22 839.90 846.32 838.15 842.91 0.0M
2025-08-21 838.05 843.26 837.03 839.94 0.0M
2025-08-20 849.23 849.24 833.65 837.86 0.0M
2025-08-19 851.48 853.48 847.34 849.24 0.0M
2025-08-18 848.27 857.10 847.06 851.15 0.0M
2025-08-15 846.97 849.89 841.21 848.53 0.0M
2025-08-14 850.36 854.54 846.55 847.82 0.0M
2025-08-13 834.99 851.57 834.82 850.23 0.0M
2025-08-12 832.73 835.32 830.04 833.64 0.0M
2025-08-11 831.26 835.40 828.92 833.15 0.0M
2025-08-08 835.37 837.21 830.04 831.44 0.0M
2025-08-07 823.55 836.25 823.15 836.00 0.0M
2025-08-06 825.74 826.00 821.04 822.81 0.0M
2025-08-05 816.58 826.20 816.36 825.23 0.0M
2025-08-04 812.37 817.46 806.88 816.29 0.0M
2025-08-01 818.98 818.99 810.37 810.37 0.0M
2025-07-31 826.84 827.60 816.19 819.44 0.0M
2025-07-30 831.37 833.75 825.18 827.61 0.0M
2025-07-29 832.93 833.21 823.94 830.62 0.0M
2025-07-28 831.58 837.91 831.52 834.49 0.0M
2025-07-25 837.72 838.89 830.86 831.77 0.0M
2025-07-24 835.15 840.10 834.55 838.03 0.0M
2025-07-23 821.24 835.28 821.23 833.99 0.0M
2025-07-22 823.21 825.72 817.27 820.73 0.0M
2025-07-21 819.31 823.98 817.81 822.59 0.0M
2025-07-18 809.48 820.30 809.36 820.18 0.0M
2025-07-17 807.14 809.92 804.96 809.41 0.0M
2025-07-16 805.52 813.69 805.00 807.14 0.0M
2025-07-15 795.05 806.91 794.51 806.21 0.0M
2025-07-14 795.88 796.95 793.38 795.62 0.0M
2025-07-11 793.00 802.58 791.61 795.93 0.0M
2025-07-10 788.29 793.72 787.45 792.89 0.0M
2025-07-09 791.44 792.17 785.88 789.23 0.0M
2025-07-08 787.36 793.14 784.69 791.96 0.0M
2025-07-07 790.54 790.55 783.80 787.57 0.0M
2025-07-04 794.19 796.63 787.50 790.77 0.0M
2025-07-03 792.72 798.07 791.63 795.18 0.0M
2025-07-02 788.15 795.07 785.98 792.74 0.0M
2025-07-01 783.67 790.39 783.54 788.65 0.0M
2025-06-30 791.89 792.24 781.90 783.49 0.0M
2025-06-27 791.49 796.23 791.29 793.68 0.0M
2025-06-26 791.77 794.28 788.07 791.69 0.0M
2025-06-25 781.48 792.94 781.39 791.26 0.0M
2025-06-24 763.48 781.98 763.45 781.06 0.0M
2025-06-23 765.81 766.15 753.14 763.01 0.0M
2025-06-20 760.54 768.57 759.15 765.93 0.0M
2025-06-19 774.75 774.93 758.93 760.05 0.0M
2025-06-18 776.15 778.12 771.38 775.04 0.0M
2025-06-17 777.57 783.18 775.78 777.69 0.0M
2025-06-16 773.20 778.16 770.03 776.49 0.0M
2025-06-13 780.90 781.84 770.74 772.54 0.0M
2025-06-12 784.10 784.33 779.27 779.54 0.0M
2025-06-11 775.85 784.82 775.70 783.25 0.0M
2025-06-10 769.30 778.20 769.15 775.50 0.0M
2025-06-09 759.87 769.74 759.73 768.91 0.0M
2025-06-06 761.57 763.12 758.42 759.84 0.0M
2025-06-05 756.71 762.89 756.54 761.97 0.0M
2025-06-04 745.76 757.33 745.64 756.21 0.0M
2025-06-03 737.25 746.37 737.18 745.55 0.0M
2025-06-02 745.13 745.19 728.26 737.16 0.0M
2025-05-30 753.08 753.33 744.02 744.34 0.0M
2025-05-29 745.78 755.22 745.02 751.81 0.0M
2025-05-28 747.49 753.11 744.65 745.54 0.0M
2025-05-27 750.31 751.51 746.35 747.35 0.0M
2025-05-26 757.24 758.10 748.96 750.49 0.0M
2025-05-23 756.74 760.20 755.06 756.95 0.0M
2025-05-22 763.45 763.72 755.37 756.89 0.0M
2025-05-21 755.94 764.86 755.80 762.43 0.0M
2025-05-20 751.40 757.15 750.99 755.54 0.0M
2025-05-19 755.84 755.87 748.54 750.96 0.0M
2025-05-16 758.43 759.11 754.16 756.73 0.0M
2025-05-15 761.95 768.41 757.06 758.41 0.0M
2025-05-14 746.21 764.02 746.11 762.43 0.0M
2025-05-13 750.08 759.49 745.25 746.13 0.0M
2025-05-12 735.72 752.21 735.64 751.71 0.0M
2025-05-09 729.29 736.86 728.68 734.54 0.0M
2025-05-08 727.08 735.83 727.01 729.13 0.0M
2025-05-07 732.36 738.56 727.01 728.60 0.0M
2025-05-06 736.07 738.38 726.51 730.15 0.0M
2025-05-05 726.11 739.41 725.94 728.69 0.0M
2025-05-02 699.32 728.04 699.24 722.65 0.0M
2025-05-01 699.98 700.32 698.98 700.18 0.0M
2025-04-30 694.48 701.83 693.50 700.31 0.0M
2025-04-29 691.69 698.29 690.53 694.94 0.0M
2025-04-28 689.78 694.88 688.22 691.14 0.0M
2025-04-25 683.40 695.59 683.08 689.78 0.0M
2025-04-24 686.48 689.67 679.48 682.73 0.0M
2025-04-23 666.49 688.27 666.36 686.87 0.0M
2025-04-22 667.23 667.59 662.63 666.95 0.0M
2025-04-18 668.36 670.03 667.91 668.81 0.0M
2025-04-17 665.21 670.58 662.17 668.19 0.0M
2025-04-16 677.62 677.69 660.94 664.14 0.0M
2025-04-15 674.43 680.12 673.69 677.79 0.0M
2025-04-14 665.32 678.91 665.12 673.50 0.0M
2025-04-11 652.15 666.54 645.58 662.96 0.0M
2025-04-10 627.63 661.35 627.23 651.26 0.0M
2025-04-09 631.12 631.75 610.91 624.94 0.0M
2025-04-08 635.01 640.85 623.53 632.15 0.0M
2025-04-07 717.18 717.21 633.61 634.66 0.0M
2025-04-04 720.08 721.89 716.09 717.10 0.0M
2025-04-03 725.20 726.27 715.24 719.26 0.0M
2025-04-02 725.68 729.53 723.20 726.60 0.0M
2025-04-01 715.03 728.33 714.98 725.50 0.0M
2025-03-31 732.90 733.14 711.19 715.24 0.0M
2025-03-28 740.34 740.85 730.78 733.34 0.0M
2025-03-27 742.31 744.77 734.66 740.30 0.0M
2025-03-26 740.26 745.23 739.53 741.66 0.0M
2025-03-25 748.41 751.68 739.58 740.03 0.0M
2025-03-24 746.48 749.67 741.98 748.13 0.0M
2025-03-21 759.33 759.36 744.47 746.32 0.0M
2025-03-20 765.23 770.38 758.19 759.46 0.0M
2025-03-19 770.00 770.02 763.51 764.90 0.0M
2025-03-18 757.73 771.69 757.67 769.83 0.0M
2025-03-17 751.91 761.35 751.91 757.27 0.0M
2025-03-14 739.93 753.97 738.83 751.43 0.0M
2025-03-13 748.00 751.38 734.86 739.81 0.0M
2025-03-12 748.13 755.20 743.54 747.55 0.0M
2025-03-11 750.58 750.60 734.54 747.96 0.0M
2025-03-10 761.21 761.96 748.10 750.34 0.0M
2025-03-07 765.18 768.93 758.08 761.04 0.0M
2025-03-06 751.06 766.07 751.01 765.36 0.0M
2025-03-05 735.00 751.22 734.93 750.97 0.0M
2025-03-04 735.77 735.79 723.59 733.68 0.0M
2025-03-03 738.36 743.54 733.02 735.62 0.0M
2025-02-28 755.40 755.61 735.60 739.19 0.0M
2025-02-27 762.97 767.92 751.91 756.05 0.0M
2025-02-26 747.37 765.17 745.95 762.67 0.0M
2025-02-25 759.16 759.17 742.81 746.99 0.0M
2025-02-24 765.85 766.84 758.57 758.90 0.0M
2025-02-21 745.27 766.73 745.17 766.14 0.0M
2025-02-20 751.69 751.93 740.85 744.46 0.0M
2025-02-19 754.39 754.39 747.47 751.43 0.0M
2025-02-18 747.66 757.32 746.37 753.73 0.0M
2025-02-17 742.49 754.16 742.10 747.76 0.0M
2025-02-14 729.30 743.29 726.39 741.66 0.0M
2025-02-13 727.47 740.98 725.87 727.72 0.0M
2025-02-12 718.09 728.89 718.01 727.36 0.0M
2025-02-11 722.19 727.38 716.99 717.88 0.0M
2025-02-10 718.57 722.74 716.46 721.90 0.0M
2025-02-07 711.41 720.00 709.09 718.80 0.0M
2025-02-06 702.81 712.12 702.47 710.97 0.0M
2025-02-05 702.22 708.10 699.49 702.68 0.0M
2025-02-04 688.48 703.27 688.43 701.25 0.0M
2025-02-03 698.93 698.97 680.17 688.02 0.0M
2025-01-31 701.74 702.46 699.97 702.29 0.0M
2025-01-30 701.95 703.27 701.29 703.27 0.0M
2025-01-29 701.69 702.60 700.99 702.60 0.0M
2025-01-28 700.11 702.58 698.90 702.58 0.0M
2025-01-27 699.17 703.50 698.34 702.16 0.0M
2025-01-24 691.46 700.34 690.97 699.40 0.0M
2025-01-23 692.24 697.66 689.77 690.75 0.0M
2025-01-22 696.40 699.91 690.56 691.43 0.0M
2025-01-21 694.15 698.85 692.24 695.61 0.0M
2025-01-20 683.33 695.74 682.86 692.57 0.0M
2025-01-17 679.44 684.01 675.93 682.83 0.0M
2025-01-16 669.40 682.41 669.26 679.18 0.0M
2025-01-15 672.00 672.05 666.94 668.16 0.0M
2025-01-14 658.58 672.85 658.51 671.28 0.0M
2025-01-13 668.04 668.21 656.53 657.99 0.0M
2025-01-10 676.04 678.77 667.58 668.34 0.0M
2025-01-09 679.74 682.43 675.22 675.39 0.0M
2025-01-08 688.19 688.27 676.49 679.67 0.0M
2025-01-07 691.09 695.87 685.79 688.36 0.0M
2025-01-06 682.71 691.83 682.70 689.88 0.0M
2025-01-03 682.72 689.02 681.16 683.34 0.0M
2025-01-02 696.48 696.48 681.98 682.73 0.0M
2025-01-01 699.85 700.09 694.41 696.02 0.0M