FTSE China 600 Ind. Engineering (FTXIN4502040)

FTXIN4502040
🏛️ 중국 →
11,399.16
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 8,000.71 8,097.55 8,000.71 8,086.72 0.0M
2023-12-28 7,818.47 8,035.80 7,787.87 8,000.71 0.0M
2023-12-27 7,787.43 7,836.54 7,727.07 7,818.47 0.0M
2023-12-26 7,845.04 7,845.04 7,752.96 7,787.43 0.0M
2023-12-25 7,780.86 7,851.59 7,765.19 7,845.04 0.0M
2023-12-22 7,801.19 7,854.42 7,766.60 7,780.86 0.0M
2023-12-21 7,682.27 7,825.61 7,673.29 7,801.19 0.0M
2023-12-20 7,742.91 7,784.78 7,681.32 7,682.27 0.0M
2023-12-19 7,705.95 7,744.43 7,678.77 7,742.91 0.0M
2023-12-18 7,789.73 7,791.67 7,694.32 7,705.95 0.0M
2023-12-15 7,794.10 7,888.52 7,784.00 7,789.73 0.0M
2023-12-14 7,855.61 7,910.90 7,794.10 7,794.10 0.0M
2023-12-13 7,948.08 7,948.08 7,855.61 7,855.61 0.0M
2023-12-12 7,945.32 7,975.98 7,877.77 7,948.08 0.0M
2023-12-11 7,837.59 7,952.68 7,720.44 7,945.32 0.0M
2023-12-08 7,856.13 7,893.76 7,831.56 7,837.59 0.0M
2023-12-07 7,941.46 7,941.46 7,805.41 7,856.13 0.0M
2023-12-06 8,027.00 8,027.00 7,934.37 7,941.46 0.0M
2023-12-05 8,161.51 8,161.51 8,025.59 8,027.00 0.0M
2023-12-04 8,189.60 8,201.00 8,151.62 8,161.51 0.0M
2023-12-01 8,298.70 8,298.70 8,150.09 8,189.60 0.0M
2023-11-30 8,270.74 8,313.92 8,248.49 8,298.70 0.0M
2023-11-29 8,354.72 8,354.72 8,258.17 8,270.74 0.0M
2023-11-28 8,297.26 8,362.43 8,251.25 8,354.72 0.0M
2023-11-27 8,256.12 8,311.74 8,237.73 8,297.26 0.0M
2023-11-24 8,235.00 8,280.67 8,232.47 8,256.12 0.0M
2023-11-23 8,164.54 8,279.00 8,157.90 8,274.06 0.0M
2023-11-22 8,314.50 8,314.50 8,164.54 8,164.54 0.0M
2023-11-21 8,333.53 8,451.02 8,314.50 8,314.50 0.0M
2023-11-20 8,284.26 8,360.45 8,235.39 8,333.53 0.0M
2023-11-17 8,265.92 8,284.94 8,229.75 8,284.26 0.0M
2023-11-16 8,337.75 8,337.75 8,265.92 8,265.92 0.0M
2023-11-15 8,238.26 8,353.29 8,238.26 8,337.75 0.0M
2023-11-14 8,235.25 8,300.14 8,204.61 8,238.26 0.0M
2023-11-13 8,200.68 8,235.25 8,182.12 8,235.25 0.0M
2023-11-10 8,277.58 10,792.47 8,178.24 10,792.47 0.0M
2023-11-09 8,308.46 8,308.46 8,263.40 8,277.58 0.0M
2023-11-08 8,333.62 8,339.50 8,261.40 8,308.46 0.0M
2023-11-07 8,338.94 8,351.52 8,301.18 8,333.62 0.0M
2023-11-06 8,259.23 8,340.52 8,259.23 8,338.94 0.0M
2023-11-03 8,116.59 8,317.69 8,116.59 8,259.23 0.0M
2023-11-02 8,119.99 8,197.42 8,116.59 8,116.59 0.0M
2023-11-01 8,199.50 8,199.50 8,096.12 8,119.99 0.0M
2023-10-31 8,360.76 8,360.76 8,153.48 8,199.50 0.0M
2023-10-30 8,312.48 8,380.89 8,259.90 8,360.76 0.0M
2023-10-27 8,201.37 8,342.23 8,187.98 8,312.48 0.0M
2023-10-26 8,180.84 8,214.22 8,070.65 8,201.37 0.0M
2023-10-25 7,956.19 8,294.53 7,956.19 8,180.84 0.0M
2023-10-24 7,957.28 7,981.27 7,897.61 7,956.19 0.0M
2023-10-23 8,087.50 8,087.50 7,910.60 7,957.28 0.0M
2023-10-20 8,177.11 8,177.11 8,075.94 8,087.50 0.0M
2023-10-19 8,325.84 8,325.84 8,175.48 8,177.11 0.0M
2023-10-18 8,423.17 8,423.17 8,307.68 8,325.84 0.0M
2023-10-17 8,423.50 8,438.46 8,401.42 8,423.17 0.0M
2023-10-16 8,423.19 8,454.39 8,397.15 8,423.50 0.0M
2023-10-13 8,507.67 8,507.67 8,397.14 8,423.19 0.0M
2023-10-12 8,494.48 8,524.54 8,458.46 8,507.67 0.0M
2023-10-11 8,463.19 8,520.97 8,463.19 8,494.48 0.0M
2023-10-10 8,680.40 8,683.30 8,458.78 8,463.19 0.0M
2023-10-09 8,677.04 8,726.51 8,608.75 8,680.40 0.0M
2023-09-28 8,781.09 8,812.14 8,634.46 8,677.04 0.0M
2023-09-27 8,816.66 8,854.72 8,751.65 8,781.09 0.0M
2023-09-26 8,777.25 8,832.10 8,762.78 8,816.66 0.0M
2023-09-25 8,783.14 8,856.90 8,771.61 8,777.25 0.0M
2023-09-22 8,685.11 8,797.78 8,643.37 8,783.14 0.0M
2023-09-21 8,736.78 8,760.06 8,685.11 8,685.11 0.0M
2023-09-20 8,811.75 8,811.75 8,722.77 8,736.78 0.0M
2023-09-19 8,796.87 8,837.47 8,730.17 8,811.75 0.0M
2023-09-18 8,794.60 8,856.45 8,762.04 8,796.87 0.0M
2023-09-15 8,840.20 8,872.74 8,775.59 8,794.60 0.0M
2023-09-14 8,837.98 8,862.64 8,789.26 8,840.20 0.0M
2023-09-13 8,915.41 8,915.41 8,785.76 8,837.98 0.0M
2023-09-12 8,961.62 8,961.62 8,885.44 8,915.41 0.0M
2023-09-11 8,912.59 8,998.39 8,869.91 8,961.62 0.0M
2023-09-08 8,886.77 8,938.72 8,856.96 8,912.59 0.0M
2023-09-07 8,994.92 9,003.50 8,871.43 8,886.77 0.0M
2023-09-06 9,033.88 9,033.88 8,951.38 8,994.92 0.0M
2023-09-05 9,043.57 9,046.10 8,975.88 9,033.88 0.0M
2023-09-04 8,718.91 9,044.52 8,718.91 9,043.57 0.0M
2023-09-01 8,539.90 8,759.10 8,539.90 8,718.91 0.0M
2023-08-31 8,526.12 8,703.91 8,526.12 8,539.90 0.0M
2023-08-30 8,475.79 8,590.48 8,475.79 8,526.12 0.0M
2023-08-29 8,455.42 8,536.05 8,374.84 8,475.79 0.0M
2023-08-28 8,332.84 8,715.96 8,332.84 8,455.42 0.0M
2023-08-25 8,404.25 8,405.52 8,300.23 8,332.84 0.0M
2023-08-24 8,459.76 8,476.22 8,394.36 8,404.25 0.0M
2023-08-23 8,632.06 8,632.06 8,451.53 8,459.76 0.0M
2023-08-22 8,581.66 8,681.90 8,497.91 8,632.06 0.0M
2023-08-21 8,714.56 8,720.13 8,581.66 8,581.66 0.0M
2023-08-18 8,873.76 8,879.58 8,714.56 8,714.56 0.0M
2023-08-17 8,733.80 8,898.81 8,680.47 8,873.76 0.0M
2023-08-16 8,797.66 8,812.40 8,733.80 8,733.80 0.0M
2023-08-15 8,828.23 8,872.41 8,740.28 8,797.66 0.0M
2023-08-14 8,871.09 8,871.09 8,713.19 8,828.23 0.0M
2023-08-11 9,120.13 9,120.13 8,871.09 8,871.09 0.0M
2023-08-10 9,124.78 9,147.38 9,081.87 9,120.13 0.0M
2023-08-09 9,243.31 9,243.31 9,104.89 9,124.78 0.0M
2023-08-08 9,347.78 9,358.87 9,220.03 9,243.31 0.0M
2023-08-07 9,407.17 9,407.17 9,315.64 9,347.78 0.0M
2023-08-04 9,469.77 9,545.85 9,407.17 9,407.17 0.0M
2023-08-03 9,443.71 9,469.77 9,355.50 9,469.77 0.0M
2023-08-02 9,359.56 9,518.41 9,359.56 9,443.71 0.0M
2023-08-01 9,480.89 9,507.24 9,340.03 9,359.56 0.0M
2023-07-31 9,346.76 9,530.35 9,346.76 9,480.89 0.0M
2023-07-28 9,165.18 9,354.99 9,149.15 9,346.76 0.0M
2023-07-27 9,244.31 9,300.28 9,156.99 9,165.18 0.0M
2023-07-26 9,337.32 9,340.29 9,230.80 9,244.31 0.0M
2023-07-25 9,131.19 9,396.72 9,131.19 9,337.32 0.0M
2023-07-24 9,186.36 9,198.69 9,115.97 9,131.19 0.0M
2023-07-21 9,219.71 9,266.07 9,146.38 9,186.36 0.0M
2023-07-20 9,275.03 9,378.33 9,214.12 9,219.71 0.0M
2023-07-19 9,241.02 9,278.88 9,194.79 9,275.03 0.0M
2023-07-18 9,233.46 9,293.37 9,194.24 9,241.02 0.0M
2023-07-17 9,219.96 9,233.46 9,160.74 9,233.46 0.0M
2023-07-14 9,105.79 9,243.81 9,104.41 9,219.96 0.0M
2023-07-13 9,054.55 9,137.14 9,049.51 9,105.79 0.0M
2023-07-12 9,113.96 9,189.31 9,042.59 9,054.55 0.0M
2023-07-11 9,047.48 9,119.43 9,004.35 9,113.96 0.0M
2023-07-10 9,044.45 9,082.72 9,008.37 9,047.48 0.0M
2023-07-07 9,068.08 9,088.56 9,001.63 9,044.45 0.0M
2023-07-06 9,188.38 9,196.57 9,048.32 9,068.08 0.0M
2023-07-05 9,097.11 9,300.52 9,097.11 9,188.38 0.0M
2023-07-04 9,117.46 9,162.52 9,087.91 9,097.11 0.0M
2023-07-03 9,067.67 9,217.79 9,067.67 9,117.46 0.0M
2023-06-30 8,997.21 9,100.36 8,937.97 9,067.67 0.0M
2023-06-29 8,955.16 9,029.45 8,934.64 8,997.21 0.0M
2023-06-28 8,934.20 8,968.25 8,839.49 8,955.16 0.0M
2023-06-27 8,848.88 8,946.02 8,829.63 8,934.20 0.0M
2023-06-26 8,964.27 8,985.12 8,829.79 8,848.88 0.0M
2023-06-21 9,047.19 9,075.98 8,964.27 8,964.27 0.0M
2023-06-20 9,038.36 9,126.93 9,011.34 9,047.19 0.0M
2023-06-19 9,082.08 9,103.12 9,035.46 9,038.36 0.0M
2023-06-16 8,954.98 9,107.57 8,954.98 9,082.08 0.0M
2023-06-15 8,758.81 8,969.07 8,758.81 8,954.98 0.0M
2023-06-14 8,669.90 8,813.63 8,669.90 8,758.81 0.0M
2023-06-13 8,600.30 8,684.40 8,596.01 8,669.90 0.0M
2023-06-12 8,478.04 8,646.09 8,451.67 8,600.30 0.0M
2023-06-09 8,479.94 8,481.52 8,407.38 8,478.04 0.0M
2023-06-08 8,460.18 8,495.82 8,381.25 8,479.94 0.0M
2023-06-07 8,529.80 8,531.13 8,442.71 8,460.18 0.0M
2023-06-06 8,659.16 8,674.67 8,511.72 8,529.80 0.0M
2023-06-05 8,633.10 8,681.44 8,621.63 8,659.16 0.0M
2023-06-02 8,563.41 8,662.26 8,563.41 8,633.10 0.0M
2023-06-01 8,499.40 8,643.55 8,453.40 8,563.41 0.0M
2023-05-31 8,572.14 8,588.34 8,470.14 8,499.40 0.0M
2023-05-30 8,506.48 8,585.46 8,449.24 8,572.14 0.0M
2023-05-29 8,510.87 8,546.96 8,459.41 8,506.48 0.0M
2023-05-26 8,543.39 8,543.39 8,433.82 8,510.87 0.0M
2023-05-25 8,542.84 8,566.17 8,447.39 8,543.39 0.0M
2023-05-24 8,636.96 8,648.14 8,537.35 8,542.84 0.0M
2023-05-23 8,749.74 8,767.51 8,636.96 8,636.96 0.0M
2023-05-22 8,698.95 8,768.09 8,674.64 8,749.74 0.0M
2023-05-19 8,785.78 8,785.78 8,671.01 8,698.95 0.0M
2023-05-18 8,778.86 8,832.63 8,730.86 8,785.78 0.0M
2023-05-17 8,702.14 8,795.99 8,654.53 8,778.86 0.0M
2023-05-16 8,787.04 8,814.71 8,677.14 8,702.14 0.0M
2023-05-15 8,541.01 8,787.40 8,523.51 8,787.04 0.0M
2023-05-12 8,680.33 8,680.33 8,530.75 8,541.01 0.0M
2023-05-11 8,784.09 8,798.68 8,673.48 8,680.33 0.0M
2023-05-10 8,843.74 8,843.74 8,733.27 8,784.09 0.0M
2023-05-09 8,882.54 8,966.42 8,835.72 8,843.74 0.0M
2023-05-08 8,775.19 8,936.19 8,766.99 8,882.54 0.0M
2023-05-05 8,811.64 8,868.57 8,720.18 8,775.19 0.0M
2023-05-04 8,951.91 8,951.91 8,788.81 8,811.64 0.0M
2023-04-28 8,822.27 8,969.03 8,798.04 8,951.91 0.0M
2023-04-27 8,841.14 8,851.34 8,728.14 8,822.27 0.0M
2023-04-26 8,849.42 8,917.29 8,818.38 8,841.14 0.0M
2023-04-25 8,903.65 8,950.64 8,759.04 8,849.42 0.0M
2023-04-24 8,948.63 8,965.55 8,856.03 8,903.65 0.0M
2023-04-21 9,117.69 9,166.04 8,941.73 8,948.63 0.0M
2023-04-20 9,123.76 9,133.38 9,072.39 9,117.69 0.0M
2023-04-19 9,249.96 9,249.96 9,114.52 9,123.76 0.0M
2023-04-18 9,283.72 9,289.10 9,218.74 9,249.96 0.0M
2023-04-17 9,173.75 9,287.58 9,156.41 9,283.72 0.0M
2023-04-14 9,173.91 9,200.01 9,126.65 9,173.75 0.0M
2023-04-13 9,331.47 9,331.47 9,158.08 9,173.91 0.0M
2023-04-12 9,311.23 9,331.47 9,198.46 9,331.47 0.0M
2023-04-11 9,341.71 9,357.55 9,227.03 9,311.23 0.0M
2023-04-10 9,458.38 9,529.24 9,332.56 9,341.71 0.0M
2023-04-07 9,510.63 9,561.39 9,445.72 9,458.38 0.0M
2023-04-06 9,575.87 9,575.87 9,410.31 9,510.63 0.0M
2023-04-04 9,528.11 9,603.61 9,505.16 9,575.87 0.0M
2023-04-03 9,338.49 9,535.14 9,326.51 9,528.11 0.0M
2023-03-31 9,342.01 9,344.96 9,243.73 9,338.49 0.0M
2023-03-30 9,190.66 9,374.52 9,190.66 9,342.01 0.0M
2023-03-29 9,216.25 9,257.11 9,164.00 9,190.66 0.0M
2023-03-28 9,260.96 9,311.53 9,194.40 9,216.25 0.0M
2023-03-27 9,152.99 9,291.21 9,136.84 9,260.96 0.0M
2023-03-24 9,173.89 9,183.95 9,090.17 9,152.99 0.0M
2023-03-23 9,163.75 9,184.58 9,077.37 9,173.89 0.0M
2023-03-22 9,082.01 9,178.17 9,082.01 9,163.75 0.0M
2023-03-21 8,990.89 9,082.01 8,990.89 9,082.01 0.0M
2023-03-20 9,060.73 9,162.30 8,978.05 8,990.89 0.0M
2023-03-17 9,023.46 9,156.12 9,007.56 9,060.73 0.0M
2023-03-16 9,125.47 9,129.18 9,009.27 9,023.46 0.0M
2023-03-15 9,179.90 9,216.01 9,125.47 9,125.47 0.0M
2023-03-14 9,282.13 9,282.13 9,081.42 9,179.90 0.0M
2023-03-13 9,155.54 9,300.92 9,155.54 9,282.13 0.0M
2023-03-10 9,305.07 9,305.07 9,149.77 9,155.54 0.0M
2023-03-09 9,360.49 9,370.50 9,266.59 9,305.07 0.0M
2023-03-08 9,298.90 9,374.91 9,273.93 9,360.49 0.0M
2023-03-07 9,473.63 9,474.06 9,298.22 9,298.90 0.0M
2023-03-06 9,619.43 9,619.43 9,447.63 9,473.63 0.0M
2023-03-03 9,577.44 9,653.01 9,509.42 9,619.43 0.0M
2023-03-02 9,459.79 9,618.74 9,459.79 9,577.44 0.0M
2023-03-01 9,321.96 9,474.29 9,292.03 9,459.79 0.0M
2023-02-28 9,294.26 9,340.44 9,210.85 9,321.96 0.0M
2023-02-27 9,374.79 9,374.79 9,264.52 9,294.26 0.0M
2023-02-24 9,338.47 9,408.04 9,283.29 9,374.79 0.0M
2023-02-23 9,405.84 9,430.71 9,317.67 9,338.47 0.0M
2023-02-22 9,458.72 9,458.72 9,374.38 9,405.84 0.0M
2023-02-21 9,351.29 9,479.01 9,351.29 9,458.72 0.0M
2023-02-20 8,924.76 9,351.93 8,924.76 9,351.29 0.0M
2023-02-17 9,021.01 9,061.61 8,918.54 8,924.76 0.0M
2023-02-16 9,199.76 9,236.38 8,959.21 9,021.01 0.0M
2023-02-15 9,222.25 9,234.15 9,175.60 9,199.76 0.0M
2023-02-14 9,177.79 9,222.36 9,137.30 9,222.25 0.0M
2023-02-13 8,822.64 9,186.41 8,822.64 9,177.79 0.0M
2023-02-10 8,867.24 8,888.68 8,779.42 8,822.64 0.0M
2023-02-09 8,691.55 8,867.24 8,691.55 8,867.24 0.0M
2023-02-08 8,695.53 8,798.41 8,691.36 8,691.55 0.0M
2023-02-07 8,618.60 8,696.19 8,577.26 8,695.53 0.0M
2023-02-06 8,659.74 8,707.97 8,591.69 8,618.60 0.0M
2023-02-03 8,669.34 8,672.65 8,517.29 8,659.74 0.0M
2023-02-02 8,730.37 8,764.72 8,665.21 8,669.34 0.0M
2023-02-01 8,675.03 8,734.64 8,634.20 8,730.37 0.0M
2023-01-31 8,671.02 8,713.68 8,664.04 8,675.03 0.0M
2023-01-30 8,621.13 8,773.26 8,621.13 8,671.02 0.0M
2023-01-20 8,490.98 8,621.58 8,490.98 8,621.13 0.0M
2023-01-19 8,444.21 8,490.98 8,388.34 8,490.98 0.0M
2023-01-18 8,475.12 8,522.04 8,438.45 8,444.21 0.0M
2023-01-17 8,403.27 8,500.51 8,403.27 8,475.12 0.0M
2023-01-16 8,366.51 8,483.08 8,363.12 8,403.27 0.0M
2023-01-13 8,271.50 8,366.51 8,250.31 8,366.51 0.0M
2023-01-12 8,238.38 8,300.05 8,238.38 8,271.50 0.0M
2023-01-11 8,316.28 8,316.28 8,226.88 8,238.38 0.0M
2023-01-10 8,306.43 8,327.89 8,287.45 8,316.28 0.0M
2023-01-09 8,224.61 8,348.08 8,224.61 8,306.43 0.0M
2023-01-06 8,222.53 8,250.85 8,196.03 8,224.61 0.0M
2023-01-05 8,155.66 8,226.57 8,155.66 8,222.53 0.0M
2023-01-04 8,183.60 8,214.01 8,115.93 8,155.66 0.0M
2023-01-03 8,097.31 8,198.41 8,058.37 8,183.60 0.0M