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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 803.20 814.00 802.69 811.42 0.0M
2021-12-30 799.45 803.06 797.28 803.00 0.0M
2021-12-29 805.14 806.34 798.73 798.73 0.0M
2021-12-28 802.82 806.81 801.22 804.89 0.0M
2021-12-27 801.92 804.63 801.90 802.63 0.0M
2021-12-24 803.74 806.59 801.34 801.34 0.0M
2021-12-23 797.27 803.29 796.66 802.25 0.0M
2021-12-22 794.24 800.36 793.61 796.25 0.0M
2021-12-21 782.97 793.61 781.85 793.25 0.0M
2021-12-20 798.05 798.14 782.08 782.43 0.0M
2021-12-17 806.57 806.91 796.22 798.81 0.0M
2021-12-16 803.34 808.24 799.76 806.39 0.0M
2021-12-15 808.16 810.91 800.89 802.83 0.0M
2021-12-14 818.40 818.41 807.28 807.79 0.0M
2021-12-13 822.95 832.20 816.14 817.93 0.0M
2021-12-10 829.28 829.28 820.67 822.18 0.0M
2021-12-09 822.63 832.43 821.92 829.21 0.0M
2021-12-08 818.56 823.38 818.45 821.77 0.0M
2021-12-07 802.82 819.01 802.49 818.44 0.0M
2021-12-06 812.93 813.00 799.56 802.18 0.0M
2021-12-03 818.60 820.41 811.51 812.60 0.0M
2021-12-02 816.72 821.60 814.40 818.59 0.0M
2021-12-01 814.12 821.25 811.98 816.21 0.0M
2021-11-30 818.30 821.44 807.09 812.06 0.0M
2021-11-29 820.19 822.95 814.96 817.75 0.0M
2021-11-26 839.51 839.51 818.85 820.34 0.0M
2021-11-25 836.90 839.85 835.60 839.26 0.0M
2021-11-24 837.92 840.08 833.98 836.68 0.0M
2021-11-23 845.10 845.23 836.69 837.46 0.0M
2021-11-22 845.45 848.01 843.94 845.18 0.0M
2021-11-19 848.93 851.05 840.63 845.55 0.0M
2021-11-18 858.91 859.66 848.15 848.96 0.0M
2021-11-17 859.05 862.24 856.06 858.43 0.0M
2021-11-16 850.85 859.89 850.62 859.06 0.0M
2021-11-15 849.19 854.91 849.07 850.89 0.0M
2021-11-12 844.40 851.45 844.27 848.85 0.0M
2021-11-11 838.28 844.75 832.22 844.31 0.0M
2021-11-10 833.18 840.17 825.81 838.38 0.0M
2021-11-09 830.21 836.84 829.83 832.88 0.0M
2021-11-08 829.37 830.36 824.80 829.90 0.0M
2021-11-05 834.40 836.38 827.57 828.98 0.0M
2021-11-04 831.12 836.74 830.93 834.51 0.0M
2021-11-03 829.81 832.65 825.39 830.32 0.0M
2021-11-02 834.79 845.27 829.42 830.08 0.0M
2021-11-01 837.14 838.82 829.47 834.42 0.0M
2021-10-29 842.63 842.65 836.73 837.36 0.0M
2021-10-28 844.78 846.86 839.70 841.67 0.0M
2021-10-27 854.98 854.98 842.62 844.37 0.0M
2021-10-26 858.23 861.38 854.05 854.05 0.0M
2021-10-25 857.35 858.88 851.35 857.70 0.0M
2021-10-24 857.35 857.36 857.35 857.36 0.0M
2021-10-22 854.83 858.97 853.27 856.97 0.0M
2021-10-21 857.46 860.52 850.05 854.17 0.0M
2021-10-20 850.16 859.32 849.85 856.51 0.0M
2021-10-19 836.26 850.29 835.99 849.39 0.0M
2021-10-18 834.82 836.56 828.71 835.69 0.0M
2021-10-17 834.82 834.85 834.46 834.46 0.0M
2021-10-15 820.69 835.18 820.36 834.31 0.0M
2021-10-14 821.09 823.20 819.68 819.76 0.0M
2021-10-13 818.99 820.71 816.77 819.87 0.0M
2021-10-12 830.70 830.82 816.76 818.93 0.0M
2021-10-11 821.79 833.62 821.46 830.83 0.0M
2021-10-10 821.79 821.89 821.76 821.88 0.0M
2021-10-08 820.07 828.61 816.53 822.03 0.0M
2021-10-07 798.07 820.43 798.02 820.26 0.0M
2021-10-06 802.95 806.16 796.36 797.89 0.0M
2021-10-05 801.35 803.01 790.08 802.70 0.0M
2021-10-04 815.40 819.31 800.49 801.62 0.0M
2021-10-03 815.40 815.43 815.05 815.06 0.0M
2021-10-01 820.06 820.11 813.72 814.40 0.0M
2021-09-30 817.50 821.18 811.05 819.69 0.0M
2021-09-29 826.11 826.12 811.13 817.44 0.0M
2021-09-28 823.75 832.17 820.25 826.14 0.0M
2021-09-27 823.28 830.03 821.00 823.17 0.0M
2021-09-26 823.28 823.33 823.26 823.32 0.0M
2021-09-24 830.05 834.33 822.99 823.52 0.0M
2021-09-23 821.70 836.37 820.96 829.40 0.0M
2021-09-22 825.43 825.47 817.75 821.18 0.0M
2021-09-21 822.94 825.46 815.77 825.27 0.0M
2021-09-20 839.11 839.24 819.35 823.43 0.0M
2021-09-19 839.11 839.23 839.07 839.17 0.0M
2021-09-17 833.65 842.89 829.63 840.01 0.0M
2021-09-16 846.08 846.42 831.92 833.96 0.0M
2021-09-15 858.29 858.42 844.25 845.63 0.0M
2021-09-14 866.76 868.46 856.99 857.85 0.0M
2021-09-13 876.01 876.15 861.81 866.11 0.0M
2021-09-12 876.01 876.15 876.00 876.12 0.0M
2021-09-10 865.83 879.37 864.64 876.06 0.0M
2021-09-09 877.98 878.01 863.82 864.96 0.0M
2021-09-08 883.52 886.77 876.59 877.31 0.0M
2021-09-07 878.36 883.84 876.55 883.37 0.0M
2021-09-06 870.29 878.63 868.54 877.75 0.0M
2021-09-05 870.29 870.32 870.27 870.27 0.0M
2021-09-03 870.93 872.39 865.50 869.98 0.0M
2021-09-02 868.55 877.04 867.61 870.00 0.0M
2021-09-01 864.61 869.36 859.43 868.35 0.0M
2021-08-31 849.98 868.05 838.24 863.30 0.0M
2021-08-30 842.16 850.07 840.54 849.45 0.0M
2021-08-29 842.16 842.19 842.13 842.15 0.0M
2021-08-27 840.79 847.96 839.62 841.73 0.0M
2021-08-26 847.97 851.08 838.77 840.66 0.0M
2021-08-25 843.08 851.48 842.52 847.68 0.0M
2021-08-24 819.83 843.01 819.45 842.77 0.0M
2021-08-23 804.72 822.91 804.62 819.02 0.0M
2021-08-22 804.72 804.73 804.69 804.71 0.0M
2021-08-20 813.89 816.10 797.77 804.45 0.0M
2021-08-19 835.80 835.87 813.54 814.28 0.0M
2021-08-18 828.47 837.50 824.14 836.16 0.0M
2021-08-17 846.12 846.16 826.97 828.88 0.0M
2021-08-16 855.30 855.78 845.49 845.67 0.0M
2021-08-15 855.30 855.34 855.30 855.32 0.0M
2021-08-13 864.69 864.74 852.72 854.89 0.0M
2021-08-12 870.47 870.55 863.35 864.62 0.0M
2021-08-11 871.66 874.52 868.42 870.11 0.0M
2021-08-10 864.97 873.97 861.78 871.76 0.0M
2021-08-09 861.07 866.61 852.15 864.80 0.0M
2021-08-08 861.07 861.09 860.90 860.96 0.0M
2021-08-06 864.66 864.77 859.95 861.17 0.0M
2021-08-05 871.73 873.90 863.60 864.42 0.0M
2021-08-04 864.29 874.48 860.37 870.83 0.0M
2021-08-03 867.53 871.75 856.14 863.52 0.0M
2021-08-02 855.15 872.22 848.17 867.66 0.0M
2021-08-01 855.15 855.53 855.14 855.19 0.0M
2021-07-30 865.56 865.61 847.80 854.95 0.0M
2021-07-29 839.63 868.76 839.38 864.72 0.0M
2021-07-28 826.29 839.74 815.75 838.84 0.0M
2021-07-27 859.99 861.06 823.14 826.17 0.0M
2021-07-26 893.29 894.52 859.81 859.81 0.0M
2021-07-25 893.29 893.56 893.29 893.43 0.0M
2021-07-23 909.90 912.29 891.84 893.41 0.0M
2021-07-22 901.53 912.28 901.09 910.00 0.0M
2021-07-21 898.95 902.83 894.89 900.52 0.0M
2021-07-20 905.38 905.58 894.41 898.46 0.0M
2021-07-19 919.05 919.15 903.68 905.61 0.0M
2021-07-18 919.05 919.11 919.03 919.03 0.0M
2021-07-16 926.33 926.49 916.90 919.05 0.0M
2021-07-15 916.14 927.79 915.73 926.40 0.0M
2021-07-14 919.16 922.70 914.65 915.80 0.0M
2021-07-13 907.75 920.95 907.46 919.62 0.0M
2021-07-12 900.71 911.19 900.58 907.29 0.0M
2021-07-11 900.71 900.75 900.70 900.74 0.0M
2021-07-09 897.65 900.80 885.14 899.64 0.0M
2021-07-08 917.43 917.58 895.50 897.39 0.0M
2021-07-07 920.60 922.37 913.73 916.69 0.0M
2021-07-06 923.15 924.80 918.25 920.60 0.0M
2021-07-05 926.66 929.01 922.59 924.32 0.0M
2021-07-04 926.66 926.75 926.47 926.47 0.0M
2021-07-02 940.85 942.51 925.24 925.71 0.0M
2021-07-01 944.62 945.59 939.96 940.54 0.0M
2021-06-30 944.54 949.76 942.39 944.34 0.0M
2021-06-29 949.03 951.87 941.11 944.41 0.0M
2021-06-28 944.45 948.85 943.80 948.51 0.0M
2021-06-27 944.45 944.47 944.44 944.47 0.0M
2021-06-25 933.46 945.11 932.38 944.51 0.0M
2021-06-24 928.11 932.97 927.08 932.49 0.0M
2021-06-23 913.31 929.70 913.29 928.66 0.0M
2021-06-22 918.59 921.94 912.70 913.92 0.0M
2021-06-21 930.21 930.70 915.77 918.67 0.0M
2021-06-20 930.21 930.22 930.17 930.22 0.0M
2021-06-18 928.33 932.78 926.80 930.23 0.0M
2021-06-17 922.57 929.81 919.03 927.88 0.0M
2021-06-16 935.39 935.50 922.06 924.25 0.0M
2021-06-15 938.23 944.28 932.00 934.85 0.0M
2021-06-14 937.76 938.73 936.66 938.73 0.0M
2021-06-13 937.76 937.79 937.76 937.78 0.0M
2021-06-11 937.77 941.30 936.39 938.24 0.0M
2021-06-10 930.80 938.99 930.78 936.71 0.0M
2021-06-09 934.72 934.90 929.13 931.06 0.0M
2021-06-08 937.09 941.16 931.33 933.94 0.0M
2021-06-07 941.08 941.44 930.43 936.42 0.0M
2021-06-06 941.08 941.14 941.06 941.07 0.0M
2021-06-04 942.11 942.45 934.04 939.61 0.0M
2021-06-03 950.76 954.26 941.25 941.84 0.0M
2021-06-02 958.07 960.10 951.26 951.27 0.0M
2021-06-01 947.50 958.78 947.08 957.84 0.0M
2021-05-31 936.52 950.86 936.39 946.96 0.0M
2021-05-30 936.52 936.53 936.45 936.46 0.0M
2021-05-28 933.73 941.13 933.71 936.09 0.0M
2021-05-27 933.46 936.53 927.08 934.76 0.0M
2021-05-26 928.13 935.66 927.62 934.47 0.0M
2021-05-25 908.91 928.79 908.83 927.91 0.0M
2021-05-24 911.52 911.68 904.13 909.50 0.0M
2021-05-23 911.52 911.57 911.50 911.56 0.0M
2021-05-21 910.52 919.75 908.57 911.81 0.0M
2021-05-20 911.37 911.48 904.25 910.08 0.0M
2021-05-19 911.48 914.02 908.80 910.92 0.0M
2021-05-18 891.42 912.73 890.88 911.79 0.0M
2021-05-17 890.77 896.32 881.74 891.38 0.0M
2021-05-16 890.77 890.85 890.59 890.85 0.0M
2021-05-14 881.33 891.15 881.11 890.44 0.0M
2021-05-13 900.03 900.16 880.64 880.92 0.0M
2021-05-12 904.49 907.72 886.12 900.72 0.0M
2021-05-11 925.39 925.58 900.62 904.14 0.0M
2021-05-10 932.31 936.68 924.78 924.78 0.0M
2021-05-09 932.31 932.36 932.31 932.36 0.0M
2021-05-07 932.62 933.88 931.31 931.31 0.0M
2021-05-06 925.76 933.26 921.72 929.18 0.0M
2021-05-05 934.82 935.22 925.50 925.80 0.0M
2021-05-04 937.15 938.91 929.78 934.44 0.0M
2021-05-03 947.81 947.89 935.73 936.56 0.0M
2021-05-02 947.81 947.84 947.31 947.32 0.0M
2021-04-30 959.83 960.64 946.81 947.13 0.0M
2021-04-29 959.12 966.74 958.98 959.14 0.0M
2021-04-28 955.71 959.85 954.28 958.28 0.0M
2021-04-27 955.76 957.82 952.92 955.86 0.0M
2021-04-26 952.00 959.83 951.75 954.75 0.0M
2021-04-25 952.00 952.00 951.94 951.94 0.0M
2021-04-23 938.77 952.26 938.28 951.40 0.0M
2021-04-22 936.28 943.03 936.13 938.64 0.0M
2021-04-21 945.30 945.31 931.46 935.67 0.0M
2021-04-20 944.33 948.68 939.34 944.49 0.0M
2021-04-19 938.58 946.93 932.83 944.22 0.0M
2021-04-18 938.58 938.61 937.94 937.96 0.0M
2021-04-16 931.85 939.03 928.05 938.00 0.0M
2021-04-15 932.21 934.30 923.50 930.99 0.0M
2021-04-14 921.93 932.83 921.48 931.11 0.0M
2021-04-13 922.43 932.96 918.99 921.39 0.0M
2021-04-12 926.31 932.37 920.32 921.81 0.0M
2021-04-11 926.31 926.31 926.28 926.30 0.0M
2021-04-09 937.11 940.06 925.80 926.98 0.0M
2021-04-08 930.87 937.14 927.21 936.65 0.0M
2021-04-07 939.32 943.29 930.05 930.61 0.0M
2021-04-06 934.87 940.03 933.99 938.87 0.0M
2021-04-05 934.45 935.46 933.33 933.81 0.0M
2021-04-04 934.45 934.46 934.43 934.44 0.0M
2021-04-02 934.28 935.37 934.13 934.67 0.0M
2021-04-01 915.73 936.07 914.99 933.83 0.0M
2021-03-31 921.41 924.27 911.94 914.48 0.0M
2021-03-30 910.82 922.17 909.59 920.87 0.0M
2021-03-29 909.15 916.56 907.09 910.49 0.0M
2021-03-28 909.15 909.71 909.13 909.18 0.0M
2021-03-26 897.43 912.48 897.28 909.14 0.0M
2021-03-25 903.38 903.45 888.01 897.22 0.0M
2021-03-24 924.66 924.82 903.16 903.21 0.0M
2021-03-23 936.32 941.98 924.40 924.68 0.0M
2021-03-22 933.70 940.00 929.84 935.38 0.0M
2021-03-19 944.71 944.74 926.69 933.16 0.0M
2021-03-18 941.78 953.06 941.78 945.74 0.0M
2021-03-17 940.77 943.51 934.09 941.16 0.0M
2021-03-16 934.72 942.34 934.38 940.00 0.0M
2021-03-15 940.50 946.59 930.81 934.27 0.0M
2021-03-12 953.72 959.96 937.93 940.67 0.0M
2021-03-11 925.87 953.95 925.59 952.34 0.0M
2021-03-10 922.23 935.96 922.06 925.29 0.0M
2021-03-09 910.59 922.80 896.52 921.17 0.0M
2021-03-08 941.76 949.81 910.25 912.27 0.0M
2021-03-05 946.01 947.74 929.33 942.02 0.0M
2021-03-04 977.06 977.24 943.45 946.72 0.0M
2021-03-03 962.37 982.78 961.24 977.49 0.0M
2021-03-02 972.97 985.36 962.11 962.11 0.0M
2021-03-01 952.17 973.05 952.07 972.48 0.0M
2021-02-26 982.76 983.11 948.17 952.11 0.0M
2021-02-25 980.26 998.05 979.97 984.19 0.0M
2021-02-24 1,004.82 1,008.19 976.51 979.76 0.0M
2021-02-23 1,003.96 1,012.06 993.54 1,004.37 0.0M
2021-02-22 1,024.57 1,035.15 1,003.61 1,003.61 0.0M
2021-02-19 1,021.88 1,026.23 1,008.39 1,024.27 0.0M
2021-02-18 1,036.75 1,041.05 1,018.88 1,021.61 0.0M
2021-02-17 1,023.09 1,038.36 1,023.09 1,036.37 0.0M
2021-02-16 1,015.79 1,025.61 1,015.61 1,023.51 0.0M
2021-02-15 1,015.26 1,016.05 1,015.13 1,015.71 0.0M
2021-02-12 1,015.52 1,016.94 1,012.59 1,015.42 0.0M
2021-02-11 1,011.46 1,017.85 1,007.28 1,015.38 0.0M
2021-02-10 998.94 1,013.66 998.88 1,011.38 0.0M
2021-02-09 987.88 998.78 987.68 998.44 0.0M
2021-02-08 984.14 992.57 984.13 987.81 0.0M
2021-02-05 980.73 991.19 980.13 984.27 0.0M
2021-02-04 984.28 984.47 970.20 980.39 0.0M
2021-02-03 977.54 986.69 975.89 984.27 0.0M
2021-02-02 961.31 981.52 961.25 976.46 0.0M
2021-02-01 937.94 961.66 937.16 961.46 0.0M
2021-01-29 949.38 960.78 936.15 938.02 0.0M
2021-01-28 967.71 968.12 946.34 948.66 0.0M
2021-01-27 978.68 983.17 968.60 968.81 0.0M
2021-01-26 999.45 1,000.62 975.52 978.37 0.0M
2021-01-25 981.55 1,003.06 981.55 998.86 0.0M
2021-01-22 987.65 989.10 979.18 981.55 0.0M
2021-01-21 981.92 992.91 981.88 987.64 0.0M
2021-01-20 965.98 983.27 965.82 981.16 0.0M
2021-01-19 945.52 965.96 945.48 965.75 0.0M
2021-01-18 936.82 946.60 931.45 945.43 0.0M
2021-01-15 938.70 944.43 933.43 937.15 0.0M
2021-01-14 934.03 940.09 932.21 938.77 0.0M
2021-01-13 927.41 936.24 927.22 934.47 0.0M
2021-01-12 920.84 928.67 917.82 926.92 0.0M
2021-01-11 923.52 929.34 920.45 921.04 0.0M
2021-01-08 906.80 923.96 906.67 923.96 0.0M
2021-01-07 904.53 907.87 902.14 907.03 0.0M
2021-01-06 908.79 914.15 903.97 904.58 0.0M
2021-01-05 892.79 908.67 889.70 908.29 0.0M
2021-01-04 885.95 895.53 884.11 893.04 0.0M
2021-01-01 882.24 888.10 881.96 885.52 0.0M