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
2023-12-29 594.76 598.49 593.58 596.54 0.0M
2023-12-28 584.29 596.52 583.93 594.91 0.0M
2023-12-27 576.19 584.61 575.95 583.63 0.0M
2023-12-26 573.78 576.62 573.73 575.40 0.0M
2023-12-25 573.57 574.55 572.95 572.95 0.0M
2023-12-22 581.39 585.43 571.57 572.63 0.0M
2023-12-21 579.93 581.08 575.26 580.05 0.0M
2023-12-20 579.86 584.41 579.82 580.07 0.0M
2023-12-19 581.93 582.47 576.95 579.54 0.0M
2023-12-18 585.63 586.08 581.44 582.44 0.0M
2023-12-15 579.77 590.57 579.60 586.36 0.0M
2023-12-14 573.64 583.10 573.64 579.26 0.0M
2023-12-13 576.30 576.83 570.87 572.48 0.0M
2023-12-12 571.99 576.68 571.12 576.15 0.0M
2023-12-11 573.10 573.48 565.04 571.94 0.0M
2023-12-08 573.02 577.23 572.40 573.50 0.0M
2023-12-07 575.52 575.89 568.91 571.78 0.0M
2023-12-06 572.22 578.22 570.84 575.43 0.0M
2023-12-05 581.62 581.62 570.68 572.35 0.0M
2023-12-04 587.30 588.49 580.63 581.12 0.0M
2023-12-01 590.50 590.74 585.09 585.87 0.0M
2023-11-30 589.19 593.91 585.14 591.24 0.0M
2023-11-29 594.83 596.98 587.61 588.95 0.0M
2023-11-28 591.60 595.07 590.55 593.70 0.0M
2023-11-27 594.17 597.11 589.14 590.94 0.0M
2023-11-24 600.29 600.29 593.29 594.21 0.0M
2023-11-23 596.37 601.42 594.26 600.63 0.0M
2023-11-22 599.51 599.57 594.88 596.14 0.0M
2023-11-21 597.35 605.45 597.11 599.41 0.0M
2023-11-20 588.77 597.42 587.51 596.18 0.0M
2023-11-17 593.47 593.68 586.44 587.66 0.0M
2023-11-16 596.51 598.89 589.53 592.28 0.0M
2023-11-15 581.00 598.46 580.65 595.67 0.0M
2023-11-14 579.27 582.06 577.91 579.39 0.0M
2023-11-13 767.87 773.33 573.23 578.59 0.0M
2023-11-10 578.84 578.93 571.78 572.11 0.0M
2023-11-09 580.84 582.04 577.48 579.21 0.0M
2023-11-08 581.90 585.01 577.89 580.22 0.0M
2023-11-07 587.02 587.02 580.50 581.61 0.0M
2023-11-06 577.08 588.28 576.93 586.87 0.0M
2023-11-03 565.04 577.33 564.26 575.97 0.0M
2023-11-02 558.89 568.22 558.76 564.84 0.0M
2023-11-01 558.84 560.34 555.12 557.90 0.0M
2023-10-31 567.20 567.76 558.33 558.95 0.0M
2023-10-30 564.95 567.80 562.55 566.54 0.0M
2023-10-27 557.67 567.15 556.99 565.18 0.0M
2023-10-26 561.41 561.57 554.00 556.96 0.0M
2023-10-25 558.50 569.69 558.34 561.42 0.0M
2023-10-24 559.08 559.94 553.38 557.97 0.0M
2023-10-23 562.00 562.05 557.57 558.24 0.0M
2023-10-22 562.00 562.05 561.63 562.03 0.0M
2023-10-20 564.12 564.34 559.51 561.55 0.0M
2023-10-19 572.29 572.79 563.65 563.94 0.0M
2023-10-18 578.47 578.57 572.00 572.72 0.0M
2023-10-17 577.61 580.84 577.25 578.57 0.0M
2023-10-16 583.40 583.57 576.27 576.87 0.0M
2023-10-15 583.40 583.46 583.24 583.24 0.0M
2023-10-13 592.72 593.14 583.13 583.13 0.0M
2023-10-12 585.87 594.98 585.59 593.10 0.0M
2023-10-11 580.02 588.35 579.76 585.63 0.0M
2023-10-10 576.73 583.84 576.59 578.55 0.0M
2023-10-09 576.18 578.28 575.05 575.92 0.0M
2023-10-08 576.18 576.21 576.17 576.19 0.0M
2023-10-06 569.31 576.65 568.93 575.40 0.0M
2023-10-05 566.01 571.56 565.75 568.66 0.0M
2023-10-04 570.97 571.52 563.28 565.32 0.0M
2023-10-03 580.87 581.02 569.42 570.77 0.0M
2023-10-02 578.93 581.49 578.92 581.29 0.0M
2023-10-01 578.93 578.93 578.93 578.93 0.0M
2023-09-29 572.34 581.36 571.61 578.68 0.0M
2023-09-28 574.65 575.62 570.55 571.06 0.0M
2023-09-27 571.90 575.93 570.00 574.57 0.0M
2023-09-26 579.43 579.49 570.97 571.70 0.0M
2023-09-25 584.81 585.89 578.68 579.10 0.0M
2023-09-24 584.81 585.00 584.45 584.45 0.0M
2023-09-22 575.26 584.77 572.63 584.34 0.0M
2023-09-21 584.08 584.09 574.91 575.24 0.0M
2023-09-20 589.52 589.53 583.77 584.07 0.0M
2023-09-19 590.58 591.31 587.50 589.36 0.0M
2023-09-18 597.13 597.20 589.76 590.03 0.0M
2023-09-17 597.13 597.19 597.10 597.19 0.0M
2023-09-15 594.11 599.53 592.23 596.68 0.0M
2023-09-14 590.92 595.61 590.58 593.96 0.0M
2023-09-13 592.09 594.48 589.16 590.30 0.0M
2023-09-12 592.25 593.84 588.30 591.57 0.0M
2023-09-11 592.03 592.51 585.49 591.61 0.0M
2023-09-10 592.03 592.09 592.03 592.09 0.0M
2023-09-08 594.00 594.27 591.80 592.44 0.0M
2023-09-07 602.27 602.28 593.33 593.98 0.0M
2023-09-06 603.83 604.11 598.71 602.07 0.0M
2023-09-05 611.55 611.55 603.35 603.87 0.0M
2023-09-04 599.46 612.07 599.31 611.42 0.0M
2023-09-03 599.46 599.47 599.44 599.44 0.0M
2023-09-01 598.68 600.29 598.43 599.39 0.0M
2023-08-31 601.35 604.16 596.72 598.43 0.0M
2023-08-30 601.79 607.60 600.12 601.19 0.0M
2023-08-29 591.70 601.89 590.12 601.26 0.0M
2023-08-28 587.02 602.04 586.95 591.30 0.0M
2023-08-27 587.02 587.06 587.00 587.04 0.0M
2023-08-25 595.92 595.93 586.26 586.53 0.0M
2023-08-24 585.83 598.53 585.72 596.04 0.0M
2023-08-23 583.65 588.72 583.28 585.35 0.0M
2023-08-22 579.58 587.35 579.25 583.79 0.0M
2023-08-21 587.23 588.02 578.59 579.12 0.0M
2023-08-20 587.23 587.24 587.20 587.22 0.0M
2023-08-18 597.65 598.12 586.64 586.64 0.0M
2023-08-17 595.00 598.26 585.53 597.09 0.0M
2023-08-16 600.72 600.72 594.35 595.31 0.0M
2023-08-15 603.77 605.51 599.09 600.40 0.0M
2023-08-14 612.11 612.13 598.04 603.55 0.0M
2023-08-13 612.11 612.13 612.09 612.12 0.0M
2023-08-11 620.21 622.56 611.92 612.57 0.0M
2023-08-10 622.40 622.48 615.90 620.09 0.0M
2023-08-09 621.01 625.25 618.88 622.07 0.0M
2023-08-08 631.08 631.11 620.02 620.85 0.0M
2023-08-07 631.41 632.76 627.45 630.95 0.0M
2023-08-06 631.41 631.45 631.41 631.42 0.0M
2023-08-04 630.10 637.88 628.85 631.19 0.0M
2023-08-03 629.68 632.27 626.13 630.24 0.0M
2023-08-02 644.50 644.50 629.14 629.62 0.0M
2023-08-01 647.25 651.51 642.79 644.82 0.0M
2023-07-31 645.66 657.26 643.34 647.09 0.0M
2023-07-30 645.66 645.68 645.64 645.67 0.0M
2023-07-28 636.26 645.62 631.69 645.13 0.0M
2023-07-27 631.19 639.57 631.17 636.44 0.0M
2023-07-26 632.31 633.06 627.63 630.96 0.0M
2023-07-25 613.00 632.70 612.74 632.04 0.0M
2023-07-24 618.49 618.68 609.84 612.62 0.0M
2023-07-23 618.49 618.50 618.47 618.47 0.0M
2023-07-21 620.13 621.79 614.45 618.96 0.0M
2023-07-20 621.31 627.16 618.95 619.79 0.0M
2023-07-19 624.43 625.78 617.15 620.97 0.0M
2023-07-18 634.39 634.66 623.97 624.53 0.0M
2023-07-17 634.49 635.26 632.96 633.57 0.0M
2023-07-16 634.49 634.53 634.49 634.52 0.0M
2023-07-14 631.42 636.69 631.22 635.04 0.0M
2023-07-13 618.80 631.72 618.29 630.47 0.0M
2023-07-12 612.38 618.27 611.76 617.42 0.0M
2023-07-11 603.75 613.77 603.56 611.83 0.0M
2023-07-10 601.65 610.30 601.51 603.46 0.0M
2023-07-09 601.65 601.69 601.65 601.69 0.0M
2023-07-07 604.58 604.97 598.07 601.27 0.0M
2023-07-06 618.99 619.32 604.11 604.95 0.0M
2023-07-05 626.91 627.36 618.89 619.41 0.0M
2023-07-04 623.61 627.10 622.02 626.68 0.0M
2023-07-03 612.80 624.01 612.56 623.38 0.0M
2023-07-02 612.80 612.81 612.69 612.69 0.0M
2023-06-30 612.39 615.04 609.40 612.67 0.0M
2023-06-29 618.30 620.27 611.73 612.75 0.0M
2023-06-28 618.38 620.85 614.61 617.75 0.0M
2023-06-27 612.29 618.86 610.71 618.09 0.0M
2023-06-26 616.97 617.09 611.08 612.17 0.0M
2023-06-25 616.97 617.04 616.79 616.81 0.0M
2023-06-23 623.37 623.68 614.79 616.97 0.0M
2023-06-22 624.14 624.52 623.08 623.53 0.0M
2023-06-21 632.83 633.26 623.48 623.86 0.0M
2023-06-20 642.78 642.87 632.59 633.00 0.0M
2023-06-19 647.96 648.04 639.00 642.71 0.0M
2023-06-18 647.96 648.04 647.92 647.93 0.0M
2023-06-16 644.59 650.10 643.59 647.76 0.0M
2023-06-15 632.99 644.57 632.78 643.74 0.0M
2023-06-14 634.60 637.64 631.46 633.22 0.0M
2023-06-13 627.05 635.15 626.67 634.11 0.0M
2023-06-12 625.92 627.99 623.64 626.78 0.0M
2023-06-11 625.92 625.98 625.73 625.73 0.0M
2023-06-09 621.98 626.87 621.81 625.50 0.0M
2023-06-08 622.53 623.37 617.20 621.53 0.0M
2023-06-07 617.57 624.59 617.57 622.59 0.0M
2023-06-06 618.48 623.52 615.60 617.28 0.0M
2023-06-05 617.20 619.53 614.92 618.28 0.0M
2023-06-04 617.20 617.21 617.11 617.16 0.0M
2023-06-02 600.90 618.51 600.51 617.49 0.0M
2023-06-01 600.42 604.52 598.32 599.78 0.0M
2023-05-31 608.94 609.11 596.22 599.88 0.0M
2023-05-30 608.60 611.14 603.94 608.44 0.0M
2023-05-29 610.24 616.25 608.01 608.46 0.0M
2023-05-28 610.24 610.24 610.20 610.20 0.0M
2023-05-26 605.23 610.37 604.78 609.89 0.0M
2023-05-25 610.59 613.41 602.45 604.87 0.0M
2023-05-24 617.69 618.09 609.38 610.55 0.0M
2023-05-23 624.28 625.53 617.43 618.12 0.0M
2023-05-22 620.35 626.54 618.85 624.18 0.0M
2023-05-21 620.35 620.36 620.32 620.36 0.0M
2023-05-19 624.36 625.44 617.37 619.93 0.0M
2023-05-18 620.46 628.03 620.35 623.75 0.0M
2023-05-17 624.17 627.09 619.61 620.18 0.0M
2023-05-16 622.29 628.10 622.26 624.09 0.0M
2023-05-15 614.79 623.00 612.87 622.06 0.0M
2023-05-14 614.79 614.80 614.78 614.80 0.0M
2023-05-12 619.96 622.38 614.75 615.11 0.0M
2023-05-11 621.48 623.67 616.27 619.77 0.0M
2023-05-10 624.13 624.28 618.65 621.18 0.0M
2023-05-09 632.30 632.48 623.38 623.85 0.0M
2023-05-08 628.05 632.84 627.60 632.20 0.0M
2023-05-07 628.05 628.06 628.03 628.03 0.0M
2023-05-05 625.43 630.15 625.08 627.69 0.0M
2023-05-04 619.78 625.44 619.22 625.15 0.0M
2023-05-03 624.35 624.82 616.60 619.39 0.0M
2023-05-02 624.48 631.08 622.01 624.28 0.0M
2023-05-01 624.74 624.97 623.89 624.46 0.0M
2023-04-30 624.74 624.74 624.65 624.65 0.0M
2023-04-28 621.39 628.57 620.17 624.85 0.0M
2023-04-27 619.61 621.79 616.58 620.81 0.0M
2023-04-26 616.05 621.65 612.36 619.01 0.0M
2023-04-25 627.84 628.34 613.65 615.85 0.0M
2023-04-24 631.17 632.58 624.25 627.84 0.0M
2023-04-23 631.17 631.20 631.17 631.18 0.0M
2023-04-21 640.94 642.34 629.73 631.19 0.0M
2023-04-20 642.70 643.80 639.31 640.70 0.0M
2023-04-19 650.13 650.89 641.98 642.49 0.0M
2023-04-18 652.92 653.46 648.16 649.91 0.0M
2023-04-17 646.91 654.58 643.12 653.30 0.0M
2023-04-16 646.91 646.93 646.83 646.92 0.0M
2023-04-14 644.13 648.95 644.08 647.24 0.0M
2023-04-13 645.36 645.41 636.62 643.83 0.0M
2023-04-12 649.28 649.70 643.81 644.66 0.0M
2023-04-11 646.08 653.09 644.33 649.45 0.0M
2023-04-10 647.16 647.96 645.87 646.44 0.0M
2023-04-09 647.16 647.18 647.15 647.15 0.0M
2023-04-07 646.12 647.46 645.86 646.29 0.0M
2023-04-06 645.63 646.18 640.50 645.60 0.0M
2023-04-05 646.76 647.45 645.34 646.22 0.0M
2023-04-04 649.86 649.93 643.76 646.70 0.0M
2023-04-03 649.43 649.98 645.39 649.88 0.0M
2023-04-02 649.43 649.46 649.41 649.41 0.0M
2023-03-31 647.94 656.35 647.83 650.12 0.0M
2023-03-30 643.69 648.12 640.46 647.94 0.0M
2023-03-29 637.15 649.92 637.11 644.40 0.0M
2023-03-28 634.85 638.87 633.49 636.98 0.0M
2023-03-27 643.76 644.02 632.00 634.72 0.0M
2023-03-26 643.76 643.78 643.76 643.77 0.0M
2023-03-24 645.45 648.14 642.75 643.59 0.0M
2023-03-23 633.83 646.29 631.46 645.26 0.0M
2023-03-22 625.09 635.78 624.76 632.24 0.0M
2023-03-21 617.33 625.52 617.22 624.18 0.0M
2023-03-20 627.13 627.13 614.65 616.60 0.0M
2023-03-17 616.10 628.75 616.10 626.05 0.0M
2023-03-16 623.99 624.06 613.81 615.75 0.0M
2023-03-15 620.11 630.54 620.10 623.79 0.0M
2023-03-14 630.09 630.31 617.07 618.68 0.0M
2023-03-13 619.74 630.81 616.88 629.24 0.0M
2023-03-10 631.02 631.39 616.54 618.05 0.0M
2023-03-09 637.89 640.16 630.86 631.15 0.0M
2023-03-08 647.10 647.51 635.40 637.88 0.0M
2023-03-07 651.50 658.86 646.94 648.38 0.0M
2023-03-06 651.64 654.58 647.98 651.84 0.0M
2023-03-03 646.48 653.24 646.42 650.56 0.0M
2023-03-02 650.57 650.59 643.72 646.61 0.0M
2023-03-01 629.44 650.67 627.69 649.85 0.0M
2023-02-28 632.85 636.18 625.07 630.63 0.0M
2023-02-27 634.03 634.93 629.27 633.62 0.0M
2023-02-24 646.58 648.00 633.23 634.79 0.0M
2023-02-23 643.64 651.91 642.10 646.80 0.0M
2023-02-22 649.75 649.89 640.92 643.16 0.0M
2023-02-21 659.09 659.09 649.09 650.19 0.0M
2023-02-20 652.44 659.65 650.11 658.69 0.0M
2023-02-17 660.24 660.43 651.66 651.83 0.0M
2023-02-16 657.57 669.02 656.83 660.57 0.0M
2023-02-15 666.34 666.62 656.11 657.11 0.0M
2023-02-14 667.64 669.63 665.94 666.66 0.0M
2023-02-13 666.20 667.83 657.79 667.18 0.0M
2023-02-10 676.92 677.63 666.18 666.55 0.0M
2023-02-09 670.00 678.19 666.88 677.25 0.0M
2023-02-08 669.14 673.95 668.70 669.99 0.0M
2023-02-07 665.74 671.87 665.67 668.73 0.0M
2023-02-06 679.55 679.55 664.14 665.83 0.0M
2023-02-03 688.37 688.43 678.49 681.76 0.0M
2023-02-02 688.70 695.44 688.20 688.68 0.0M
2023-02-01 675.79 690.63 674.92 686.67 0.0M
2023-01-31 683.85 687.21 671.96 675.89 0.0M
2023-01-30 689.74 697.22 683.70 683.91 0.0M
2023-01-27 687.81 690.75 686.28 688.73 0.0M
2023-01-26 676.70 687.69 676.40 686.64 0.0M
2023-01-25 676.24 676.84 675.64 675.64 0.0M
2023-01-24 676.20 676.70 675.42 675.54 0.0M
2023-01-23 675.72 676.60 675.30 675.72 0.0M
2023-01-20 666.93 676.06 666.77 675.50 0.0M
2023-01-19 666.81 667.94 660.48 666.58 0.0M
2023-01-18 666.46 670.44 663.41 667.13 0.0M
2023-01-17 670.88 671.55 663.31 666.35 0.0M
2023-01-16 669.06 675.86 668.23 671.30 0.0M
2023-01-13 660.92 669.40 660.78 668.54 0.0M
2023-01-12 660.10 665.37 655.25 660.05 0.0M
2023-01-11 659.25 665.75 658.32 660.04 0.0M
2023-01-10 659.14 660.32 655.33 659.10 0.0M
2023-01-09 643.08 660.01 643.01 659.05 0.0M
2023-01-06 642.01 647.99 639.97 642.65 0.0M
2023-01-05 634.11 647.35 634.05 641.98 0.0M
2023-01-04 620.46 634.96 619.83 633.72 0.0M
2023-01-03 611.04 621.66 601.42 620.59 0.0M
2023-01-02 610.86 612.15 610.69 610.86 0.0M