FTSE China 50 (FTXIN25)

FTXIN25
🏛️ 홍콩 →
18,136.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 13,874.48 14,006.37 13,869.09 13,913.11 0.0M
2024-12-30 13,988.60 14,042.24 13,858.06 13,906.51 0.0M
2024-12-27 13,992.04 14,059.22 13,879.42 13,972.25 0.0M
2024-12-24 13,872.09 14,070.88 13,854.15 14,006.29 0.0M
2024-12-23 13,812.06 13,878.63 13,704.51 13,843.91 0.0M
2024-12-20 13,728.43 13,828.67 13,674.63 13,706.68 0.0M
2024-12-19 13,679.48 13,837.54 13,649.97 13,769.75 0.0M
2024-12-18 13,883.19 13,925.24 13,819.69 13,859.21 0.0M
2024-12-17 13,697.43 13,901.13 13,662.26 13,713.16 0.0M
2024-12-16 13,884.40 13,973.65 13,733.94 13,782.78 0.0M
2024-12-13 14,117.79 14,117.79 13,860.45 13,898.96 0.0M
2024-12-12 14,089.16 14,367.13 14,003.78 14,237.58 0.0M
2024-12-11 14,233.13 14,314.86 13,975.33 14,023.43 0.0M
2024-12-10 14,804.46 14,804.46 14,163.48 14,173.75 0.0M
2024-12-09 13,731.23 14,321.65 13,716.10 14,293.47 0.0M
2024-12-06 13,622.51 13,859.89 13,584.06 13,826.07 0.0M
2024-12-05 13,586.63 13,619.40 13,483.10 13,556.07 0.0M
2024-12-04 13,673.81 13,765.82 13,579.01 13,694.47 0.0M
2024-12-03 13,573.48 13,713.74 13,402.78 13,675.72 0.0M
2024-12-02 13,417.60 13,626.01 13,384.53 13,547.14 0.0M
2024-11-29 13,357.42 13,610.64 13,323.00 13,420.64 0.0M
2024-11-28 13,566.33 13,566.33 13,333.71 13,382.14 0.0M
2024-11-27 13,259.50 13,651.00 13,158.74 13,590.09 0.0M
2024-11-26 13,153.94 13,354.48 13,153.94 13,240.89 0.0M
2024-11-25 13,359.46 13,401.69 13,189.50 13,245.05 0.0M
2024-11-22 13,630.39 13,671.85 13,249.38 13,316.61 0.0M
2024-11-21 13,670.44 13,750.11 13,586.02 13,618.90 0.0M
2024-11-20 13,659.66 13,765.51 13,624.53 13,720.73 0.0M
2024-11-19 13,720.11 13,769.02 13,590.80 13,700.66 0.0M
2024-11-18 13,610.35 13,777.90 13,525.36 13,639.48 0.0M
2024-11-15 13,499.65 13,619.10 13,388.68 13,478.38 0.0M
2024-11-14 13,593.68 13,775.23 13,400.01 13,446.07 0.0M
2024-11-13 13,615.10 13,764.03 13,552.76 13,750.41 0.0M
2024-11-12 14,124.49 14,293.74 13,704.11 13,761.95 0.0M
2024-11-11 14,059.12 14,274.25 13,975.55 14,195.34 0.0M
2024-11-08 14,785.04 14,918.22 14,406.15 14,426.10 0.0M
2024-11-07 14,163.74 14,647.57 14,140.03 14,625.97 0.0M
2024-11-06 14,483.39 14,546.66 14,165.04 14,279.46 0.0M
2024-11-05 14,152.33 14,646.72 14,152.33 14,646.72 0.0M
2024-11-04 14,292.41 14,327.34 14,174.09 14,284.20 0.0M
2024-11-01 14,150.52 14,346.15 14,086.11 14,212.21 0.0M
2024-10-31 14,140.69 14,246.96 14,040.50 14,040.50 0.0M
2024-10-30 14,265.44 14,345.51 14,026.55 14,111.08 0.0M
2024-10-29 14,411.16 14,542.31 14,290.43 14,378.25 0.0M
2024-10-28 14,290.16 14,350.11 14,148.37 14,283.94 0.0M
2024-10-25 14,258.60 14,418.15 14,248.74 14,277.59 0.0M
2024-10-24 14,290.52 14,394.54 14,202.11 14,235.10 0.0M
2024-10-23 14,223.19 14,587.80 14,182.29 14,467.29 0.0M
2024-10-22 14,186.72 14,335.41 14,119.99 14,216.95 0.0M
2024-10-21 14,399.16 14,486.58 14,135.72 14,190.33 0.0M
2024-10-18 13,875.35 14,601.88 13,833.55 14,464.53 0.0M
2024-10-17 14,193.53 14,451.96 13,788.31 13,879.70 0.0M
2024-10-16 13,953.83 14,251.24 13,920.51 14,058.54 0.0M
2024-10-15 14,653.82 14,681.94 13,950.42 14,082.55 0.0M
2024-10-14 14,787.04 14,896.33 14,367.78 14,695.69 0.0M
2024-10-10 14,645.04 15,115.10 14,570.40 14,817.86 0.0M
2024-10-09 14,867.14 14,929.28 13,982.53 14,329.43 0.0M
2024-10-08 15,978.86 16,042.51 14,402.27 14,579.45 0.0M
2024-10-07 16,129.23 16,368.56 15,938.69 16,279.14 0.0M
2024-10-04 15,394.93 15,997.19 15,258.38 15,986.29 0.0M
2024-10-03 15,688.32 15,733.91 14,918.33 15,475.37 0.0M
2024-10-02 14,744.53 15,937.73 14,744.53 15,720.63 0.0M
2024-09-30 14,566.21 14,887.40 14,262.10 14,612.96 0.0M
2024-09-27 14,059.89 14,296.24 13,885.26 14,157.50 0.0M
2024-09-26 13,176.83 13,731.90 13,063.37 13,708.31 0.0M
2024-09-25 13,323.07 13,324.45 12,958.98 13,012.24 0.0M
2024-09-24 12,481.60 12,900.98 12,453.45 12,897.36 0.0M
2024-09-23 12,200.33 12,353.83 12,183.43 12,242.92 0.0M
2024-09-20 12,085.22 12,294.25 12,050.96 12,213.83 0.0M
2024-09-19 11,790.41 12,122.97 11,752.73 12,075.79 0.0M
2024-09-17 11,607.43 11,830.71 11,596.39 11,795.61 0.0M
2024-09-16 11,524.86 11,651.62 11,456.74 11,648.91 0.0M
2024-09-13 11,568.35 11,719.73 11,561.03 11,611.85 0.0M
2024-09-12 11,481.54 11,599.82 11,447.38 11,519.81 0.0M
2024-09-11 11,366.03 11,432.49 11,315.53 11,421.37 0.0M
2024-09-10 11,425.16 11,516.76 11,383.46 11,476.23 0.0M
2024-09-09 11,486.92 11,507.70 11,337.12 11,417.44 0.0M
2024-09-06 11,611.16 11,611.16 11,610.22 11,610.22 0.0M
2024-09-05 11,644.13 11,700.31 11,533.26 11,611.16 0.0M
2024-09-04 11,649.15 11,706.38 11,544.78 11,660.53 0.0M
2024-09-03 11,792.02 11,832.50 11,699.62 11,747.92 0.0M
2024-09-02 11,910.10 11,910.10 11,767.19 11,802.05 0.0M
2024-08-30 11,846.24 12,138.56 11,829.31 11,984.28 0.0M
2024-08-29 11,743.67 11,848.10 11,634.56 11,836.74 0.0M
2024-08-28 11,939.13 11,958.70 11,774.27 11,813.57 0.0M
2024-08-27 11,805.56 11,974.02 11,782.93 11,968.33 0.0M
2024-08-26 11,874.25 11,948.79 11,857.03 11,929.61 0.0M
2024-08-23 11,728.55 11,834.63 11,700.73 11,823.23 0.0M
2024-08-22 11,797.82 11,886.95 11,680.30 11,879.51 0.0M
2024-08-21 11,612.83 11,692.59 11,548.85 11,680.38 0.0M
2024-08-20 11,926.40 11,927.23 11,760.47 11,812.44 0.0M
2024-08-19 11,851.38 11,947.40 11,829.07 11,847.63 0.0M
2024-08-16 11,602.37 11,748.35 11,584.57 11,720.10 0.0M
2024-08-15 11,374.66 11,584.31 11,304.66 11,461.95 0.0M
2024-08-14 11,546.34 11,559.24 11,394.28 11,438.72 0.0M
2024-08-13 11,513.35 11,587.13 11,440.12 11,517.21 0.0M
2024-08-12 11,454.80 11,501.62 11,378.45 11,487.79 0.0M
2024-08-09 11,414.38 11,565.76 11,414.38 11,438.88 0.0M
2024-08-08 11,202.53 11,385.92 11,124.44 11,266.47 0.0M
2024-08-07 11,158.77 11,357.16 11,139.49 11,277.29 0.0M
2024-08-06 11,279.02 11,324.09 11,084.72 11,108.40 0.0M
2024-08-05 11,163.74 11,345.57 10,966.48 11,168.88 0.0M
2024-08-02 11,374.85 11,411.27 11,245.79 11,322.44 0.0M
2024-08-01 11,580.72 11,650.36 11,504.48 11,542.18 0.0M
2024-07-31 11,419.71 11,660.94 11,381.24 11,605.32 0.0M
2024-07-30 11,502.99 11,507.24 11,340.89 11,372.68 0.0M
2024-07-29 11,520.61 11,623.55 11,459.32 11,516.59 0.0M
2024-07-26 11,438.75 11,543.98 11,305.59 11,389.40 0.0M
2024-07-25 11,571.16 11,599.02 11,344.13 11,381.17 0.0M
2024-07-24 11,688.97 11,743.21 11,575.44 11,618.29 0.0M
2024-07-23 11,829.95 11,843.71 11,671.69 11,682.59 0.0M
2024-07-22 11,653.89 11,840.96 11,561.60 11,796.29 0.0M
2024-07-19 11,751.19 11,776.55 11,585.49 11,613.76 0.0M
2024-07-18 11,789.08 11,934.85 11,759.86 11,873.82 0.0M
2024-07-17 11,894.51 11,935.75 11,825.83 11,874.29 0.0M
2024-07-16 11,969.97 12,009.09 11,880.62 11,880.62 0.0M
2024-07-15 12,214.07 12,276.15 12,056.53 12,101.74 0.0M
2024-07-12 12,138.03 12,330.46 12,136.55 12,306.89 0.0M
2024-07-11 11,881.04 12,026.42 11,877.72 11,997.69 0.0M
2024-07-10 11,904.52 12,019.58 11,781.88 11,797.72 0.0M
2024-07-09 11,769.77 11,884.10 11,690.89 11,805.03 0.0M
2024-07-08 11,882.96 11,954.39 11,761.77 11,813.33 0.0M
2024-07-05 12,163.98 12,222.54 11,988.74 12,003.85 0.0M
2024-07-04 12,180.37 12,251.74 12,116.72 12,171.03 0.0M
2024-07-03 12,004.12 12,144.65 11,954.85 12,116.53 0.0M
2024-07-02 11,876.78 12,116.81 11,871.60 11,973.38 0.0M
2024-06-28 11,804.25 12,008.05 11,803.86 11,908.38 0.0M
2024-06-27 12,116.23 12,126.11 11,894.04 11,920.19 0.0M
2024-06-26 12,094.74 12,246.05 12,088.69 12,209.28 0.0M
2024-06-25 12,191.94 12,303.17 12,113.63 12,201.12 0.0M
2024-06-24 12,047.43 12,161.28 11,971.78 12,150.81 0.0M
2024-06-21 12,262.03 12,307.34 12,085.32 12,141.65 0.0M
2024-06-20 12,454.22 12,503.59 12,316.87 12,369.04 0.0M
2024-06-19 12,136.34 12,457.04 12,117.74 12,436.29 0.0M
2024-06-18 12,094.82 12,151.72 12,006.05 12,043.60 0.0M
2024-06-17 12,020.83 12,217.97 11,945.75 12,091.12 0.0M
2024-06-14 12,125.10 12,194.86 12,068.38 12,090.71 0.0M
2024-06-13 12,175.71 12,192.17 12,044.93 12,161.88 0.0M
2024-06-12 12,127.35 12,155.59 11,990.07 12,035.12 0.0M
2024-06-11 12,173.80 12,273.90 12,074.34 12,206.31 0.0M
2024-06-07 12,451.43 12,465.55 12,275.11 12,317.62 0.0M
2024-06-06 12,508.56 12,578.92 12,329.58 12,390.68 0.0M
2024-06-05 12,384.81 12,578.73 12,326.71 12,367.71 0.0M
2024-06-04 12,277.79 12,429.78 12,273.43 12,367.53 0.0M
2024-06-03 12,229.34 12,430.61 12,216.18 12,332.94 0.0M
2024-05-31 12,371.78 12,485.39 12,053.73 12,053.73 0.0M
2024-05-30 12,356.95 12,450.19 12,171.16 12,216.86 0.0M
2024-05-29 12,580.10 12,612.93 12,366.09 12,407.53 0.0M
2024-05-28 12,665.34 12,824.25 12,638.72 12,677.14 0.0M
2024-05-27 12,569.01 12,702.88 12,466.36 12,672.45 0.0M
2024-05-24 12,680.19 12,774.09 12,513.00 12,568.52 0.0M
2024-05-23 12,923.50 12,923.50 12,694.99 12,756.95 0.0M
2024-05-22 13,077.18 13,160.01 12,994.62 13,025.89 0.0M
2024-05-21 13,264.23 13,285.65 13,039.00 13,082.77 0.0M
2024-05-20 13,370.80 13,456.90 13,306.96 13,363.95 0.0M
2024-05-17 13,316.96 13,387.26 13,180.85 13,329.46 0.0M
2024-05-16 13,006.92 13,209.68 12,943.86 13,158.43 0.0M
2024-05-14 12,985.46 13,054.24 12,878.06 12,878.06 0.0M
2024-05-13 12,684.03 12,921.31 12,640.94 12,892.88 0.0M
2024-05-10 12,562.44 12,792.85 12,545.81 12,761.81 0.0M
2024-05-09 12,296.49 12,486.87 12,277.73 12,466.90 0.0M
2024-05-08 12,418.02 12,512.84 12,262.84 12,281.28 0.0M
2024-05-07 12,509.78 12,557.93 12,370.52 12,407.60 0.0M
2024-05-06 12,474.00 12,550.13 12,378.41 12,524.51 0.0M
2024-05-03 12,455.32 12,536.55 12,323.99 12,431.17 0.0M
2024-05-02 11,888.16 12,202.62 11,853.05 12,174.96 0.0M
2024-04-30 12,019.64 12,060.97 11,863.93 11,914.96 0.0M
2024-04-29 11,931.49 12,147.25 11,880.33 11,965.36 0.0M
2024-04-26 11,702.71 12,022.08 11,693.70 11,932.83 0.0M
2024-04-25 11,601.23 11,801.66 11,560.51 11,672.86 0.0M
2024-04-24 11,471.23 11,657.51 11,432.60 11,646.18 0.0M
2024-04-23 11,238.89 11,384.50 11,186.11 11,363.88 0.0M
2024-04-22 11,092.04 11,245.54 11,092.04 11,130.87 0.0M
2024-04-19 10,969.17 10,994.79 10,833.79 10,973.85 0.0M
2024-04-18 10,933.95 11,146.27 10,900.49 11,071.92 0.0M
2024-04-17 10,940.77 10,994.14 10,865.98 10,951.05 0.0M
2024-04-16 10,991.00 11,091.52 10,913.18 10,944.89 0.0M
2024-04-15 11,029.87 11,174.42 11,023.41 11,144.86 0.0M
2024-04-12 11,359.43 11,417.32 11,196.81 11,196.81 0.0M
2024-04-11 11,260.82 11,462.30 11,256.85 11,418.18 0.0M
2024-04-10 11,288.27 11,503.99 11,281.05 11,449.75 0.0M
2024-04-09 11,204.67 11,339.72 11,180.66 11,211.42 0.0M
2024-04-08 11,073.22 11,282.36 11,049.50 11,164.93 0.0M
2024-04-05 11,190.90 11,238.40 10,949.45 11,141.59 0.0M
2024-04-03 11,339.16 11,339.16 11,147.21 11,175.80 0.0M
2024-04-02 11,247.30 11,372.81 11,247.30 11,312.70 0.0M
2024-03-28 10,897.05 11,179.92 10,882.12 11,040.85 0.0M
2024-03-27 10,954.87 11,026.88 10,855.06 10,885.57 0.0M
2024-03-26 10,997.92 11,132.91 10,924.52 11,048.05 0.0M
2024-03-25 10,928.88 11,005.20 10,881.71 10,912.73 0.0M
2024-03-22 11,074.19 11,078.41 10,793.91 10,903.60 0.0M
2024-03-21 11,107.45 11,271.09 11,107.45 11,173.12 0.0M
2024-03-20 10,952.63 11,043.92 10,872.04 10,967.37 0.0M
2024-03-19 11,016.47 11,063.66 10,921.84 10,945.86 0.0M
2024-03-18 11,024.18 11,146.40 10,991.40 11,099.11 0.0M
2024-03-15 11,084.44 11,130.60 10,925.96 11,060.97 0.0M
2024-03-14 11,339.59 11,444.32 11,176.09 11,245.23 0.0M
2024-03-13 11,315.82 11,392.30 11,255.77 11,298.78 0.0M
2024-03-12 11,036.92 11,367.93 10,976.53 11,324.92 0.0M
2024-03-11 10,809.55 10,973.21 10,809.55 10,953.44 0.0M
2024-03-08 10,714.77 10,874.87 10,709.53 10,758.76 0.0M
2024-03-07 10,837.94 10,896.84 10,606.11 10,690.77 0.0M
2024-03-06 10,617.49 10,914.05 10,615.30 10,836.35 0.0M
2024-03-05 10,722.52 10,806.51 10,564.32 10,610.91 0.0M
2024-03-04 10,992.56 10,996.34 10,854.59 10,928.96 0.0M
2024-03-01 10,773.30 10,999.38 10,717.87 10,970.90 0.0M
2024-02-29 10,826.71 10,991.38 10,826.71 10,883.74 0.0M
2024-02-28 11,149.33 11,163.34 10,903.16 10,915.64 0.0M
2024-02-27 10,979.04 11,123.28 10,831.14 11,102.17 0.0M
2024-02-26 11,034.32 11,110.06 10,946.09 10,964.10 0.0M
2024-02-23 10,972.46 11,174.56 10,969.15 11,063.46 0.0M
2024-02-22 10,808.89 11,023.47 10,761.44 11,023.47 0.0M
2024-02-21 10,517.71 10,995.80 10,481.77 10,816.77 0.0M
2024-02-20 10,559.23 10,587.56 10,411.69 10,575.60 0.0M
2024-02-19 10,605.10 10,606.80 10,470.88 10,502.94 0.0M
2024-02-16 10,396.62 10,674.17 10,330.87 10,648.51 0.0M
2024-02-15 10,278.65 10,409.43 10,207.98 10,363.75 0.0M
2024-02-14 10,050.03 10,335.89 9,960.90 10,316.25 0.0M
2024-02-09 10,135.68 10,171.35 10,010.95 10,158.37 0.0M
2024-02-08 10,363.69 10,415.42 10,211.22 10,264.11 0.0M
2024-02-07 10,581.72 10,687.11 10,378.35 10,419.67 0.0M
2024-02-06 10,006.10 10,491.40 10,003.19 10,472.75 0.0M
2024-02-05 9,824.44 10,100.15 9,810.99 9,975.38 0.0M
2024-02-02 10,161.39 10,231.90 9,869.08 9,956.02 0.0M
2024-02-01 9,964.77 10,171.75 9,892.29 10,007.91 0.0M
2024-01-31 10,061.29 10,108.00 9,867.39 9,926.31 0.0M
2024-01-30 10,212.84 10,216.45 10,042.67 10,078.47 0.0M
2024-01-29 10,329.35 10,467.70 10,292.91 10,346.63 0.0M
2024-01-26 10,448.02 10,497.91 10,203.20 10,246.90 0.0M
2024-01-25 10,328.70 10,513.29 10,208.92 10,501.02 0.0M
2024-01-24 10,064.66 10,342.37 9,918.75 10,280.91 0.0M
2024-01-23 9,615.11 9,957.12 9,570.43 9,840.78 0.0M
2024-01-22 9,834.47 9,838.33 9,445.02 9,552.30 0.0M
2024-01-19 9,868.84 9,964.55 9,710.19 9,787.13 0.0M
2024-01-18 9,831.19 9,923.01 9,744.88 9,872.15 0.0M
2024-01-17 10,115.80 10,124.81 9,722.07 9,784.86 0.0M
2024-01-16 10,290.24 10,409.70 10,167.38 10,195.66 0.0M
2024-01-15 10,458.09 10,477.68 10,323.65 10,379.74 0.0M
2024-01-12 10,451.52 10,595.07 10,422.36 10,461.53 0.0M
2024-01-11 10,372.43 10,602.07 10,338.27 10,495.10 0.0M
2024-01-10 10,345.68 10,436.52 10,275.21 10,335.28 0.0M
2024-01-09 10,445.45 10,539.32 10,361.99 10,361.99 0.0M
2024-01-08 10,677.77 10,678.25 10,378.10 10,430.36 0.0M
2024-01-05 10,747.20 10,853.82 10,634.29 10,679.92 0.0M
2024-01-04 10,796.89 10,809.21 10,701.83 10,793.05 0.0M
2024-01-03 10,678.12 10,750.39 10,657.68 10,744.19 0.0M
2024-01-02 11,022.69 11,037.81 10,750.43 10,789.84 0.0M