FTSE China A 600 Mining (FTXIN4551030)

FTXIN4551030
🏛️ 중국 →
29,601.61
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
2024-12-31 16,488.75 16,488.75 16,126.51 16,126.51 0.0M
2024-12-30 16,354.29 16,670.00 16,354.29 16,488.75 0.0M
2024-12-27 16,584.84 16,620.20 16,341.96 16,354.29 0.0M
2024-12-26 16,464.34 16,668.48 16,462.33 16,584.84 0.0M
2024-12-25 16,582.31 16,582.31 16,331.67 16,464.34 0.0M
2024-12-24 16,518.18 16,603.38 16,346.94 16,582.31 0.0M
2024-12-23 16,150.75 16,602.16 16,150.75 16,518.18 0.0M
2024-12-20 16,420.90 16,420.90 16,150.75 16,150.75 0.0M
2024-12-19 16,604.75 16,604.75 16,157.61 16,420.90 0.0M
2024-12-18 16,576.78 16,697.80 16,566.73 16,604.75 0.0M
2024-12-17 16,540.97 16,693.46 16,499.99 16,576.78 0.0M
2024-12-16 16,837.60 16,837.60 16,516.82 16,540.97 0.0M
2024-12-13 17,458.97 17,458.97 16,837.60 16,837.60 0.0M
2024-12-12 17,322.55 17,502.70 17,322.55 17,458.97 0.0M
2024-12-11 17,227.99 17,525.44 17,227.99 17,322.55 0.0M
2024-12-10 17,134.91 17,686.78 17,134.91 17,227.99 0.0M
2024-12-09 16,869.47 17,329.43 16,869.47 17,134.91 0.0M
2024-12-06 16,710.57 16,898.49 16,671.47 16,869.47 0.0M
2024-12-05 16,984.97 16,984.97 16,662.77 16,710.57 0.0M
2024-12-04 16,855.24 17,102.48 16,850.60 16,984.97 0.0M
2024-12-03 16,809.68 16,861.01 16,601.13 16,855.24 0.0M
2024-12-02 16,907.85 16,910.49 16,720.05 16,809.68 0.0M
2024-11-29 16,719.67 17,050.14 16,659.49 16,907.85 0.0M
2024-11-28 16,897.39 16,897.39 16,679.52 16,719.67 0.0M
2024-11-27 16,760.01 16,897.39 16,566.99 16,897.39 0.0M
2024-11-26 16,864.85 16,894.74 16,661.44 16,760.01 0.0M
2024-11-25 17,159.04 17,401.21 16,767.43 16,864.85 0.0M
2024-11-22 17,525.32 17,567.47 17,159.04 17,159.04 0.0M
2024-11-21 17,317.77 17,559.77 17,272.55 17,525.32 0.0M
2024-11-20 17,440.68 17,494.45 17,227.55 17,317.77 0.0M
2024-11-19 16,965.62 17,616.69 16,965.62 17,440.68 0.0M
2024-11-18 16,917.38 17,206.72 16,879.16 16,965.62 0.0M
2024-11-15 16,895.66 17,345.61 16,895.66 16,917.38 0.0M
2024-11-14 17,250.62 17,250.62 16,868.38 16,895.66 0.0M
2024-11-13 17,157.79 17,364.11 17,157.59 17,250.62 0.0M
2024-11-12 17,640.46 17,640.46 17,060.42 17,157.79 0.0M
2024-11-11 18,145.66 18,145.66 17,299.49 17,640.46 0.0M
2024-11-08 18,255.73 18,673.77 18,084.83 18,145.66 0.0M
2024-11-07 18,615.55 18,615.55 17,722.03 18,255.73 0.0M
2024-11-06 18,961.45 19,029.26 18,484.79 18,615.55 0.0M
2024-11-05 18,677.61 18,961.45 18,518.13 18,961.45 0.0M
2024-11-04 18,568.86 18,677.61 18,336.05 18,677.61 0.0M
2024-11-01 18,317.94 18,814.13 18,050.09 18,568.86 0.0M
2024-10-31 18,757.14 18,757.14 18,231.83 18,317.94 0.0M
2024-10-30 18,770.58 19,125.95 18,607.81 18,757.14 0.0M
2024-10-29 18,709.84 19,061.77 18,709.84 18,770.58 0.0M
2024-10-28 18,739.52 18,739.52 18,513.18 18,709.84 0.0M
2024-10-25 19,028.71 19,028.71 18,674.13 18,739.52 0.0M
2024-10-24 19,502.43 19,502.43 18,849.04 19,028.71 0.0M
2024-10-23 19,642.89 19,796.38 19,383.34 19,502.43 0.0M
2024-10-22 19,814.96 19,871.14 19,474.56 19,642.89 0.0M
2024-10-21 19,220.34 20,056.31 19,220.34 19,814.96 0.0M
2024-10-18 18,694.08 19,466.75 18,694.08 19,220.34 0.0M
2024-10-17 19,008.17 19,087.73 18,653.44 18,694.08 0.0M
2024-10-16 18,520.78 19,018.77 18,520.78 19,008.17 0.0M
2024-10-15 19,133.82 19,133.82 18,514.84 18,520.78 0.0M
2024-10-14 18,671.57 19,188.37 18,568.61 19,133.82 0.0M
2024-10-11 18,661.41 19,164.42 18,545.29 18,671.57 0.0M
2024-10-10 18,297.93 19,217.90 18,265.75 18,661.41 0.0M
2024-10-09 19,584.59 19,584.59 18,297.93 18,297.93 0.0M
2024-10-08 19,810.07 21,533.51 19,146.93 19,584.59 0.0M
2024-09-30 18,994.32 20,356.31 18,667.66 19,810.07 0.0M
2024-09-27 18,887.52 19,366.80 18,687.66 18,994.32 0.0M
2024-09-26 18,488.16 18,887.52 18,415.18 18,887.52 0.0M
2024-09-25 18,028.54 18,813.25 18,028.54 18,488.16 0.0M
2024-09-24 17,474.26 18,128.52 17,474.26 18,028.54 0.0M
2024-09-23 17,389.82 17,658.41 17,332.87 17,474.26 0.0M
2024-09-20 16,882.29 17,404.70 16,811.55 17,389.82 0.0M
2024-09-19 16,593.25 16,907.48 16,213.80 16,882.29 0.0M
2024-09-18 16,354.94 16,833.28 16,354.94 16,593.25 0.0M
2024-09-13 15,841.07 16,620.48 15,841.07 16,354.94 0.0M
2024-09-12 15,898.63 15,966.51 15,715.98 15,841.07 0.0M
2024-09-11 15,842.82 15,908.37 15,680.50 15,898.63 0.0M
2024-09-10 15,801.03 15,902.83 15,675.78 15,842.82 0.0M
2024-09-09 16,423.15 16,423.15 15,667.76 15,801.03 0.0M
2024-09-06 16,325.41 16,644.69 16,325.41 16,423.15 0.0M
2024-09-05 16,284.56 16,522.10 16,173.31 16,325.41 0.0M
2024-09-04 16,952.88 16,952.88 16,194.86 16,284.56 0.0M
2024-09-03 17,139.17 17,139.17 16,875.04 16,952.88 0.0M
2024-09-02 17,606.07 17,606.07 16,867.25 17,139.17 0.0M
2024-08-30 17,821.48 17,821.48 17,382.69 17,606.07 0.0M
2024-08-29 17,772.77 17,894.43 17,544.37 17,821.48 0.0M
2024-08-28 18,103.51 18,281.68 17,653.47 17,772.77 0.0M
2024-08-27 18,398.76 18,398.76 17,913.17 18,103.51 0.0M
2024-08-26 18,422.14 18,469.81 18,145.16 18,398.76 0.0M
2024-08-23 18,502.80 18,502.80 18,202.25 18,422.14 0.0M
2024-08-22 18,551.93 18,558.29 18,342.34 18,502.80 0.0M
2024-08-21 18,258.71 18,688.31 18,154.18 18,551.93 0.0M
2024-08-20 18,441.48 18,456.71 18,122.89 18,258.71 0.0M
2024-08-19 17,908.80 18,688.35 17,908.80 18,441.48 0.0M
2024-08-16 17,854.63 18,294.91 17,757.59 17,908.80 0.0M
2024-08-15 17,727.43 17,890.58 17,549.69 17,854.63 0.0M
2024-08-14 17,857.59 17,929.22 17,688.65 17,727.43 0.0M
2024-08-13 17,691.05 17,998.02 17,662.99 17,857.59 0.0M
2024-08-12 17,661.66 17,781.58 17,537.44 17,691.05 0.0M
2024-08-09 17,546.15 17,981.88 17,546.15 17,661.66 0.0M
2024-08-08 17,844.25 17,844.25 17,367.94 17,546.15 0.0M
2024-08-07 17,750.07 18,013.63 17,576.65 17,844.25 0.0M
2024-08-06 18,092.32 18,112.31 17,532.08 17,750.07 0.0M
2024-08-05 18,567.06 18,567.06 17,999.48 18,092.32 0.0M
2024-08-02 18,925.75 18,925.75 18,215.34 18,567.06 0.0M
2024-08-01 18,847.75 19,340.12 18,795.92 18,925.75 0.0M
2024-07-31 18,191.24 18,890.61 18,191.24 18,847.75 0.0M
2024-07-30 18,314.60 18,314.60 17,952.19 18,191.24 0.0M
2024-07-29 18,027.89 18,494.02 18,027.89 18,314.60 0.0M
2024-07-26 17,667.38 18,172.74 17,667.38 18,027.89 0.0M
2024-07-25 18,840.92 18,840.92 17,616.98 17,667.38 0.0M
2024-07-24 18,742.31 18,950.61 18,672.91 18,840.92 0.0M
2024-07-23 19,808.77 19,832.89 18,730.70 18,742.31 0.0M
2024-07-22 20,160.19 20,160.19 19,409.74 19,808.77 0.0M
2024-07-19 20,718.75 20,718.75 19,499.36 20,114.92 0.0M
2024-07-18 20,773.20 20,773.20 20,183.10 20,718.75 0.0M
2024-07-17 21,223.13 21,544.90 20,645.43 20,773.20 0.0M
2024-07-16 20,621.61 21,237.82 20,621.61 21,223.13 0.0M
2024-07-15 20,222.47 20,742.14 20,182.46 20,621.61 0.0M
2024-07-12 20,699.63 20,699.63 20,063.04 20,222.47 0.0M
2024-07-11 20,205.93 20,766.32 20,194.90 20,699.63 0.0M
2024-07-10 20,521.40 20,734.22 20,106.08 20,205.93 0.0M
2024-07-09 20,174.44 20,565.29 20,174.44 20,521.40 0.0M
2024-07-08 20,238.32 20,540.96 20,174.44 20,174.44 0.0M
2024-07-05 19,482.70 20,271.62 19,395.96 20,238.32 0.0M
2024-07-04 19,162.57 19,904.44 19,162.57 19,482.70 0.0M
2024-07-03 19,181.04 19,291.03 19,005.91 19,162.57 0.0M
2024-07-02 19,315.06 19,346.10 19,012.13 19,181.04 0.0M
2024-07-01 18,915.89 19,337.83 18,915.89 19,315.06 0.0M
2024-06-28 18,284.00 18,994.61 18,284.00 18,915.89 0.0M
2024-06-27 18,644.28 18,644.28 18,280.83 18,284.00 0.0M
2024-06-26 18,746.43 18,746.43 18,346.18 18,644.28 0.0M
2024-06-25 18,904.42 18,907.13 18,616.09 18,746.43 0.0M
2024-06-24 18,883.39 19,010.88 18,611.89 18,904.42 0.0M
2024-06-21 19,030.98 19,236.92 18,803.33 18,883.39 0.0M
2024-06-20 18,875.76 19,332.82 18,826.24 19,030.98 0.0M
2024-06-19 18,474.84 19,095.45 18,474.84 18,875.76 0.0M
2024-06-18 18,482.20 18,620.77 18,035.85 18,474.84 0.0M
2024-06-17 18,552.04 18,639.51 18,278.54 18,482.20 0.0M
2024-06-14 18,374.80 18,617.17 18,142.35 18,552.04 0.0M
2024-06-13 18,748.14 18,748.14 18,088.08 18,374.80 0.0M
2024-06-12 18,463.06 18,816.95 18,450.94 18,748.14 0.0M
2024-06-11 19,294.44 19,294.44 18,262.66 18,463.06 0.0M
2024-06-07 19,176.65 19,395.29 18,881.85 19,294.44 0.0M
2024-06-06 18,609.64 19,345.64 18,609.64 19,176.65 0.0M
2024-06-05 18,932.22 18,932.22 18,376.18 18,609.64 0.0M
2024-06-04 18,770.88 19,167.24 18,665.32 18,932.22 0.0M
2024-06-03 18,976.15 19,062.75 18,626.92 18,770.88 0.0M
2024-05-31 19,072.99 19,196.71 18,774.41 18,976.15 0.0M
2024-05-30 19,853.36 19,853.36 18,989.46 19,072.99 0.0M
2024-05-29 19,482.70 19,982.36 19,409.36 19,853.36 0.0M
2024-05-28 19,630.53 19,879.00 19,460.06 19,482.70 0.0M
2024-05-27 19,295.96 19,805.67 19,295.96 19,630.53 0.0M
2024-05-24 19,310.92 19,478.61 19,196.93 19,295.96 0.0M
2024-05-23 19,910.92 19,910.92 19,042.48 19,310.92 0.0M
2024-05-22 20,115.77 20,237.79 19,806.24 19,910.92 0.0M
2024-05-21 21,054.09 21,054.09 20,064.97 20,115.77 0.0M
2024-05-20 20,197.53 21,270.41 20,197.53 21,054.09 0.0M
2024-05-17 19,866.48 20,197.53 19,545.65 20,197.53 0.0M
2024-05-16 20,001.77 20,558.67 19,815.61 19,866.48 0.0M
2024-05-15 19,946.83 20,512.48 19,844.26 20,001.77 0.0M
2024-05-14 19,702.55 20,118.54 19,688.35 19,946.83 0.0M
2024-05-13 19,816.72 19,816.72 19,360.34 19,702.55 0.0M
2024-05-10 19,256.89 19,862.46 19,256.89 19,816.72 0.0M
2024-05-09 18,995.76 19,438.04 18,861.65 19,256.89 0.0M
2024-05-08 18,937.26 19,217.95 18,521.05 18,995.76 0.0M
2024-05-07 18,930.91 19,295.09 18,887.83 18,937.26 0.0M
2024-05-06 18,930.78 18,930.91 18,262.95 18,930.91 0.0M
2024-04-30 19,086.64 19,357.40 18,884.98 18,930.78 0.0M
2024-04-29 19,629.83 19,629.83 18,792.81 19,086.64 0.0M
2024-04-26 18,822.72 19,719.80 18,822.72 19,629.83 0.0M
2024-04-25 18,914.23 18,952.90 18,516.34 18,822.72 0.0M
2024-04-24 18,432.83 18,958.46 18,432.83 18,914.23 0.0M
2024-04-23 19,235.76 19,235.76 18,382.36 18,432.83 0.0M
2024-04-22 20,081.79 20,316.39 19,215.36 19,235.76 0.0M
2024-04-19 19,908.08 20,676.16 19,891.98 20,081.79 0.0M
2024-04-18 19,619.46 19,957.60 19,373.21 19,908.08 0.0M
2024-04-17 19,409.37 19,645.18 19,222.62 19,619.46 0.0M
2024-04-16 20,083.57 20,234.23 19,394.02 19,409.37 0.0M
2024-04-15 20,299.07 20,299.07 19,516.07 20,083.57 0.0M
2024-04-12 19,602.57 20,449.89 19,602.57 20,299.07 0.0M
2024-04-11 19,671.03 20,130.56 19,299.23 19,602.57 0.0M
2024-04-10 18,916.87 19,798.21 18,916.87 19,671.03 0.0M
2024-04-09 19,239.88 19,239.88 18,775.55 18,916.87 0.0M
2024-04-08 19,035.35 19,915.06 19,035.35 19,239.88 0.0M
2024-04-03 18,490.76 19,165.39 18,490.76 19,035.35 0.0M
2024-04-02 18,502.91 18,640.69 18,306.90 18,490.76 0.0M
2024-04-01 18,234.58 18,899.16 18,234.58 18,502.91 0.0M
2024-03-29 17,261.14 18,272.34 17,261.14 18,234.58 0.0M
2024-03-28 16,855.70 17,305.29 16,712.63 17,261.14 0.0M
2024-03-27 16,699.75 17,027.49 16,660.86 16,855.70 0.0M
2024-03-26 16,859.05 16,866.21 16,525.81 16,699.75 0.0M
2024-03-25 16,585.83 16,987.80 16,585.83 16,859.05 0.0M
2024-03-22 16,882.53 16,882.53 16,393.80 16,585.83 0.0M
2024-03-21 16,645.86 17,152.08 16,645.86 16,882.53 0.0M
2024-03-20 16,641.42 16,747.10 16,409.51 16,645.86 0.0M
2024-03-19 16,820.42 17,017.17 16,615.67 16,641.42 0.0M
2024-03-18 16,961.59 17,078.78 16,647.20 16,820.42 0.0M
2024-03-15 16,427.30 17,049.68 16,314.78 16,961.59 0.0M
2024-03-14 15,875.42 16,780.54 15,875.42 16,427.30 0.0M
2024-03-13 15,667.19 15,930.47 15,492.46 15,875.42 0.0M
2024-03-12 16,189.05 16,189.05 15,593.66 15,667.19 0.0M
2024-03-11 16,188.09 16,318.74 15,992.28 16,189.05 0.0M
2024-03-08 16,102.33 16,188.09 15,882.17 16,188.09 0.0M
2024-03-07 15,569.55 16,326.35 15,569.55 16,102.33 0.0M
2024-03-06 15,226.69 15,664.20 15,226.69 15,569.55 0.0M
2024-03-05 14,765.68 15,312.14 14,765.68 15,226.69 0.0M
2024-03-04 14,513.80 14,934.49 14,513.80 14,765.68 0.0M
2024-03-01 14,203.47 14,550.43 14,159.59 14,513.80 0.0M
2024-02-29 14,101.80 14,244.68 14,040.18 14,203.47 0.0M
2024-02-28 14,289.73 14,307.18 14,101.80 14,101.80 0.0M
2024-02-27 14,236.41 14,355.00 14,134.56 14,289.73 0.0M
2024-02-26 14,539.47 14,618.67 14,191.12 14,236.41 0.0M
2024-02-23 14,354.00 14,701.32 14,314.23 14,539.47 0.0M
2024-02-22 14,144.87 14,354.00 11,186.49 14,354.00 0.0M
2024-02-21 14,111.41 14,375.25 14,084.80 14,144.87 0.0M
2024-02-20 13,909.03 14,153.21 13,794.82 14,111.41 0.0M
2024-02-19 13,715.06 13,909.03 13,540.91 13,909.03 0.0M
2024-02-08 13,490.20 13,725.44 13,461.72 13,715.06 0.0M
2024-02-07 13,342.81 13,490.20 13,231.02 13,490.20 0.0M
2024-02-06 13,218.43 13,390.25 13,168.88 13,342.81 0.0M
2024-02-05 13,138.99 13,331.99 12,949.23 13,218.43 0.0M
2024-02-02 13,163.62 13,412.52 12,923.11 13,138.99 0.0M
2024-02-01 13,106.29 13,300.34 12,953.73 13,163.62 0.0M
2024-01-31 13,237.26 13,282.40 13,106.29 13,106.29 0.0M
2024-01-30 13,317.17 13,399.13 13,179.13 13,237.26 0.0M
2024-01-29 13,256.32 13,408.82 13,256.32 13,317.17 0.0M
2024-01-26 13,123.87 13,299.48 13,046.81 13,256.32 0.0M
2024-01-25 12,787.11 13,123.87 12,787.11 13,123.87 0.0M
2024-01-24 12,605.63 12,806.43 12,454.74 12,787.11 0.0M
2024-01-23 12,671.36 12,671.36 12,308.25 12,605.63 0.0M
2024-01-22 13,056.64 13,056.64 12,592.83 12,671.36 0.0M
2024-01-19 12,957.30 13,094.25 12,829.32 13,056.64 0.0M
2024-01-18 12,925.99 13,023.28 12,484.03 12,957.30 0.0M
2024-01-17 13,469.17 13,469.17 12,925.99 12,925.99 0.0M
2024-01-16 13,484.81 13,565.94 13,324.58 13,469.17 0.0M
2024-01-15 13,540.07 13,607.71 13,404.55 13,484.81 0.0M
2024-01-12 13,468.23 13,588.67 13,394.13 13,540.07 0.0M
2024-01-11 13,649.67 13,649.67 13,427.73 13,468.23 0.0M
2024-01-10 13,754.53 13,759.60 13,636.46 13,649.67 0.0M
2024-01-09 13,680.10 13,786.72 13,661.67 13,754.53 0.0M
2024-01-08 13,908.86 13,908.86 13,659.67 13,680.10 0.0M
2024-01-05 13,964.60 14,121.90 13,855.36 13,908.86 0.0M
2024-01-04 13,968.72 13,975.69 13,804.26 13,964.60 0.0M
2024-01-03 13,963.38 14,023.12 13,879.17 13,968.72 0.0M
2024-01-02 13,873.68 14,061.88 13,821.97 13,963.38 0.0M