FT China 600 Hous.Goods

FTXIN4402030
🏛️ 중국 →
8,022.92
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
2022-12-30 3,837.25 3,842.76 3,795.31 3,817.55 0.0M
2022-12-29 3,789.51 3,879.40 3,772.32 3,837.25 0.0M
2022-12-28 3,774.20 3,825.57 3,749.48 3,789.51 0.0M
2022-12-27 3,788.53 3,792.86 3,722.57 3,774.20 0.0M
2022-12-26 3,731.77 3,798.30 3,731.77 3,788.53 0.0M
2022-12-23 3,778.57 3,778.57 3,707.49 3,731.77 0.0M
2022-12-22 3,813.00 3,865.77 3,766.17 3,778.57 0.0M
2022-12-21 3,860.55 3,867.54 3,788.73 3,813.00 0.0M
2022-12-20 3,858.68 3,895.79 3,848.23 3,860.55 0.0M
2022-12-19 3,950.19 3,959.56 3,852.26 3,858.68 0.0M
2022-12-16 4,004.29 4,010.79 3,936.78 3,950.19 0.0M
2022-12-15 4,016.11 4,046.84 3,972.14 4,004.29 0.0M
2022-12-14 3,976.67 4,050.49 3,975.42 4,016.11 0.0M
2022-12-13 4,029.40 4,060.44 3,969.00 3,976.67 0.0M
2022-12-12 4,161.24 4,161.24 3,996.01 4,029.40 0.0M
2022-12-09 4,124.67 4,161.24 4,089.08 4,161.24 0.0M
2022-12-08 4,127.01 4,136.18 4,073.79 4,124.67 0.0M
2022-12-07 4,185.59 4,185.59 4,121.32 4,127.01 0.0M
2022-12-06 4,183.49 4,203.02 4,117.80 4,185.59 0.0M
2022-12-05 4,195.25 4,223.28 4,168.08 4,183.49 0.0M
2022-12-02 4,192.24 4,228.51 4,169.85 4,195.25 0.0M
2022-12-01 4,120.15 4,219.27 4,120.15 4,192.24 0.0M
2022-11-30 4,197.96 4,197.96 4,087.10 4,120.15 0.0M
2022-11-29 4,145.43 4,198.98 4,127.68 4,197.96 0.0M
2022-11-28 4,161.82 4,161.82 4,161.82 4,161.82 0.0M
2022-11-25 4,207.40 4,207.40 4,157.24 4,161.82 0.0M
2022-11-24 4,196.59 4,244.08 4,172.99 4,207.40 0.0M
2022-11-23 4,211.13 4,211.13 4,101.31 4,196.59 0.0M
2022-11-22 4,194.43 4,310.28 4,186.65 4,211.13 0.0M
2022-11-21 4,175.38 4,209.39 4,113.72 4,194.43 0.0M
2022-11-18 4,232.10 4,232.10 4,166.96 4,175.38 0.0M
2022-11-17 4,238.93 4,238.93 4,165.60 4,232.10 0.0M
2022-11-16 4,236.03 4,298.67 4,220.07 4,238.93 0.0M
2022-11-15 4,267.71 4,267.71 4,183.88 4,236.03 0.0M
2022-11-14 4,273.93 4,379.35 4,237.01 4,267.71 0.0M
2022-11-11 4,301.44 4,416.20 4,252.57 4,273.93 0.0M
2022-11-10 4,442.31 4,454.49 4,293.25 4,301.44 0.0M
2022-11-09 4,496.86 4,522.71 4,437.70 4,442.31 0.0M
2022-11-08 4,609.35 4,609.35 4,463.36 4,496.86 0.0M
2022-11-07 4,628.34 4,665.85 4,547.59 4,609.35 0.0M
2022-11-04 4,569.85 4,659.04 4,551.88 4,628.34 0.0M
2022-11-03 4,551.25 4,605.58 4,514.03 4,569.85 0.0M
2022-11-02 4,580.80 4,616.74 4,481.03 4,551.25 0.0M
2022-11-01 4,584.50 4,599.88 4,436.23 4,580.80 0.0M
2022-10-31 4,742.91 4,774.06 4,540.83 4,584.50 0.0M
2022-10-28 4,869.06 4,871.78 4,705.37 4,742.91 0.0M
2022-10-27 4,977.14 5,007.16 4,857.42 4,869.06 0.0M
2022-10-26 4,925.83 5,011.27 4,848.56 4,977.14 0.0M
2022-10-25 4,937.35 5,006.04 4,814.83 4,925.83 0.0M
2022-10-24 4,915.16 4,985.82 4,831.48 4,937.35 0.0M
2022-10-21 4,778.29 4,959.28 4,778.29 4,915.16 0.0M
2022-10-20 4,752.57 4,881.22 4,686.21 4,778.29 0.0M
2022-10-19 4,872.03 4,876.61 4,752.57 4,752.57 0.0M
2022-10-18 4,788.66 4,982.47 4,786.05 4,872.03 0.0M
2022-10-17 4,644.60 4,860.64 4,644.60 4,788.66 0.0M
2022-10-14 4,633.92 4,712.25 4,606.90 4,644.60 0.0M
2022-10-13 4,384.47 4,672.63 4,384.47 4,633.92 0.0M
2022-10-12 4,121.91 4,386.69 4,047.88 4,384.47 0.0M
2022-10-11 4,211.87 4,245.77 4,105.14 4,121.91 0.0M
2022-10-10 4,133.10 4,302.19 4,133.10 4,211.87 0.0M
2022-09-30 4,272.26 4,287.97 4,121.22 4,133.10 0.0M
2022-09-29 4,215.26 4,335.84 4,210.17 4,272.26 0.0M
2022-09-28 4,336.69 4,341.04 4,185.79 4,215.26 0.0M
2022-09-27 4,076.17 4,358.23 4,076.06 4,336.69 0.0M
2022-09-26 3,987.69 4,111.24 3,961.56 4,076.17 0.0M
2022-09-23 4,050.06 4,104.76 3,926.03 3,987.69 0.0M
2022-09-22 4,082.89 4,130.83 4,018.20 4,050.06 0.0M
2022-09-21 4,115.52 4,128.88 4,040.44 4,082.89 0.0M
2022-09-20 4,050.69 4,191.80 4,050.69 4,115.52 0.0M
2022-09-19 4,147.79 4,179.26 4,039.48 4,050.69 0.0M
2022-09-16 4,213.60 4,258.79 4,144.02 4,147.79 0.0M
2022-09-15 4,205.05 4,252.12 4,141.73 4,213.60 0.0M
2022-09-14 4,241.60 4,241.60 4,139.83 4,205.05 0.0M
2022-09-13 4,176.25 4,280.88 4,176.25 4,241.60 0.0M
2022-09-09 4,177.96 4,190.24 4,131.04 4,176.25 0.0M
2022-09-08 4,235.50 4,250.89 4,177.96 4,177.96 0.0M
2022-09-07 4,198.86 4,235.50 4,133.04 4,235.50 0.0M
2022-09-06 4,167.16 4,198.86 4,108.97 4,198.86 0.0M
2022-09-05 4,214.66 4,214.66 4,132.34 4,167.16 0.0M
2022-09-02 4,111.82 4,252.57 4,111.82 4,214.66 0.0M
2022-09-01 4,213.59 4,213.59 4,107.01 4,111.82 0.0M
2022-08-31 4,196.88 4,243.73 4,140.01 4,213.59 0.0M
2022-08-30 4,381.01 4,381.01 4,162.76 4,196.88 0.0M
2022-08-29 4,364.75 4,422.40 4,260.31 4,381.01 0.0M
2022-08-26 4,475.17 4,526.18 4,361.78 4,364.75 0.0M
2022-08-25 4,429.28 4,485.43 4,382.26 4,475.17 0.0M
2022-08-24 4,659.95 4,659.95 4,414.62 4,429.28 0.0M
2022-08-23 4,752.30 4,752.30 4,622.66 4,659.95 0.0M
2022-08-22 4,659.41 4,838.05 4,652.97 4,752.30 0.0M
2022-08-19 4,768.42 4,796.22 4,659.41 4,659.41 0.0M
2022-08-18 4,741.83 4,833.66 4,665.02 4,768.42 0.0M
2022-08-17 4,620.20 4,822.94 4,527.09 4,741.83 0.0M
2022-08-16 4,643.08 4,643.08 4,545.69 4,620.20 0.0M
2022-08-15 4,693.72 4,697.35 4,602.09 4,643.08 0.0M
2022-08-12 4,649.77 4,744.30 4,649.77 4,693.72 0.0M
2022-08-11 4,327.06 4,650.05 4,327.06 4,649.77 0.0M
2022-08-10 4,400.75 4,410.32 4,292.28 4,327.06 0.0M
2022-08-09 4,444.03 4,444.03 4,347.99 4,400.75 0.0M
2022-08-08 4,489.89 4,512.09 4,421.21 4,444.03 0.0M
2022-08-05 4,360.28 4,490.60 4,321.70 4,489.89 0.0M
2022-08-04 4,264.14 4,410.90 4,264.14 4,360.28 0.0M
2022-08-03 4,372.59 4,431.24 4,255.23 4,264.14 0.0M
2022-08-02 4,466.49 4,466.49 4,301.55 4,372.59 0.0M
2022-08-01 4,452.83 4,466.49 4,439.58 4,466.49 0.0M
2022-07-29 4,421.76 4,454.82 4,330.64 4,340.52 0.0M
2022-07-28 4,274.36 4,461.92 4,274.36 4,421.76 0.0M
2022-07-27 4,310.63 4,318.93 4,269.49 4,274.36 0.0M
2022-07-26 4,277.81 4,345.80 4,277.81 4,310.63 0.0M
2022-07-25 4,363.36 4,363.36 4,270.44 4,277.81 0.0M
2022-07-22 4,453.51 4,453.51 4,330.20 4,363.36 0.0M
2022-07-21 4,414.64 4,489.18 4,394.48 4,453.51 0.0M
2022-07-20 4,405.11 4,464.03 4,391.14 4,414.64 0.0M
2022-07-19 4,365.65 4,446.12 4,346.83 4,405.11 0.0M
2022-07-18 4,390.61 4,406.84 4,265.83 4,365.65 0.0M
2022-07-15 4,382.99 4,497.10 4,322.54 4,390.61 0.0M
2022-07-14 4,387.23 4,420.10 4,334.77 4,382.99 0.0M
2022-07-13 4,412.30 4,489.01 4,384.07 4,387.23 0.0M
2022-07-12 4,424.96 4,436.38 4,347.27 4,412.30 0.0M
2022-07-11 4,533.40 4,533.40 4,398.73 4,424.96 0.0M
2022-07-08 4,445.00 4,619.00 4,445.00 4,533.40 0.0M
2022-07-07 4,467.71 4,494.85 4,366.94 4,445.00 0.0M
2022-07-06 4,496.20 4,530.67 4,430.87 4,467.71 0.0M
2022-07-05 4,578.61 4,584.03 4,460.67 4,496.20 0.0M
2022-07-04 4,557.81 4,578.61 4,414.68 4,578.61 0.0M
2022-07-01 4,531.29 4,599.41 4,517.72 4,557.81 0.0M
2022-06-30 4,476.84 4,584.73 4,464.44 4,531.29 0.0M
2022-06-29 4,575.33 4,575.33 4,476.84 4,476.84 0.0M
2022-06-28 4,493.64 4,575.33 4,424.57 4,575.33 0.0M
2022-06-27 4,494.49 4,552.45 4,466.82 4,493.64 0.0M
2022-06-24 4,383.06 4,502.31 4,347.34 4,494.49 0.0M
2022-06-23 4,508.03 4,508.03 4,255.16 4,383.06 0.0M
2022-06-22 4,894.30 4,894.30 4,506.82 4,508.03 0.0M
2022-06-21 4,798.41 4,962.11 4,798.41 4,894.30 0.0M
2022-06-20 4,799.26 4,891.30 4,713.31 4,798.41 0.0M
2022-06-17 4,834.09 4,894.24 4,754.42 4,799.26 0.0M
2022-06-16 4,815.67 4,945.64 4,805.40 4,834.09 0.0M
2022-06-15 4,762.56 4,905.60 4,733.76 4,815.67 0.0M
2022-06-14 4,925.16 4,925.16 4,595.82 4,762.56 0.0M
2022-06-13 5,025.87 5,025.87 4,868.31 4,925.16 0.0M
2022-06-10 4,930.52 5,032.02 4,867.29 5,025.87 0.0M
2022-06-09 5,079.45 5,079.45 4,888.81 4,930.52 0.0M
2022-06-08 5,147.88 5,172.11 5,024.66 5,079.45 0.0M
2022-06-07 5,270.68 5,270.68 5,072.11 5,147.88 0.0M
2022-06-06 5,160.06 5,275.60 5,133.17 5,270.68 0.0M
2022-06-02 5,082.09 5,171.09 5,069.56 5,160.06 0.0M
2022-06-01 5,165.23 5,205.17 5,077.69 5,082.09 0.0M
2022-05-31 4,735.34 5,166.27 4,728.65 5,165.23 0.0M
2022-05-30 4,740.83 4,770.84 4,706.99 4,735.34 0.0M
2022-05-27 4,728.77 4,813.73 4,690.21 4,740.83 0.0M
2022-05-26 4,655.67 4,815.47 4,560.76 4,728.77 0.0M
2022-05-25 4,627.17 4,669.88 4,568.25 4,655.67 0.0M
2022-05-24 4,730.08 4,825.02 4,627.17 4,627.17 0.0M
2022-05-23 4,804.98 4,804.98 4,666.64 4,730.08 0.0M
2022-05-20 4,750.30 4,822.66 4,664.05 4,804.98 0.0M
2022-05-19 4,677.19 4,769.11 4,592.03 4,750.30 0.0M
2022-05-18 4,661.08 4,724.51 4,631.85 4,677.19 0.0M
2022-05-17 4,527.36 4,714.76 4,527.36 4,661.08 0.0M
2022-05-16 4,543.34 4,677.46 4,514.13 4,527.36 0.0M
2022-05-13 4,594.23 4,653.44 4,504.51 4,543.34 0.0M
2022-05-12 4,637.44 4,656.50 4,541.98 4,594.23 0.0M
2022-05-11 4,475.79 4,803.84 4,475.79 4,637.44 0.0M
2022-05-10 4,387.27 4,563.44 4,281.72 4,475.79 0.0M
2022-05-09 4,396.23 4,425.54 4,334.33 4,387.27 0.0M
2022-05-06 4,520.38 4,520.38 4,371.39 4,396.23 0.0M
2022-05-05 4,524.01 4,574.72 4,476.59 4,520.38 0.0M
2022-04-29 4,305.28 4,552.50 4,256.25 4,524.01 0.0M
2022-04-28 3,964.92 4,307.85 3,964.92 4,305.28 0.0M
2022-04-27 3,639.24 3,968.19 3,639.24 3,964.92 0.0M
2022-04-26 3,635.95 3,755.42 3,618.55 3,639.24 0.0M
2022-04-25 4,030.20 4,030.20 3,635.95 3,635.95 0.0M
2022-04-22 4,088.16 4,134.68 3,976.84 4,030.20 0.0M
2022-04-21 4,094.54 4,211.46 4,068.24 4,088.16 0.0M
2022-04-20 4,179.74 4,199.95 4,086.88 4,094.54 0.0M
2022-04-19 4,306.79 4,306.79 4,169.92 4,179.74 0.0M
2022-04-18 4,175.29 4,330.97 4,136.88 4,306.79 0.0M
2022-04-15 4,143.36 4,198.90 4,071.97 4,175.29 0.0M
2022-04-14 4,086.31 4,161.21 4,075.87 4,143.36 0.0M
2022-04-13 4,234.30 4,234.30 4,072.07 4,086.31 0.0M
2022-04-12 4,212.85 4,266.58 4,093.17 4,234.30 0.0M
2022-04-11 4,441.01 4,441.01 4,202.69 4,212.85 0.0M
2022-04-08 4,488.99 4,531.11 4,405.03 4,441.01 0.0M
2022-04-07 4,403.68 4,579.68 4,403.68 4,488.99 0.0M
2022-04-06 4,601.36 4,601.36 4,375.02 4,403.68 0.0M
2022-04-01 4,503.83 4,669.22 4,448.53 4,601.36 0.0M
2022-03-31 4,730.00 4,730.00 4,499.55 4,503.83 0.0M
2022-03-30 4,444.24 4,730.00 4,444.24 4,730.00 0.0M
2022-03-29 4,783.99 4,783.99 4,353.71 4,444.24 0.0M
2022-03-28 4,816.25 4,832.40 4,753.42 4,783.99 0.0M
2022-03-25 4,878.45 4,899.70 4,803.58 4,816.25 0.0M
2022-03-24 4,914.04 4,914.04 4,817.29 4,878.45 0.0M
2022-03-23 4,930.14 4,955.85 4,866.55 4,914.04 0.0M
2022-03-22 4,904.08 4,990.96 4,891.31 4,930.14 0.0M
2022-03-21 4,835.68 4,978.81 4,835.68 4,904.08 0.0M
2022-03-18 4,830.01 4,926.41 4,775.78 4,835.68 0.0M
2022-03-17 4,631.17 4,915.26 4,631.17 4,830.01 0.0M
2022-03-16 4,447.00 4,635.41 4,352.21 4,631.17 0.0M
2022-03-15 4,543.96 4,648.14 4,416.46 4,447.00 0.0M
2022-03-14 4,702.69 4,715.75 4,543.96 4,543.96 0.0M
2022-03-11 4,878.65 4,878.65 4,520.06 4,702.69 0.0M
2022-03-10 4,834.94 4,983.88 4,834.94 4,878.65 0.0M
2022-03-09 4,763.15 4,874.59 4,595.52 4,834.94 0.0M
2022-03-08 4,812.11 4,880.43 4,673.83 4,763.15 0.0M
2022-03-07 5,086.23 5,086.23 4,785.13 4,812.11 0.0M
2022-03-04 5,249.36 5,251.36 5,068.15 5,086.23 0.0M
2022-03-03 5,419.62 5,467.16 5,220.74 5,249.36 0.0M
2022-03-02 5,553.96 5,553.96 5,374.89 5,419.62 0.0M
2022-03-01 5,608.34 5,610.10 5,507.79 5,553.96 0.0M
2022-02-28 5,730.43 5,741.47 5,524.62 5,608.34 0.0M
2022-02-25 5,678.27 5,880.72 5,678.27 5,730.43 0.0M
2022-02-24 5,799.37 5,803.25 5,591.55 5,678.27 0.0M
2022-02-23 5,589.33 5,828.44 5,589.33 5,799.37 0.0M
2022-02-22 5,650.48 5,650.48 5,474.77 5,589.33 0.0M
2022-02-21 5,670.91 5,722.96 5,639.98 5,650.48 0.0M
2022-02-18 5,725.18 5,743.70 5,626.23 5,670.91 0.0M
2022-02-17 5,606.81 5,797.43 5,594.42 5,725.18 0.0M
2022-02-16 5,578.06 5,666.37 5,549.24 5,606.81 0.0M
2022-02-15 5,307.81 5,609.93 5,307.81 5,578.06 0.0M
2022-02-14 5,341.66 5,435.92 5,268.62 5,307.81 0.0M
2022-02-11 5,607.22 5,607.22 5,330.72 5,341.66 0.0M
2022-02-10 5,745.26 5,816.73 5,574.32 5,607.22 0.0M
2022-02-09 5,713.18 5,754.48 5,534.04 5,745.26 0.0M
2022-02-08 5,837.14 5,844.75 5,522.45 5,713.18 0.0M
2022-02-07 5,992.67 6,036.00 5,703.41 5,837.14 0.0M
2022-01-28 5,966.88 6,128.12 5,944.91 5,992.67 0.0M
2022-01-27 6,154.50 6,204.76 5,966.88 5,966.88 0.0M
2022-01-26 6,171.97 6,235.26 6,022.76 6,154.50 0.0M
2022-01-25 6,376.79 6,420.47 6,160.58 6,171.97 0.0M
2022-01-24 6,195.87 6,410.69 6,195.87 6,376.79 0.0M
2022-01-21 6,387.86 6,387.86 6,167.89 6,195.87 0.0M
2022-01-20 6,360.08 6,482.54 6,296.67 6,387.86 0.0M
2022-01-19 6,490.34 6,527.13 6,269.16 6,360.08 0.0M
2022-01-18 6,467.59 6,624.61 6,440.07 6,490.34 0.0M
2022-01-17 6,187.62 6,499.55 6,187.62 6,467.59 0.0M
2022-01-14 6,167.85 6,234.27 6,097.78 6,187.62 0.0M
2022-01-13 6,548.82 6,548.82 6,167.85 6,167.85 0.0M
2022-01-12 6,486.29 6,625.14 6,396.75 6,548.82 0.0M
2022-01-11 6,734.47 6,790.12 6,477.18 6,486.29 0.0M
2022-01-10 6,599.41 6,830.43 6,485.51 6,734.47 0.0M
2022-01-07 6,774.06 6,808.51 6,583.41 6,599.41 0.0M
2022-01-06 6,808.25 6,846.52 6,583.75 6,774.06 0.0M
2022-01-05 7,234.79 7,242.45 6,762.54 6,808.25 0.0M
2022-01-04 6,898.12 7,250.68 6,898.12 7,234.79 0.0M