FTSE China Mobile (FTXIN4151020)

FTXIN4151020
🏛️ 중국 →
7,418.78
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 5,937.74 6,005.68 5,883.39 5,951.33 0.0M
2023-12-28 5,924.15 5,978.50 5,856.22 5,937.74 0.0M
2023-12-27 5,733.93 5,937.74 5,720.34 5,924.15 0.0M
2023-12-26 5,720.34 5,761.10 5,693.17 5,733.93 0.0M
2023-12-25 5,801.87 5,801.87 5,693.17 5,720.34 0.0M
2023-12-22 5,801.87 5,883.39 5,774.69 5,801.87 0.0M
2023-12-21 5,801.87 5,829.04 5,761.10 5,801.87 0.0M
2023-12-20 5,883.39 5,910.57 5,801.87 5,801.87 0.0M
2023-12-19 5,883.39 5,910.57 5,815.45 5,883.39 0.0M
2023-12-18 5,883.39 5,937.74 5,856.22 5,883.39 0.0M
2023-12-15 5,937.74 5,964.92 5,883.39 5,883.39 0.0M
2023-12-14 5,951.33 6,046.44 5,937.74 5,937.74 0.0M
2023-12-13 6,005.68 6,019.27 5,937.74 5,951.33 0.0M
2023-12-12 5,951.33 6,019.27 5,937.74 6,005.68 0.0M
2023-12-11 5,896.98 5,951.33 5,829.04 5,951.33 0.0M
2023-12-08 5,829.04 5,964.92 5,774.69 5,896.98 0.0M
2023-12-07 5,829.04 5,896.98 5,788.28 5,829.04 0.0M
2023-12-06 5,937.74 5,937.74 5,774.69 5,829.04 0.0M
2023-12-05 6,046.44 6,046.44 5,937.74 5,937.74 0.0M
2023-12-04 6,060.03 6,114.38 6,032.85 6,046.44 0.0M
2023-12-01 5,964.92 6,073.62 5,924.15 6,060.03 0.0M
2023-11-30 5,910.57 6,005.68 5,896.98 5,964.92 0.0M
2023-11-29 5,937.74 5,951.33 5,896.98 5,910.57 0.0M
2023-11-28 6,019.27 6,019.27 5,910.57 5,937.74 0.0M
2023-11-27 6,127.97 6,127.97 5,992.09 6,019.27 0.0M
2023-11-24 6,182.32 6,209.49 6,114.38 6,127.97 0.0M
2023-11-23 6,127.97 6,168.73 6,073.62 6,155.14 0.0M
2023-11-22 6,060.03 6,277.43 6,060.03 6,127.97 0.0M
2023-11-21 6,073.62 6,127.97 6,060.03 6,060.03 0.0M
2023-11-20 6,073.62 6,087.20 6,032.85 6,073.62 0.0M
2023-11-17 6,073.62 6,087.20 6,005.68 6,073.62 0.0M
2023-11-16 6,155.14 6,155.14 6,060.03 6,073.62 0.0M
2023-11-15 6,168.73 6,223.08 6,127.97 6,155.14 0.0M
2023-11-14 6,127.97 6,168.73 6,127.97 6,168.73 0.0M
2023-11-13 6,046.44 6,155.14 6,046.44 6,127.97 0.0M
2023-11-10 6,100.79 6,100.79 6,019.27 6,046.44 0.0M
2023-11-09 6,127.97 6,195.90 6,087.20 6,100.79 0.0M
2023-11-08 6,087.20 6,155.14 6,073.62 6,127.97 0.0M
2023-11-07 6,087.20 6,127.97 6,019.27 6,087.20 0.0M
2023-11-06 6,046.44 6,100.79 6,032.85 6,087.20 0.0M
2023-11-03 5,992.09 6,060.03 5,992.09 6,046.44 0.0M
2023-11-02 6,032.85 6,060.03 5,978.50 5,992.09 0.0M
2023-11-01 6,060.03 6,073.62 6,005.68 6,032.85 0.0M
2023-10-31 6,060.03 6,114.38 6,032.85 6,060.03 0.0M
2023-10-30 6,155.14 6,155.14 5,992.09 6,060.03 0.0M
2023-10-27 6,127.97 6,168.73 6,073.62 6,155.14 0.0M
2023-10-26 6,127.97 6,141.55 5,978.50 6,127.97 0.0M
2023-10-25 6,358.95 6,358.95 6,073.62 6,127.97 0.0M
2023-10-24 6,413.30 6,454.07 6,304.60 6,358.95 0.0M
2023-10-23 6,413.30 6,481.24 6,318.19 6,413.30 0.0M
2023-10-20 6,644.29 6,644.29 6,386.13 6,413.30 0.0M
2023-10-19 6,820.93 6,820.93 6,630.70 6,644.29 0.0M
2023-10-18 6,888.87 6,888.87 6,793.75 6,820.93 0.0M
2023-10-17 6,766.58 6,929.63 6,752.99 6,888.87 0.0M
2023-10-16 6,766.58 6,820.93 6,739.40 6,766.58 0.0M
2023-10-13 6,834.52 6,834.52 6,725.82 6,766.58 0.0M
2023-10-12 6,685.05 6,916.04 6,685.05 6,834.52 0.0M
2023-10-11 6,712.23 6,752.99 6,671.47 6,685.05 0.0M
2023-10-10 6,739.40 6,807.34 6,685.05 6,712.23 0.0M
2023-10-09 6,671.47 6,766.58 6,603.53 6,739.40 0.0M
2023-09-28 6,671.47 6,698.64 6,617.12 6,671.47 0.0M
2023-09-27 6,671.47 6,712.23 6,657.88 6,671.47 0.0M
2023-09-26 6,902.45 6,916.04 6,657.88 6,671.47 0.0M
2023-09-25 6,943.22 6,943.22 6,888.87 6,902.45 0.0M
2023-09-22 6,861.69 6,956.80 6,807.34 6,943.22 0.0M
2023-09-21 6,902.45 6,929.63 6,861.69 6,861.69 0.0M
2023-09-20 6,929.63 6,956.80 6,888.87 6,902.45 0.0M
2023-09-19 6,943.22 6,956.80 6,888.87 6,929.63 0.0M
2023-09-18 7,024.74 7,024.74 6,929.63 6,943.22 0.0M
2023-09-15 7,079.09 7,147.03 7,011.15 7,024.74 0.0M
2023-09-14 7,024.74 7,174.20 7,011.15 7,079.09 0.0M
2023-09-13 7,065.50 7,065.50 6,956.80 7,024.74 0.0M
2023-09-12 7,038.33 7,106.27 6,997.57 7,065.50 0.0M
2023-09-11 7,038.33 7,106.27 6,997.57 7,038.33 0.0M
2023-09-08 6,983.98 7,065.50 6,956.80 7,038.33 0.0M
2023-09-07 7,038.33 7,051.92 6,956.80 6,983.98 0.0M
2023-09-06 7,051.92 7,051.92 6,956.80 7,038.33 0.0M
2023-09-05 7,214.97 7,214.97 7,038.33 7,051.92 0.0M
2023-09-04 7,065.50 7,310.08 7,038.33 7,214.97 0.0M
2023-09-01 7,079.09 7,106.27 7,011.15 7,065.50 0.0M
2023-08-31 7,133.44 7,160.62 7,011.15 7,079.09 0.0M
2023-08-30 7,228.55 7,255.73 7,024.74 7,133.44 0.0M
2023-08-29 7,106.27 7,350.84 7,106.27 7,228.55 0.0M
2023-08-28 6,956.80 7,378.02 6,956.80 7,106.27 0.0M
2023-08-25 7,147.03 7,147.03 6,929.63 6,956.80 0.0M
2023-08-24 7,364.43 7,391.60 7,133.44 7,147.03 0.0M
2023-08-23 7,473.13 7,541.07 7,350.84 7,364.43 0.0M
2023-08-22 6,943.22 7,527.48 6,943.22 7,473.13 0.0M
2023-08-21 6,875.28 7,092.68 6,875.28 6,943.22 0.0M
2023-08-18 7,065.50 7,079.09 6,875.28 6,875.28 0.0M
2023-08-17 7,038.33 7,079.09 6,916.04 7,065.50 0.0M
2023-08-16 7,228.55 7,228.55 6,929.63 7,038.33 0.0M
2023-08-15 7,337.25 7,364.43 7,160.62 7,228.55 0.0M
2023-08-14 7,147.03 7,405.19 7,011.15 7,337.25 0.0M
2023-08-11 7,228.55 7,527.48 7,147.03 7,147.03 0.0M
2023-08-10 7,119.85 7,255.73 7,106.27 7,228.55 0.0M
2023-08-09 7,174.20 7,187.79 7,092.68 7,119.85 0.0M
2023-08-08 7,201.38 7,296.49 7,160.62 7,174.20 0.0M
2023-08-07 7,445.95 7,445.95 7,174.20 7,201.38 0.0M
2023-08-04 6,929.63 7,609.00 6,929.63 7,445.95 0.0M
2023-08-03 6,929.63 6,943.22 6,875.28 6,929.63 0.0M
2023-08-02 6,983.98 6,983.98 6,902.45 6,929.63 0.0M
2023-08-01 7,011.15 7,038.33 6,902.45 6,983.98 0.0M
2023-07-31 7,201.38 7,214.97 6,970.39 7,011.15 0.0M
2023-07-28 6,902.45 7,214.97 6,861.69 7,201.38 0.0M
2023-07-27 6,983.98 7,011.15 6,875.28 6,902.45 0.0M
2023-07-26 7,106.27 7,106.27 6,943.22 6,983.98 0.0M
2023-07-25 7,038.33 7,160.62 7,024.74 7,106.27 0.0M
2023-07-24 6,983.98 7,187.79 6,888.87 7,038.33 0.0M
2023-07-21 6,956.80 7,024.74 6,902.45 6,983.98 0.0M
2023-07-20 7,106.27 7,147.03 6,929.63 6,956.80 0.0M
2023-07-19 7,160.62 7,187.79 7,065.50 7,106.27 0.0M
2023-07-18 7,174.20 7,255.73 7,024.74 7,160.62 0.0M
2023-07-17 6,956.80 7,228.55 6,956.80 7,174.20 0.0M
2023-07-14 6,318.19 6,956.80 6,318.19 6,956.80 0.0M
2023-07-13 6,223.08 6,331.78 6,223.08 6,318.19 0.0M
2023-07-12 6,413.30 6,454.07 6,223.08 6,223.08 0.0M
2023-07-11 6,358.95 6,426.89 6,358.95 6,413.30 0.0M
2023-07-10 6,372.54 6,413.30 6,318.19 6,358.95 0.0M
2023-07-07 6,535.59 6,535.59 6,345.37 6,372.54 0.0M
2023-07-06 6,562.77 6,617.12 6,508.42 6,535.59 0.0M
2023-07-05 6,657.88 6,752.99 6,549.18 6,562.77 0.0M
2023-07-04 6,671.47 6,698.64 6,617.12 6,657.88 0.0M
2023-07-03 6,522.00 6,739.40 6,481.24 6,671.47 0.0M
2023-06-30 6,562.77 6,603.53 6,467.65 6,522.00 0.0M
2023-06-29 6,562.77 6,589.94 6,508.42 6,562.77 0.0M
2023-06-28 6,698.64 6,698.64 6,481.24 6,562.77 0.0M
2023-06-27 6,454.07 6,739.40 6,454.07 6,698.64 0.0M
2023-06-26 6,562.77 6,589.94 6,440.48 6,454.07 0.0M
2023-06-21 6,861.69 6,861.69 6,562.77 6,562.77 0.0M
2023-06-20 7,065.50 7,065.50 6,861.69 6,861.69 0.0M
2023-06-19 6,888.87 7,106.27 6,848.10 7,065.50 0.0M
2023-06-16 6,884.30 6,946.69 6,870.13 6,888.87 0.0M
2023-06-15 6,913.13 6,995.55 6,858.24 6,884.30 0.0M
2023-06-14 7,015.91 7,030.57 6,885.77 6,913.13 0.0M
2023-06-13 7,094.26 7,094.26 6,953.21 7,015.91 0.0M
2023-06-12 7,229.46 7,229.46 7,027.81 7,094.26 0.0M
2023-06-09 7,077.00 7,229.46 7,027.81 7,229.46 0.0M
2023-06-08 7,010.39 7,102.09 6,923.57 7,077.00 0.0M
2023-06-07 6,911.51 7,025.21 6,882.68 7,010.39 0.0M
2023-06-06 6,949.96 7,042.47 6,898.65 6,911.51 0.0M
2023-06-05 6,938.55 7,033.84 6,911.19 6,949.96 0.0M
2023-06-02 6,894.41 7,017.23 6,884.31 6,938.55 0.0M
2023-06-01 6,752.38 6,935.30 6,723.87 6,894.41 0.0M
2023-05-31 6,747.49 6,807.59 6,693.25 6,752.38 0.0M
2023-05-30 6,614.74 6,749.28 6,565.06 6,747.49 0.0M
2023-05-29 6,553.50 6,699.11 6,553.50 6,614.74 0.0M
2023-05-26 6,540.14 6,594.05 6,473.85 6,553.50 0.0M
2023-05-25 6,544.37 6,596.50 6,393.54 6,540.14 0.0M
2023-05-24 6,646.99 6,646.99 6,531.02 6,544.37 0.0M
2023-05-23 6,819.32 6,843.59 6,636.89 6,646.99 0.0M
2023-05-22 6,831.54 6,883.82 6,807.27 6,819.32 0.0M
2023-05-19 6,879.42 6,907.11 6,798.31 6,831.54 0.0M
2023-05-18 6,840.17 6,973.25 6,837.56 6,879.42 0.0M
2023-05-17 6,974.06 6,974.06 6,782.83 6,840.17 0.0M
2023-05-16 7,060.88 7,127.01 6,955.33 6,974.06 0.0M
2023-05-15 7,182.39 7,182.39 6,867.86 7,060.88 0.0M
2023-05-12 7,294.13 7,375.40 7,154.86 7,182.39 0.0M
2023-05-11 7,432.25 7,432.25 7,242.98 7,294.13 0.0M
2023-05-10 7,464.50 7,544.31 7,343.97 7,432.25 0.0M
2023-05-09 7,704.76 7,704.76 7,451.31 7,464.50 0.0M
2023-05-08 7,486.49 7,783.92 7,435.02 7,704.76 0.0M
2023-05-05 7,430.30 7,710.13 7,407.66 7,486.49 0.0M
2023-05-04 7,439.58 7,479.00 7,301.29 7,430.30 0.0M
2023-04-28 7,340.55 7,439.58 7,327.03 7,439.58 0.0M
2023-04-27 7,303.09 7,393.49 7,226.70 7,340.55 0.0M
2023-04-26 7,490.24 7,490.24 7,251.46 7,303.09 0.0M
2023-04-25 7,513.70 7,544.97 7,312.70 7,490.24 0.0M
2023-04-24 7,551.16 7,640.91 7,447.73 7,513.70 0.0M
2023-04-21 7,822.85 7,878.39 7,538.62 7,551.16 0.0M
2023-04-20 7,833.11 7,884.91 7,680.82 7,822.85 0.0M
2023-04-19 8,273.87 8,273.87 7,817.47 7,833.11 0.0M
2023-04-18 8,010.49 8,338.05 7,879.53 8,273.87 0.0M
2023-04-17 7,902.82 8,070.10 7,758.02 8,010.49 0.0M
2023-04-14 7,819.43 8,051.54 7,795.97 7,902.82 0.0M
2023-04-13 8,035.90 8,035.90 7,725.12 7,819.43 0.0M
2023-04-12 7,503.59 8,036.71 7,503.59 8,035.90 0.0M
2023-04-11 7,560.77 7,560.77 7,364.98 7,503.59 0.0M
2023-04-10 7,579.50 7,749.22 7,518.74 7,560.77 0.0M
2023-04-07 7,591.88 7,689.61 7,549.20 7,579.50 0.0M
2023-04-06 7,740.10 7,740.10 7,516.95 7,591.88 0.0M
2023-04-04 7,572.49 7,910.48 7,549.04 7,740.10 0.0M
2023-04-03 7,389.74 7,611.42 7,260.57 7,572.49 0.0M
2023-03-31 7,223.76 7,426.06 7,206.82 7,389.74 0.0M
2023-03-30 7,439.42 7,475.90 7,131.08 7,223.76 0.0M
2023-03-29 7,539.10 7,539.10 7,253.89 7,439.42 0.0M
2023-03-28 7,389.42 7,634.39 7,389.42 7,539.10 0.0M
2023-03-27 7,522.65 7,536.17 7,236.31 7,389.42 0.0M
2023-03-24 7,873.51 7,873.51 7,428.18 7,522.65 0.0M
2023-03-23 7,746.13 7,874.48 7,596.12 7,873.51 0.0M
2023-03-22 7,633.42 7,787.34 7,502.95 7,746.13 0.0M
2023-03-21 7,597.25 7,719.09 7,492.03 7,633.42 0.0M
2023-03-20 8,377.79 8,377.79 7,584.22 7,597.25 0.0M
2023-03-17 8,021.52 8,377.79 7,978.63 8,377.79 0.0M
2023-03-16 8,201.74 8,246.63 7,994.15 8,021.52 0.0M
2023-03-15 8,443.55 8,443.55 8,133.33 8,201.74 0.0M
2023-03-14 8,283.35 8,774.29 8,231.95 8,443.55 0.0M
2023-03-13 7,878.01 8,385.81 7,854.82 8,283.35 0.0M
2023-03-10 8,212.93 8,294.36 7,862.32 7,878.01 0.0M
2023-03-09 8,299.70 8,467.58 7,945.60 8,212.93 0.0M
2023-03-08 8,041.88 8,299.70 8,004.33 8,299.70 0.0M
2023-03-07 8,266.83 8,407.67 8,004.50 8,041.88 0.0M
2023-03-06 8,265.32 8,548.67 8,145.01 8,266.83 0.0M
2023-03-03 8,117.47 8,485.43 7,923.90 8,265.32 0.0M
2023-03-02 7,934.24 8,157.85 7,922.40 8,117.47 0.0M
2023-03-01 7,264.41 7,935.75 7,264.41 7,934.24 0.0M
2023-02-28 7,020.28 7,440.46 7,020.28 7,264.41 0.0M
2023-02-27 7,110.39 7,124.24 6,973.72 7,020.28 0.0M
2023-02-24 7,139.59 7,179.14 7,036.30 7,110.39 0.0M
2023-02-23 7,293.62 7,293.62 7,109.72 7,139.59 0.0M
2023-02-22 7,494.70 7,494.70 7,228.87 7,293.62 0.0M
2023-02-21 7,266.25 7,494.70 7,214.52 7,494.70 0.0M
2023-02-20 6,799.00 7,331.66 6,799.00 7,266.25 0.0M
2023-02-17 7,168.29 7,208.84 6,799.00 6,799.00 0.0M
2023-02-16 6,979.73 7,494.03 6,938.51 7,168.29 0.0M
2023-02-15 6,851.57 7,142.76 6,851.57 6,979.73 0.0M
2023-02-14 6,959.87 7,022.78 6,799.84 6,851.57 0.0M
2023-02-13 6,890.79 7,000.42 6,852.24 6,959.87 0.0M
2023-02-10 6,848.07 6,942.18 6,788.83 6,890.79 0.0M
2023-02-09 6,730.09 6,901.30 6,705.56 6,848.07 0.0M
2023-02-08 6,953.70 6,953.70 6,724.58 6,730.09 0.0M
2023-02-07 6,973.72 7,028.46 6,927.33 6,953.70 0.0M
2023-02-06 7,231.38 7,231.38 6,960.87 6,973.72 0.0M
2023-02-03 7,177.14 7,282.61 7,066.67 7,231.38 0.0M
2023-02-02 7,289.45 7,392.41 7,177.14 7,177.14 0.0M
2023-02-01 7,222.87 7,303.47 7,194.50 7,289.45 0.0M
2023-01-31 7,359.20 7,370.72 7,175.31 7,222.87 0.0M
2023-01-30 7,593.66 7,665.41 7,318.82 7,359.20 0.0M
2023-01-20 7,116.23 7,690.28 7,116.23 7,593.66 0.0M
2023-01-19 6,993.08 7,116.23 6,915.65 7,116.23 0.0M
2023-01-18 6,832.71 7,046.81 6,794.33 6,993.08 0.0M
2023-01-17 6,918.15 6,949.19 6,832.71 6,832.71 0.0M
2023-01-16 6,972.05 7,026.62 6,879.60 6,918.15 0.0M
2023-01-13 7,036.63 7,066.67 6,879.27 6,972.05 0.0M
2023-01-12 6,847.23 7,064.16 6,813.52 7,036.63 0.0M
2023-01-11 6,878.77 7,050.32 6,831.54 6,847.23 0.0M
2023-01-10 6,895.46 6,924.66 6,788.99 6,878.77 0.0M
2023-01-09 6,919.32 6,923.33 6,798.84 6,895.46 0.0M
2023-01-06 7,030.80 7,030.80 6,855.41 6,919.32 0.0M
2023-01-05 6,967.38 7,207.68 6,967.05 7,030.80 0.0M
2023-01-04 6,851.24 6,983.57 6,819.37 6,967.38 0.0M
2023-01-03 6,264.51 6,854.91 6,264.51 6,851.24 0.0M