FTSE China Blue Chip Value 100 (FTXINBV)

FTXINBV
🏛️ 중국 →
15,372.94
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 15,927.30 16,003.18 15,907.47 15,961.44 0.0M
2021-12-30 15,819.82 15,994.92 15,814.90 15,927.30 0.0M
2021-12-29 16,111.31 16,111.31 15,819.82 15,819.82 0.0M
2021-12-28 15,974.92 16,122.56 15,974.92 16,111.31 0.0M
2021-12-27 16,007.83 16,035.47 15,908.73 15,974.92 0.0M
2021-12-24 16,111.14 16,170.17 15,955.26 16,007.83 0.0M
2021-12-23 15,973.84 16,111.14 15,936.48 16,111.14 0.0M
2021-12-22 16,014.86 16,074.71 15,938.28 15,973.84 0.0M
2021-12-21 15,950.02 16,038.96 15,899.65 16,014.86 0.0M
2021-12-20 16,136.50 16,182.36 15,925.79 15,950.02 0.0M
2021-12-17 16,398.30 16,398.30 16,136.18 16,136.50 0.0M
2021-12-16 16,334.27 16,398.30 16,229.12 16,398.30 0.0M
2021-12-15 16,466.59 16,497.63 16,331.20 16,334.27 0.0M
2021-12-14 16,575.91 16,575.91 16,430.31 16,466.59 0.0M
2021-12-13 16,512.66 16,854.68 16,512.66 16,575.91 0.0M
2021-12-10 16,571.91 16,571.91 16,436.97 16,512.66 0.0M
2021-12-09 16,293.27 16,706.87 16,293.27 16,571.91 0.0M
2021-12-08 16,088.22 16,294.45 16,018.40 16,293.27 0.0M
2021-12-07 15,952.76 16,115.40 15,952.76 16,088.22 0.0M
2021-12-06 15,908.97 16,094.14 15,908.97 15,952.76 0.0M
2021-12-03 15,767.74 15,908.97 15,750.55 15,908.97 0.0M
2021-12-02 15,695.43 15,795.57 15,642.07 15,767.74 0.0M
2021-12-01 15,622.08 15,699.03 15,605.08 15,695.43 0.0M
2021-11-30 15,720.96 15,779.32 15,561.35 15,622.08 0.0M
2021-11-29 15,734.16 15,734.16 15,622.52 15,720.96 0.0M
2021-11-26 15,865.51 15,865.51 15,703.49 15,734.16 0.0M
2021-11-25 15,951.24 15,966.66 15,835.82 15,865.51 0.0M
2021-11-24 15,888.04 16,013.53 15,860.99 15,951.24 0.0M
2021-11-23 15,872.46 15,960.62 15,831.98 15,888.04 0.0M
2021-11-22 15,827.72 15,927.82 15,827.72 15,872.46 0.0M
2021-11-19 15,628.39 15,847.56 15,601.67 15,827.72 0.0M
2021-11-18 15,785.06 15,785.06 15,608.60 15,628.39 0.0M
2021-11-17 15,822.81 15,847.07 15,747.15 15,785.06 0.0M
2021-11-16 15,798.00 15,916.37 15,788.12 15,822.81 0.0M
2021-11-15 15,793.26 15,840.84 15,728.18 15,798.00 0.0M
2021-11-12 15,897.91 15,938.73 15,765.35 15,793.26 0.0M
2021-11-11 15,624.19 15,898.34 15,595.48 15,897.91 0.0M
2021-11-10 15,726.53 15,726.53 15,433.29 15,624.19 0.0M
2021-11-09 15,759.63 15,835.44 15,655.59 15,726.53 0.0M
2021-11-08 15,772.94 15,829.55 15,700.20 15,759.63 0.0M
2021-11-05 15,834.39 15,921.29 15,746.91 15,772.94 0.0M
2021-11-04 15,659.13 15,854.02 15,659.13 15,834.39 0.0M
2021-11-03 15,768.32 15,822.69 15,620.58 15,659.13 0.0M
2021-11-02 16,009.36 16,048.76 15,647.53 15,768.32 0.0M
2021-11-01 16,059.27 16,065.77 15,820.59 16,009.36 0.0M
2021-10-29 15,943.45 16,059.27 15,930.59 16,059.27 0.0M
2021-10-28 16,044.15 16,044.15 15,898.31 15,943.45 0.0M
2021-10-27 16,291.92 16,291.92 15,998.63 16,044.15 0.0M
2021-10-26 16,404.66 16,482.07 16,278.27 16,291.92 0.0M
2021-10-25 16,423.35 16,423.35 16,276.75 16,404.66 0.0M
2021-10-22 16,248.21 16,507.60 16,248.21 16,423.35 0.0M
2021-10-21 16,138.85 16,296.99 16,116.18 16,248.21 0.0M
2021-10-20 16,184.55 16,266.41 16,088.82 16,138.85 0.0M
2021-10-19 16,016.08 16,203.28 16,016.08 16,184.55 0.0M
2021-10-18 16,303.36 16,303.36 15,934.90 16,016.08 0.0M
2021-10-15 16,249.73 16,331.58 16,173.99 16,303.36 0.0M
2021-10-14 16,347.27 16,405.46 16,201.28 16,249.73 0.0M
2021-10-13 16,166.44 16,424.62 16,125.64 16,347.27 0.0M
2021-10-12 16,263.10 16,275.29 16,034.81 16,166.44 0.0M
2021-10-11 16,199.45 16,446.51 16,199.45 16,263.10 0.0M
2021-10-08 15,879.58 16,234.29 15,879.58 16,199.45 0.0M
2021-09-30 15,843.86 15,923.94 15,836.44 15,879.58 0.0M
2021-09-29 15,956.77 15,956.77 15,705.90 15,843.86 0.0M
2021-09-28 15,931.22 16,025.16 15,819.78 15,956.77 0.0M
2021-09-27 15,670.15 16,037.04 15,670.15 15,931.22 0.0M
2021-09-24 15,623.29 15,821.78 15,594.62 15,670.15 0.0M
2021-09-23 15,590.94 15,759.62 15,567.44 15,623.29 0.0M
2021-09-22 15,803.54 15,803.54 15,458.96 15,590.94 0.0M
2021-09-16 15,783.23 15,822.52 15,623.68 15,647.71 0.0M
2021-09-15 15,991.21 15,991.21 15,697.83 15,783.23 0.0M
2021-09-14 16,273.81 16,313.41 15,961.55 15,991.21 0.0M
2021-09-13 16,334.63 16,403.76 16,186.19 16,273.81 0.0M
2021-09-10 16,130.07 16,442.06 16,108.40 16,334.63 0.0M
2021-09-09 16,133.65 16,133.65 16,028.43 16,130.07 0.0M
2021-09-08 16,252.24 16,278.39 16,097.66 16,133.65 0.0M
2021-09-07 16,054.23 16,300.23 15,997.04 16,252.24 0.0M
2021-09-06 15,809.47 16,112.77 15,783.45 16,054.23 0.0M
2021-09-03 15,818.29 15,910.14 15,640.80 15,809.47 0.0M
2021-09-02 15,793.52 15,875.99 15,722.40 15,818.29 0.0M
2021-09-01 15,465.56 15,898.50 15,328.87 15,793.52 0.0M
2021-08-31 15,487.79 15,554.23 15,246.08 15,465.56 0.0M
2021-08-30 15,613.07 15,630.44 15,397.74 15,487.79 0.0M
2021-08-27 15,511.37 15,738.49 15,511.37 15,613.07 0.0M
2021-08-26 15,855.30 15,855.30 15,510.79 15,511.37 0.0M
2021-08-25 15,774.48 15,876.50 15,761.42 15,855.30 0.0M
2021-08-24 15,599.38 15,835.88 15,599.38 15,774.48 0.0M
2021-08-23 15,455.92 15,640.72 15,446.00 15,599.38 0.0M
2021-08-20 15,859.43 15,859.43 15,327.91 15,455.92 0.0M
2021-08-19 16,064.28 16,064.28 15,784.79 15,859.43 0.0M
2021-08-18 15,835.40 16,119.55 15,773.98 16,064.28 0.0M
2021-08-17 16,217.16 16,267.22 15,803.27 15,835.40 0.0M
2021-08-16 16,178.28 16,310.23 16,143.59 16,217.16 0.0M
2021-08-13 16,213.28 16,271.86 16,094.20 16,178.28 0.0M
2021-08-12 16,375.62 16,375.62 16,196.59 16,213.28 0.0M
2021-08-11 16,471.12 16,537.12 16,365.17 16,375.62 0.0M
2021-08-10 16,163.67 16,472.05 16,017.90 16,471.12 0.0M
2021-08-09 15,928.67 16,259.61 15,854.81 16,163.67 0.0M
2021-08-06 15,987.97 15,987.97 15,856.86 15,928.67 0.0M
2021-08-05 16,085.38 16,186.49 15,890.52 15,987.97 0.0M
2021-08-04 16,051.97 16,098.95 15,973.60 16,085.38 0.0M
2021-08-03 15,974.50 16,072.76 15,839.28 16,051.97 0.0M
2021-08-02 15,537.06 15,993.39 15,323.21 15,974.50 0.0M
2021-07-30 15,797.74 15,797.74 15,434.31 15,537.06 0.0M
2021-07-29 15,666.08 15,911.09 15,666.08 15,797.74 0.0M
2021-07-28 15,524.71 15,726.74 15,368.59 15,666.08 0.0M
2021-07-27 16,103.41 16,132.35 15,506.46 15,524.71 0.0M
2021-07-26 16,725.05 16,725.05 15,934.34 16,103.41 0.0M
2021-07-23 16,881.58 16,881.58 16,701.72 16,725.05 0.0M
2021-07-22 16,835.78 16,964.46 16,822.94 16,881.58 0.0M
2021-07-21 16,817.27 16,940.82 16,790.18 16,835.78 0.0M
2021-07-20 16,868.04 16,868.04 16,739.67 16,817.27 0.0M
2021-07-19 16,794.11 16,893.27 16,598.66 16,868.04 0.0M
2021-07-16 16,999.44 16,999.44 16,780.38 16,794.11 0.0M
2021-07-15 16,740.10 17,019.32 16,696.03 16,999.44 0.0M
2021-07-14 16,966.03 16,966.03 16,674.40 16,740.10 0.0M
2021-07-13 16,887.92 17,006.41 16,847.01 16,966.03 0.0M
2021-07-12 16,717.90 16,998.80 16,717.90 16,887.92 0.0M
2021-07-09 16,807.67 16,807.67 16,580.51 16,717.90 0.0M
2021-07-08 17,131.58 17,131.58 16,764.94 16,807.67 0.0M
2021-07-07 17,015.56 17,173.14 16,977.72 17,131.58 0.0M
2021-07-06 16,998.05 17,025.27 16,850.17 17,015.56 0.0M
2021-07-05 17,082.90 17,082.90 16,882.83 16,998.05 0.0M
2021-07-02 17,631.22 17,631.22 17,063.43 17,082.90 0.0M
2021-07-01 17,523.20 17,631.22 17,404.98 17,631.22 0.0M
2021-06-30 17,420.03 17,551.50 17,415.15 17,523.20 0.0M
2021-06-29 17,660.10 17,660.10 17,405.26 17,420.03 0.0M
2021-06-28 17,672.94 17,729.09 17,582.20 17,660.10 0.0M
2021-06-25 17,420.02 17,715.50 17,415.85 17,672.94 0.0M
2021-06-24 17,365.15 17,434.31 17,264.52 17,420.02 0.0M
2021-06-23 17,334.18 17,463.30 17,296.16 17,365.15 0.0M
2021-06-22 17,185.17 17,353.80 17,185.17 17,334.18 0.0M
2021-06-21 17,290.81 17,309.74 17,105.20 17,185.17 0.0M
2021-06-18 17,371.77 17,399.42 17,187.03 17,290.81 0.0M
2021-06-17 17,386.01 17,474.65 17,311.77 17,371.77 0.0M
2021-06-16 17,545.13 17,562.92 17,366.17 17,386.01 0.0M
2021-06-15 17,762.36 17,762.36 17,446.87 17,545.13 0.0M
2021-06-11 17,918.17 17,918.38 17,715.49 17,762.36 0.0M
2021-06-10 17,847.83 18,042.83 17,847.83 17,918.17 0.0M
2021-06-09 17,857.65 17,932.00 17,801.89 17,847.83 0.0M
2021-06-08 17,979.72 18,119.70 17,760.55 17,857.65 0.0M
2021-06-07 18,031.19 18,031.19 17,869.58 17,979.72 0.0M
2021-06-04 17,941.13 18,217.67 17,845.42 18,031.19 0.0M
2021-06-03 18,023.94 18,111.20 17,939.44 17,941.13 0.0M
2021-06-02 18,175.98 18,188.49 17,945.80 18,023.94 0.0M
2021-06-01 18,191.45 18,191.45 17,992.24 18,175.98 0.0M
2021-05-31 18,302.73 18,302.73 18,037.54 18,191.45 0.0M
2021-05-28 18,324.70 18,385.10 18,176.86 18,302.73 0.0M
2021-05-27 18,282.15 18,499.40 18,175.84 18,324.70 0.0M
2021-05-26 18,222.19 18,338.82 18,216.73 18,282.15 0.0M
2021-05-25 17,618.19 18,240.37 17,618.19 18,222.19 0.0M
2021-05-24 17,554.61 17,619.23 17,445.75 17,618.19 0.0M
2021-05-21 17,727.62 17,813.46 17,507.70 17,554.61 0.0M
2021-05-20 17,673.84 17,757.08 17,620.03 17,727.62 0.0M
2021-05-19 17,767.09 17,767.09 17,632.52 17,673.84 0.0M
2021-05-18 17,744.60 17,791.39 17,660.98 17,767.09 0.0M
2021-05-17 17,563.40 17,819.30 17,563.40 17,744.60 0.0M
2021-05-14 17,160.89 17,569.33 17,125.94 17,563.40 0.0M
2021-05-13 17,347.44 17,347.44 17,093.32 17,160.89 0.0M
2021-05-12 17,295.27 17,384.78 17,233.70 17,347.44 0.0M
2021-05-11 17,143.94 17,327.72 17,003.34 17,295.27 0.0M
2021-05-10 17,197.23 17,213.49 17,014.45 17,143.94 0.0M
2021-05-07 17,385.24 17,463.96 17,188.79 17,197.23 0.0M
2021-05-06 17,580.30 17,638.62 17,365.06 17,385.24 0.0M
2021-04-30 17,751.24 17,751.24 17,481.92 17,580.30 0.0M
2021-04-29 17,544.33 17,763.18 17,544.33 17,751.24 0.0M
2021-04-28 17,566.67 17,566.67 17,412.17 17,544.33 0.0M
2021-04-27 17,529.86 17,585.54 17,421.58 17,566.67 0.0M
2021-04-26 17,775.07 17,867.68 17,513.71 17,529.86 0.0M
2021-04-23 17,625.85 17,805.93 17,608.23 17,775.07 0.0M
2021-04-22 17,682.37 17,708.97 17,581.74 17,625.85 0.0M
2021-04-21 17,646.53 17,731.10 17,544.51 17,682.37 0.0M
2021-04-20 17,683.32 17,756.98 17,587.67 17,646.53 0.0M
2021-04-19 17,335.87 17,688.88 17,274.18 17,683.32 0.0M
2021-04-16 17,225.67 17,375.59 17,144.67 17,335.87 0.0M
2021-04-15 17,423.34 17,423.34 17,072.03 17,225.67 0.0M
2021-04-14 17,330.51 17,463.21 17,314.03 17,423.34 0.0M
2021-04-13 17,399.19 17,533.02 17,283.35 17,330.51 0.0M
2021-04-12 17,605.48 17,635.82 17,348.83 17,399.19 0.0M
2021-04-09 17,853.23 17,853.23 17,553.65 17,605.48 0.0M
2021-04-08 17,831.66 17,908.65 17,718.86 17,853.23 0.0M
2021-04-07 18,004.92 18,004.92 17,740.06 17,831.66 0.0M
2021-04-06 18,080.76 18,116.14 17,949.70 18,004.92 0.0M
2021-04-02 17,918.39 18,082.26 17,908.15 18,080.76 0.0M
2021-04-01 17,760.86 17,936.89 17,760.86 17,918.39 0.0M
2021-03-31 17,923.12 17,923.12 17,641.84 17,760.86 0.0M
2021-03-30 17,767.82 17,955.88 17,721.30 17,923.12 0.0M
2021-03-29 17,727.11 17,894.58 17,644.97 17,767.82 0.0M
2021-03-26 17,390.28 17,768.02 17,390.28 17,727.11 0.0M
2021-03-25 17,479.29 17,480.69 17,302.60 17,390.28 0.0M
2021-03-24 17,759.41 17,814.33 17,448.84 17,479.29 0.0M
2021-03-23 17,876.66 17,899.40 17,610.37 17,759.41 0.0M
2021-03-22 17,690.53 17,914.76 17,679.90 17,876.66 0.0M
2021-03-19 18,199.10 18,199.10 17,602.48 17,690.53 0.0M
2021-03-18 18,090.89 18,263.26 18,090.89 18,199.10 0.0M
2021-03-17 18,079.54 18,203.20 17,889.58 18,090.89 0.0M
2021-03-16 17,880.94 18,094.12 17,856.69 18,079.54 0.0M
2021-03-15 18,149.61 18,149.61 17,738.83 17,880.94 0.0M
2021-03-12 18,096.03 18,169.36 17,973.87 18,149.61 0.0M
2021-03-11 17,674.63 18,107.35 17,674.63 18,096.03 0.0M
2021-03-10 17,579.11 17,847.57 17,579.11 17,674.63 0.0M
2021-03-09 17,873.83 17,967.85 17,424.62 17,579.11 0.0M
2021-03-08 18,431.65 18,667.94 17,873.83 17,873.83 0.0M
2021-03-05 18,534.99 18,592.16 18,136.10 18,431.65 0.0M
2021-03-04 19,016.02 19,016.02 18,431.31 18,534.99 0.0M
2021-03-03 18,547.02 19,018.28 18,488.27 19,016.02 0.0M
2021-03-02 18,819.13 18,941.19 18,398.06 18,547.02 0.0M
2021-03-01 18,595.73 18,828.13 18,595.73 18,819.13 0.0M
2021-02-26 19,089.60 19,089.60 18,584.80 18,595.73 0.0M
2021-02-25 18,894.93 19,252.25 18,894.93 19,089.60 0.0M
2021-02-24 19,363.38 19,409.83 18,695.40 18,894.93 0.0M
2021-02-23 19,373.75 19,562.82 19,286.81 19,363.38 0.0M
2021-02-22 20,004.77 20,004.77 19,367.61 19,373.75 0.0M
2021-02-19 19,889.98 20,032.69 19,663.90 20,004.77 0.0M
2021-02-18 19,983.14 20,375.14 19,815.07 19,889.98 0.0M
2021-02-10 19,570.86 20,035.93 19,570.86 19,983.14 0.0M
2021-02-09 19,255.40 19,570.86 19,162.14 19,570.86 0.0M
2021-02-08 19,041.02 19,302.07 19,035.12 19,255.40 0.0M
2021-02-05 18,936.87 19,219.32 18,936.87 19,041.02 0.0M
2021-02-04 18,837.27 19,058.58 18,743.18 18,936.87 0.0M
2021-02-03 18,802.80 18,927.10 18,719.20 18,837.27 0.0M
2021-02-02 18,580.28 18,810.77 18,580.28 18,802.80 0.0M
2021-02-01 18,355.27 18,600.25 18,320.37 18,580.28 0.0M
2021-01-29 18,411.43 18,563.52 18,177.13 18,355.27 0.0M
2021-01-28 18,867.48 18,867.48 18,332.90 18,411.43 0.0M
2021-01-27 18,840.99 18,895.18 18,691.03 18,867.48 0.0M
2021-01-26 19,201.61 19,201.61 18,821.62 18,840.99 0.0M
2021-01-25 18,928.30 19,240.98 18,808.99 19,201.61 0.0M
2021-01-22 19,024.23 19,024.23 18,799.71 18,928.30 0.0M
2021-01-21 18,808.50 19,124.75 18,808.50 19,024.23 0.0M
2021-01-20 18,813.18 18,926.21 18,711.89 18,808.50 0.0M
2021-01-19 19,052.23 19,089.65 18,749.19 18,813.18 0.0M
2021-01-18 18,874.86 19,132.89 18,769.30 19,052.23 0.0M
2021-01-15 18,839.91 19,081.52 18,700.96 18,874.86 0.0M
2021-01-14 19,185.34 19,185.34 18,793.61 18,839.91 0.0M
2021-01-13 19,217.94 19,363.34 19,053.11 19,185.34 0.0M
2021-01-12 18,669.56 19,217.94 18,608.55 19,217.94 0.0M
2021-01-11 18,746.33 18,989.72 18,584.55 18,669.56 0.0M
2021-01-08 18,815.23 18,896.37 18,564.99 18,746.33 0.0M
2021-01-07 18,469.98 18,815.23 18,460.24 18,815.23 0.0M
2021-01-06 18,248.10 18,475.86 18,187.72 18,469.98 0.0M
2021-01-05 17,937.09 18,248.10 17,848.85 18,248.10 0.0M
2021-01-04 17,904.71 17,987.77 17,769.56 17,937.09 0.0M