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
2023-12-29 11,812.05 11,872.53 11,792.76 11,856.97 0.0M
2023-12-28 11,575.48 11,838.06 11,575.48 11,812.05 0.0M
2023-12-27 11,550.59 11,589.92 11,488.84 11,575.48 0.0M
2023-12-26 11,612.30 11,612.30 11,526.30 11,550.59 0.0M
2023-12-25 11,571.90 11,617.83 11,556.73 11,612.30 0.0M
2023-12-22 11,538.23 11,633.98 11,499.00 11,571.90 0.0M
2023-12-21 11,440.81 11,557.07 11,419.89 11,538.23 0.0M
2023-12-20 11,523.09 11,556.62 11,440.81 11,440.81 0.0M
2023-12-19 11,513.44 11,552.94 11,449.58 11,523.09 0.0M
2023-12-18 11,511.09 11,572.49 11,433.11 11,513.44 0.0M
2023-12-15 11,552.66 11,689.33 11,508.51 11,511.09 0.0M
2023-12-14 11,620.64 11,701.55 11,550.42 11,552.66 0.0M
2023-12-13 11,832.09 11,832.09 11,620.46 11,620.64 0.0M
2023-12-12 11,788.99 11,834.05 11,730.26 11,832.09 0.0M
2023-12-11 11,757.82 11,817.26 11,564.06 11,788.99 0.0M
2023-12-08 11,714.35 11,792.01 11,697.92 11,757.82 0.0M
2023-12-07 11,727.11 11,754.29 11,630.76 11,714.35 0.0M
2023-12-06 11,742.25 11,797.87 11,679.66 11,727.11 0.0M
2023-12-05 11,954.74 11,954.74 11,740.13 11,742.25 0.0M
2023-12-04 12,023.43 12,039.43 11,953.05 11,954.74 0.0M
2023-12-01 12,099.39 12,099.39 11,938.39 12,023.43 0.0M
2023-11-30 12,046.63 12,119.82 12,037.62 12,099.39 0.0M
2023-11-29 12,134.25 12,134.25 12,021.37 12,046.63 0.0M
2023-11-28 12,119.10 12,153.94 12,082.61 12,134.25 0.0M
2023-11-27 12,225.51 12,225.51 12,054.60 12,119.10 0.0M
2023-11-24 12,270.86 12,282.48 12,215.76 12,225.51 0.0M
2023-11-23 12,256.73 12,291.57 12,201.57 12,286.39 0.0M
2023-11-22 12,360.90 12,360.90 12,256.73 12,256.73 0.0M
2023-11-21 12,298.63 12,438.57 12,298.63 12,360.90 0.0M
2023-11-20 12,269.92 12,336.12 12,201.42 12,298.63 0.0M
2023-11-17 12,300.98 12,300.98 12,195.03 12,269.92 0.0M
2023-11-16 12,387.52 12,391.35 12,292.64 12,300.98 0.0M
2023-11-15 12,304.36 12,425.28 12,304.36 12,387.52 0.0M
2023-11-14 12,304.87 12,367.38 12,265.07 12,304.36 0.0M
2023-11-13 12,340.70 12,358.88 12,251.74 12,304.87 0.0M
2023-11-10 12,427.47 12,915.16 12,302.06 12,915.16 0.0M
2023-11-09 12,417.50 12,450.90 12,386.30 12,427.47 0.0M
2023-11-08 12,448.77 12,467.94 12,357.40 12,417.50 0.0M
2023-11-07 12,518.89 12,518.89 12,414.96 12,448.77 0.0M
2023-11-06 12,431.81 12,529.13 12,431.81 12,518.89 0.0M
2023-11-03 12,358.79 12,472.52 12,358.79 12,431.81 0.0M
2023-11-02 12,371.15 12,476.99 12,356.84 12,358.79 0.0M
2023-11-01 12,291.74 12,432.43 12,291.74 12,371.15 0.0M
2023-10-31 12,293.78 12,314.44 12,236.55 12,291.74 0.0M
2023-10-30 12,271.99 12,322.19 12,236.47 12,293.78 0.0M
2023-10-27 12,156.12 12,321.48 12,100.57 12,271.99 0.0M
2023-10-26 12,093.27 12,159.22 12,041.11 12,156.12 0.0M
2023-10-25 12,003.75 12,172.63 12,003.75 12,093.27 0.0M
2023-10-24 11,977.41 12,021.78 11,901.00 12,003.75 0.0M
2023-10-23 12,080.57 12,080.57 11,904.80 11,977.41 0.0M
2023-10-20 12,150.68 12,171.81 12,040.64 12,080.57 0.0M
2023-10-19 12,470.44 12,470.44 12,145.80 12,150.68 0.0M
2023-10-18 12,511.63 12,537.87 12,459.67 12,470.44 0.0M
2023-10-17 12,468.25 12,525.35 12,443.29 12,511.63 0.0M
2023-10-16 12,577.32 12,577.32 12,435.30 12,468.25 0.0M
2023-10-13 12,706.49 12,706.49 12,543.66 12,577.32 0.0M
2023-10-12 12,590.96 12,742.89 12,590.96 12,706.49 0.0M
2023-10-11 12,555.64 12,655.05 12,555.64 12,590.96 0.0M
2023-10-10 12,655.21 12,709.90 12,553.12 12,555.64 0.0M
2023-10-09 12,692.85 12,692.85 12,525.47 12,655.21 0.0M
2023-09-28 12,746.54 12,806.37 12,678.62 12,692.85 0.0M
2023-09-27 12,762.78 12,855.50 12,734.87 12,746.54 0.0M
2023-09-26 12,857.24 12,872.29 12,758.93 12,762.78 0.0M
2023-09-25 12,944.27 12,944.27 12,843.90 12,857.24 0.0M
2023-09-22 12,706.95 12,949.45 12,683.33 12,944.27 0.0M
2023-09-21 12,840.84 12,840.84 12,706.95 12,706.95 0.0M
2023-09-20 12,876.99 12,876.99 12,814.58 12,840.84 0.0M
2023-09-19 12,857.87 12,882.40 12,792.00 12,876.99 0.0M
2023-09-18 12,764.12 12,858.50 12,729.23 12,857.87 0.0M
2023-09-15 12,873.89 12,927.48 12,738.74 12,764.12 0.0M
2023-09-14 12,841.90 12,904.40 12,815.30 12,873.89 0.0M
2023-09-13 12,874.60 12,929.54 12,776.01 12,841.90 0.0M
2023-09-12 12,910.46 12,918.41 12,864.93 12,874.60 0.0M
2023-09-11 12,821.48 12,975.07 12,821.48 12,910.46 0.0M
2023-09-08 12,896.61 12,896.61 12,774.54 12,821.48 0.0M
2023-09-07 13,039.39 13,039.39 12,886.03 12,896.61 0.0M
2023-09-06 13,064.20 13,064.20 12,981.13 13,039.39 0.0M
2023-09-05 13,158.42 13,158.42 13,048.90 13,064.20 0.0M
2023-09-04 12,936.44 13,184.87 12,936.44 13,158.42 0.0M
2023-09-01 12,832.00 12,995.40 12,832.00 12,936.44 0.0M
2023-08-31 12,893.71 12,923.05 12,824.58 12,832.00 0.0M
2023-08-30 12,927.51 12,973.87 12,875.46 12,893.71 0.0M
2023-08-29 12,866.52 13,012.75 12,847.04 12,927.51 0.0M
2023-08-28 12,726.43 13,307.61 12,726.43 12,866.52 0.0M
2023-08-25 12,739.79 12,806.44 12,677.61 12,726.43 0.0M
2023-08-24 12,646.89 12,819.05 12,646.89 12,739.79 0.0M
2023-08-23 12,797.96 12,809.76 12,640.78 12,646.89 0.0M
2023-08-22 12,690.96 12,843.90 12,646.10 12,797.96 0.0M
2023-08-21 12,847.62 12,859.06 12,690.96 12,690.96 0.0M
2023-08-18 12,988.00 13,027.74 12,847.62 12,847.62 0.0M
2023-08-17 12,957.43 13,003.54 12,838.16 12,988.00 0.0M
2023-08-16 12,997.60 13,037.85 12,928.02 12,957.43 0.0M
2023-08-15 12,973.83 13,022.99 12,884.69 12,997.60 0.0M
2023-08-14 13,098.26 13,098.26 12,851.13 12,973.83 0.0M
2023-08-11 13,395.79 13,395.79 13,098.26 13,098.26 0.0M
2023-08-10 13,397.37 13,405.59 13,302.48 13,395.79 0.0M
2023-08-09 13,424.68 13,443.27 13,374.87 13,397.37 0.0M
2023-08-08 13,445.51 13,506.08 13,348.75 13,424.68 0.0M
2023-08-07 13,546.43 13,546.43 13,397.95 13,445.51 0.0M
2023-08-04 13,494.28 13,676.21 13,494.28 13,546.43 0.0M
2023-08-03 13,398.34 13,498.15 13,346.09 13,494.28 0.0M
2023-08-02 13,522.05 13,540.73 13,356.52 13,398.34 0.0M
2023-08-01 13,562.31 13,644.20 13,467.93 13,522.05 0.0M
2023-07-31 13,533.75 13,806.89 13,526.68 13,562.31 0.0M
2023-07-28 13,215.79 13,561.67 13,162.39 13,533.75 0.0M
2023-07-27 13,201.03 13,329.08 13,188.51 13,215.79 0.0M
2023-07-26 13,222.15 13,222.15 13,144.54 13,201.03 0.0M
2023-07-25 12,832.03 13,227.65 12,832.03 13,222.15 0.0M
2023-07-24 12,876.33 12,880.46 12,786.25 12,832.03 0.0M
2023-07-21 12,849.56 12,952.89 12,804.85 12,876.33 0.0M
2023-07-20 12,913.90 13,022.11 12,830.83 12,849.56 0.0M
2023-07-19 12,923.26 12,929.98 12,859.49 12,913.90 0.0M
2023-07-18 12,980.74 12,980.74 12,892.57 12,923.26 0.0M
2023-07-17 13,123.53 13,123.53 12,933.14 12,980.74 0.0M
2023-07-14 13,081.26 13,135.08 13,074.48 13,123.53 0.0M
2023-07-13 12,866.36 13,090.01 12,866.36 13,081.26 0.0M
2023-07-12 12,940.48 12,961.32 12,851.88 12,866.36 0.0M
2023-07-11 12,863.90 12,951.96 12,863.90 12,940.48 0.0M
2023-07-10 12,812.05 12,936.30 12,812.05 12,863.90 0.0M
2023-07-07 12,843.62 12,861.56 12,790.39 12,812.05 0.0M
2023-07-06 12,921.61 12,963.40 12,824.14 12,843.62 0.0M
2023-07-05 13,023.99 13,023.99 12,901.73 12,921.61 0.0M
2023-07-04 13,011.31 13,028.12 12,962.48 13,023.99 0.0M
2023-07-03 12,792.43 13,018.65 12,792.43 13,011.31 0.0M
2023-06-30 12,733.28 12,849.56 12,706.18 12,792.43 0.0M
2023-06-29 12,833.86 12,833.86 12,733.28 12,733.28 0.0M
2023-06-28 12,813.11 12,839.80 12,747.84 12,833.86 0.0M
2023-06-27 12,713.88 12,838.65 12,665.70 12,813.11 0.0M
2023-06-26 12,925.33 12,925.33 12,686.50 12,713.88 0.0M
2023-06-21 13,066.72 13,077.74 12,925.33 12,925.33 0.0M
2023-06-20 13,146.29 13,150.82 13,047.37 13,066.72 0.0M
2023-06-19 13,321.70 13,321.70 13,112.38 13,146.29 0.0M
2023-06-16 13,204.16 13,342.08 13,204.16 13,321.70 0.0M
2023-06-15 12,983.32 13,204.16 12,983.32 13,204.16 0.0M
2023-06-14 12,963.38 13,087.32 12,963.38 12,983.32 0.0M
2023-06-13 12,922.20 12,970.46 12,863.20 12,963.38 0.0M
2023-06-12 12,893.31 12,976.54 12,834.82 12,922.20 0.0M
2023-06-09 12,845.17 12,901.56 12,829.74 12,893.31 0.0M
2023-06-08 12,713.28 12,885.24 12,684.92 12,845.17 0.0M
2023-06-07 12,784.76 12,827.05 12,688.79 12,713.28 0.0M
2023-06-06 12,837.54 12,967.92 12,769.28 12,784.76 0.0M
2023-06-05 12,884.74 12,884.74 12,798.80 12,837.54 0.0M
2023-06-02 12,709.67 12,895.36 12,709.67 12,884.74 0.0M
2023-06-01 12,677.52 12,808.85 12,661.22 12,709.67 0.0M
2023-05-31 12,850.85 12,850.85 12,622.90 12,677.52 0.0M
2023-05-30 12,857.97 12,917.46 12,715.81 12,850.85 0.0M
2023-05-29 12,868.81 12,919.55 12,788.00 12,857.97 0.0M
2023-05-26 12,870.01 12,901.64 12,757.17 12,868.81 0.0M
2023-05-25 12,913.46 12,913.46 12,775.51 12,870.01 0.0M
2023-05-24 13,102.55 13,102.55 12,913.46 12,913.46 0.0M
2023-05-23 13,302.34 13,326.58 13,102.55 13,102.55 0.0M
2023-05-22 13,191.97 13,360.70 13,164.57 13,302.34 0.0M
2023-05-19 13,235.87 13,262.85 13,119.72 13,191.97 0.0M
2023-05-18 13,258.63 13,342.45 13,190.22 13,235.87 0.0M
2023-05-17 13,330.23 13,348.71 13,217.84 13,258.63 0.0M
2023-05-16 13,390.03 13,423.41 13,294.81 13,330.23 0.0M
2023-05-15 13,235.37 13,390.03 13,160.69 13,390.03 0.0M
2023-05-12 13,397.60 13,421.83 13,234.60 13,235.37 0.0M
2023-05-11 13,428.17 13,492.67 13,393.75 13,397.60 0.0M
2023-05-10 13,552.16 13,552.16 13,397.90 13,428.17 0.0M
2023-05-09 13,652.03 13,768.88 13,546.54 13,552.16 0.0M
2023-05-08 13,474.63 13,695.72 13,474.63 13,652.03 0.0M
2023-05-05 13,477.56 13,567.14 13,408.37 13,474.63 0.0M
2023-05-04 13,419.18 13,489.15 13,343.13 13,477.56 0.0M
2023-04-28 13,288.63 13,422.15 13,288.63 13,419.18 0.0M
2023-04-27 13,162.86 13,327.53 13,131.72 13,288.63 0.0M
2023-04-26 13,186.84 13,203.10 13,088.03 13,162.86 0.0M
2023-04-25 13,176.78 13,223.33 13,068.63 13,186.84 0.0M
2023-04-24 13,312.36 13,324.11 13,141.70 13,176.78 0.0M
2023-04-21 13,513.04 13,521.45 13,309.44 13,312.36 0.0M
2023-04-20 13,577.54 13,577.76 13,456.61 13,513.04 0.0M
2023-04-19 13,684.64 13,684.64 13,557.73 13,577.54 0.0M
2023-04-18 13,637.27 13,724.58 13,623.42 13,684.64 0.0M
2023-04-17 13,392.83 13,637.27 13,392.83 13,637.27 0.0M
2023-04-14 13,355.60 13,453.28 13,348.69 13,392.83 0.0M
2023-04-13 13,367.86 13,392.99 13,311.13 13,355.60 0.0M
2023-04-12 13,401.81 13,409.19 13,354.74 13,367.86 0.0M
2023-04-11 13,449.03 13,474.99 13,368.37 13,401.81 0.0M
2023-04-10 13,493.99 13,493.99 13,380.94 13,449.03 0.0M
2023-04-07 13,444.13 13,535.55 13,420.11 13,493.99 0.0M
2023-04-06 13,479.07 13,479.07 13,398.08 13,444.13 0.0M
2023-04-04 13,419.40 13,479.43 13,383.58 13,479.07 0.0M
2023-04-03 13,414.83 13,437.50 13,363.48 13,419.40 0.0M
2023-03-31 13,394.12 13,492.52 13,394.12 13,414.83 0.0M
2023-03-30 13,254.10 13,397.55 13,211.69 13,394.12 0.0M
2023-03-29 13,237.81 13,320.97 13,237.81 13,254.10 0.0M
2023-03-28 13,232.22 13,273.40 13,218.29 13,237.81 0.0M
2023-03-27 13,288.46 13,288.46 13,155.06 13,232.22 0.0M
2023-03-24 13,375.11 13,375.11 13,266.78 13,288.46 0.0M
2023-03-23 13,262.78 13,375.11 13,221.99 13,375.11 0.0M
2023-03-22 13,181.41 13,316.03 13,181.41 13,262.78 0.0M
2023-03-21 13,034.20 13,194.07 13,034.20 13,181.41 0.0M
2023-03-20 13,107.60 13,185.89 13,023.72 13,034.20 0.0M
2023-03-17 13,086.50 13,287.24 13,071.08 13,107.60 0.0M
2023-03-16 13,187.83 13,200.38 13,075.32 13,086.50 0.0M
2023-03-15 13,171.95 13,273.75 13,171.95 13,187.83 0.0M
2023-03-14 13,240.64 13,240.64 13,082.32 13,171.95 0.0M
2023-03-13 13,090.58 13,244.82 13,090.58 13,240.64 0.0M
2023-03-10 13,253.14 13,253.14 13,090.44 13,090.58 0.0M
2023-03-09 13,316.41 13,345.78 13,188.61 13,253.14 0.0M
2023-03-08 13,399.49 13,399.49 13,250.28 13,316.41 0.0M
2023-03-07 13,549.94 13,641.83 13,391.10 13,399.49 0.0M
2023-03-06 13,635.27 13,635.27 13,494.92 13,549.94 0.0M
2023-03-03 13,579.79 13,647.51 13,528.74 13,635.27 0.0M
2023-03-02 13,599.76 13,633.59 13,550.20 13,579.79 0.0M
2023-03-01 13,419.36 13,640.76 13,394.66 13,599.76 0.0M
2023-02-28 13,349.84 13,435.09 13,286.21 13,419.36 0.0M
2023-02-27 13,370.85 13,416.75 13,299.77 13,349.84 0.0M
2023-02-24 13,529.53 13,529.53 13,334.76 13,370.85 0.0M
2023-02-23 13,555.21 13,632.61 13,477.81 13,529.53 0.0M
2023-02-22 13,686.32 13,686.32 13,542.05 13,555.21 0.0M
2023-02-21 13,656.78 13,711.08 13,600.53 13,686.32 0.0M
2023-02-20 13,332.20 13,659.17 13,332.20 13,656.78 0.0M
2023-02-17 13,506.27 13,563.47 13,328.75 13,332.20 0.0M
2023-02-16 13,565.20 13,721.40 13,428.55 13,506.27 0.0M
2023-02-15 13,634.73 13,665.33 13,542.44 13,565.20 0.0M
2023-02-14 13,644.96 13,676.91 13,581.68 13,634.73 0.0M
2023-02-13 13,496.65 13,670.36 13,471.86 13,644.96 0.0M
2023-02-10 13,562.26 13,562.26 13,458.55 13,496.65 0.0M
2023-02-09 13,399.98 13,562.26 13,387.09 13,562.26 0.0M
2023-02-08 13,460.88 13,511.86 13,388.77 13,399.98 0.0M
2023-02-07 13,443.77 13,509.41 13,416.56 13,460.88 0.0M
2023-02-06 13,606.57 13,606.57 13,360.02 13,443.77 0.0M
2023-02-03 13,761.53 13,761.53 13,505.89 13,606.57 0.0M
2023-02-02 13,798.29 13,815.68 13,715.74 13,761.53 0.0M
2023-02-01 13,697.42 13,798.29 13,622.69 13,798.29 0.0M
2023-01-31 13,842.95 13,913.83 13,684.28 13,697.42 0.0M
2023-01-30 13,771.24 14,056.73 13,771.24 13,842.95 0.0M
2023-01-20 13,699.83 13,818.12 13,699.83 13,771.24 0.0M
2023-01-19 13,647.73 13,699.83 13,548.13 13,699.83 0.0M
2023-01-18 13,687.82 13,745.86 13,634.33 13,647.73 0.0M
2023-01-17 13,744.88 13,744.88 13,633.12 13,687.82 0.0M
2023-01-16 13,537.23 13,867.10 13,537.23 13,744.88 0.0M
2023-01-13 13,314.63 13,537.23 13,314.63 13,537.23 0.0M
2023-01-12 13,300.74 13,351.96 13,272.62 13,314.63 0.0M
2023-01-11 13,301.75 13,389.76 13,268.04 13,300.74 0.0M
2023-01-10 13,288.83 13,349.86 13,253.32 13,301.75 0.0M
2023-01-09 13,177.14 13,310.89 13,177.14 13,288.83 0.0M
2023-01-06 13,142.75 13,224.46 13,118.50 13,177.14 0.0M
2023-01-05 12,864.70 13,162.66 12,864.70 13,142.75 0.0M
2023-01-04 12,828.90 12,899.45 12,802.46 12,864.70 0.0M
2023-01-03 12,826.79 12,848.52 12,667.26 12,828.90 0.0M