FTSE China A 600 Support Services (FTXIN4502050)

FTXIN4502050
🏛️ 중국 →
625.79
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 600.07 603.55 600.07 602.46 0.0K
09:35 603.22 603.22 600.67 600.67 0.0K
09:40 601.34 606.96 601.34 606.96 0.0K
09:45 610.01 614.79 610.01 614.79 0.0K
09:50 612.58 612.58 611.01 611.01 0.0K
09:55 609.71 611.15 609.37 611.15 0.0K
10:00 614.42 614.81 612.60 612.60 0.0K
10:05 613.33 614.35 612.24 614.17 0.0K
10:10 614.32 614.47 612.32 612.32 0.0K
10:15 612.32 613.37 612.32 613.37 0.0K
10:20 612.65 612.65 611.41 611.59 0.0K
10:25 611.95 613.92 611.95 613.92 0.0K
10:30 613.93 613.93 612.87 612.87 0.0K
10:35 613.23 613.74 612.84 612.86 0.0K
10:40 613.19 613.22 613.01 613.01 0.0K
10:45 612.64 613.19 612.31 612.82 0.0K
10:50 612.30 613.57 611.34 611.34 0.0K
10:55 611.34 611.34 608.82 609.00 0.0K
11:00 610.30 610.82 610.13 610.46 0.0K
11:05 611.37 611.37 609.18 609.37 0.0K
11:10 609.00 609.00 608.64 608.64 0.0K
11:15 609.04 609.04 607.77 607.77 0.0K
11:20 607.04 607.37 606.34 606.34 0.0K
11:25 606.53 606.89 606.34 606.89 0.0K
11:30 607.74 607.74 607.19 607.19 0.0K
11:35 607.19 607.19 607.19 607.19 0.0K
11:40 607.19 607.19 607.19 607.19 0.0K
11:45 607.19 607.19 607.19 607.19 0.0K
11:50 607.19 607.19 607.19 607.19 0.0K
11:55 607.19 607.19 607.19 607.19 0.0K
12:00 607.19 607.19 607.19 607.19 0.0K
12:05 607.19 607.19 607.19 607.19 0.0K
12:10 607.19 607.19 607.19 607.19 0.0K
12:15 607.19 607.19 607.19 607.19 0.0K
12:20 607.19 607.19 607.19 607.19 0.0K
12:25 607.19 607.19 607.19 607.19 0.0K
12:30 607.19 607.19 607.19 607.19 0.0K
12:35 607.19 607.19 607.19 607.19 0.0K
12:40 607.19 607.19 607.19 607.19 0.0K
12:45 607.19 607.19 607.19 607.19 0.0K
12:50 607.19 607.19 607.19 607.19 0.0K
12:55 607.19 607.19 607.19 607.19 0.0K
13:00 607.19 607.19 605.74 605.74 0.0K
13:05 603.62 604.87 603.62 604.87 0.0K
13:10 604.87 606.33 604.87 606.33 0.0K
13:15 606.52 609.59 606.52 609.59 0.0K
13:20 609.62 610.31 608.85 608.85 0.0K
13:25 607.61 608.35 606.92 607.98 0.0K
13:30 608.32 608.87 607.99 608.87 0.0K
13:35 609.05 609.38 608.83 608.91 0.0K
13:40 608.69 609.38 608.32 609.38 0.0K
13:45 608.28 609.38 607.77 609.38 0.0K
13:50 609.38 609.38 606.51 606.51 0.0K
13:55 606.51 606.51 605.96 605.99 0.0K
14:00 605.44 606.04 605.44 606.04 0.0K
14:05 606.91 607.27 606.18 607.27 0.0K
14:10 606.36 606.36 604.94 604.94 0.0K
14:15 605.09 606.69 605.09 606.69 0.0K
14:20 606.51 607.42 606.33 606.69 0.0K
14:25 606.18 606.18 604.72 605.78 0.0K
14:30 605.45 606.87 604.21 604.39 0.0K
14:35 604.39 604.90 604.39 604.90 0.0K
14:40 604.72 604.94 604.39 604.94 0.0K
14:45 604.93 605.63 604.93 605.63 0.0K
14:50 604.94 604.94 603.88 603.88 0.0K
14:55 605.12 605.12 603.37 603.37 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 603.37 632.80 599.69 625.79 0.0M
2025-09-26 600.07 614.81 600.07 603.37 0.0M
2025-09-25 616.19 616.19 600.07 600.07 0.0M
2025-09-24 593.84 618.91 588.82 616.19 0.0M
2025-09-23 591.85 595.54 582.41 593.84 0.0M
2025-09-22 591.71 592.73 584.92 591.85 0.0M
2025-09-19 587.67 593.25 585.57 591.71 0.0M
2025-09-18 595.40 602.06 583.83 587.67 0.0M
2025-09-17 599.66 599.66 589.46 595.40 0.0M
2025-09-16 581.24 599.99 581.24 599.66 0.0M
2025-09-15 585.65 585.86 580.19 581.24 0.0M
2025-09-12 583.41 588.59 582.10 585.65 0.0M
2025-09-11 578.11 583.41 573.57 583.41 0.0M
2025-09-10 584.30 585.28 577.62 578.11 0.0M
2025-09-09 570.15 591.70 569.38 584.30 0.0M
2025-09-08 565.66 574.73 565.66 570.15 0.0M
2025-09-05 567.32 568.65 562.38 565.66 0.0M
2025-09-04 565.54 569.28 560.10 567.32 0.0M
2025-09-03 573.62 574.39 563.30 565.54 0.0M
2025-09-02 585.61 585.61 568.52 573.62 0.0M
2025-09-01 612.40 612.40 576.91 585.61 0.0M
2025-08-29 619.18 620.31 609.47 612.40 0.0M
2025-08-28 616.16 619.18 608.00 619.18 0.0M
2025-08-27 631.12 634.60 615.18 616.16 0.0M
2025-08-26 600.75 634.45 600.75 631.12 0.0M
2025-08-25 588.19 605.90 588.19 600.75 0.0M
2025-08-22 587.55 588.68 580.79 588.19 0.0M
2025-08-21 590.63 590.76 584.69 587.55 0.0M
2025-08-20 582.30 591.82 578.53 590.63 0.0M
2025-08-19 580.07 585.58 578.35 582.30 0.0M
2025-08-18 578.53 585.65 576.16 580.07 0.0M
2025-08-15 566.83 583.69 566.06 578.53 0.0M
2025-08-14 555.66 572.98 555.66 566.83 0.0M
2025-08-13 552.23 558.31 552.16 555.66 0.0M
2025-08-12 553.42 558.51 550.42 552.23 0.0M
2025-08-11 550.85 553.85 550.85 553.42 0.0M
2025-08-08 548.83 551.41 547.22 550.85 0.0M
2025-08-07 550.30 551.83 547.78 548.83 0.0M
2025-08-06 552.53 552.53 548.27 550.30 0.0M
2025-08-05 551.06 555.75 549.74 552.53 0.0M
2025-08-04 549.53 551.34 546.39 551.06 0.0M
2025-08-01 546.18 553.44 546.18 549.53 0.0M
2025-07-31 562.08 562.08 544.85 546.18 0.0M
2025-07-30 562.43 567.95 559.78 562.08 0.0M
2025-07-29 564.95 564.95 557.62 562.43 0.0M
2025-07-28 572.48 572.48 562.57 564.95 0.0M
2025-07-25 575.99 578.91 571.44 572.48 0.0M
2025-07-24 571.79 577.38 567.18 575.99 0.0M
2025-07-23 571.17 576.26 571.17 571.79 0.0M
2025-07-22 566.64 571.17 558.75 571.17 0.0M
2025-07-21 561.75 568.73 561.75 566.64 0.0M
2025-07-18 563.14 566.77 559.94 561.75 0.0M
2025-07-17 574.61 574.61 562.10 563.14 0.0M
2025-07-16 584.92 584.92 572.87 574.61 0.0M
2025-07-15 591.28 593.63 582.48 584.92 0.0M
2025-07-14 590.03 598.89 590.03 591.28 0.0M
2025-07-11 591.70 592.68 586.96 590.03 0.0M
2025-07-10 587.81 592.75 584.73 591.70 0.0M
2025-07-09 585.17 598.45 585.17 587.81 0.0M
2025-07-08 570.67 587.67 570.67 585.17 0.0M
2025-07-07 563.26 571.58 563.26 570.67 0.0M
2025-07-04 559.82 566.89 559.82 563.26 0.0M
2025-07-03 560.24 565.47 559.05 559.82 0.0M
2025-07-02 548.38 564.49 548.38 560.24 0.0M
2025-07-01 546.69 550.32 542.31 548.38 0.0M
2025-06-30 549.13 553.45 544.75 546.69 0.0M
2025-06-27 552.06 558.34 546.69 549.13 0.0M
2025-06-26 546.91 552.61 545.37 552.06 0.0M
2025-06-25 531.78 547.95 531.78 546.91 0.0M
2025-06-24 524.80 532.34 524.80 531.78 0.0M
2025-06-23 524.73 525.78 520.83 524.80 0.0M
2025-06-20 526.12 526.89 523.41 524.73 0.0M
2025-06-19 532.06 532.06 523.20 526.12 0.0M
2025-06-18 536.18 536.46 531.29 532.06 0.0M
2025-06-17 536.32 537.22 534.85 536.18 0.0M
2025-06-16 535.78 537.78 533.40 536.32 0.0M
2025-06-13 537.73 539.40 534.03 535.78 0.0M
2025-06-12 537.45 539.26 535.63 537.73 0.0M
2025-06-11 534.80 540.46 534.80 537.45 0.0M
2025-06-10 539.07 540.03 532.43 534.80 0.0M
2025-06-09 537.79 541.99 533.97 539.07 0.0M
2025-06-06 531.65 539.18 531.52 537.79 0.0M
2025-06-05 532.84 534.08 529.42 531.65 0.0M
2025-06-04 526.09 533.12 526.09 532.84 0.0M
2025-06-03 532.22 532.22 524.48 526.09 0.0M
2025-05-30 532.01 534.38 529.91 532.22 0.0M
2025-05-29 534.52 536.40 532.01 532.01 0.0M
2025-05-28 539.40 539.40 533.82 534.52 0.0M
2025-05-27 540.57 544.19 536.54 539.40 0.0M
2025-05-26 530.61 541.13 530.61 540.57 0.0M
2025-05-23 535.52 539.13 530.61 530.61 0.0M
2025-05-22 537.20 537.89 532.31 535.52 0.0M
2025-05-21 545.20 545.20 535.60 537.20 0.0M
2025-05-20 543.32 545.20 540.39 545.20 0.0M
2025-05-19 540.79 544.50 540.30 543.32 0.0M
2025-05-16 547.97 549.22 540.79 540.79 0.0M
2025-05-15 549.21 552.71 547.06 547.97 0.0M
2025-05-14 545.94 550.26 538.55 549.21 0.0M
2025-05-13 549.29 551.59 545.17 545.94 0.0M
2025-05-12 545.02 550.89 542.03 549.29 0.0M
2025-05-09 543.75 546.48 537.57 545.02 0.0M
2025-05-08 551.71 551.71 543.47 543.75 0.0M
2025-05-07 546.19 552.96 546.19 551.71 0.0M
2025-05-06 540.03 546.34 540.03 546.19 0.0M
2025-04-30 545.59 545.61 536.14 540.03 0.0M
2025-04-29 531.46 546.57 531.46 545.59 0.0M
2025-04-28 532.51 532.78 531.12 531.46 0.0M
2025-04-25 534.11 547.75 533.27 539.13 0.0M
2025-04-24 531.19 535.09 528.96 534.11 0.0M
2025-04-23 539.14 539.14 530.70 531.19 0.0M
2025-04-22 528.96 542.20 528.96 539.14 0.0M
2025-04-21 528.74 530.28 524.70 528.96 0.0M
2025-04-18 525.41 529.92 525.41 528.74 0.0M
2025-04-17 525.62 531.05 520.96 525.41 0.0M
2025-04-16 519.16 527.30 516.22 525.62 0.0M
2025-04-15 523.41 523.41 514.63 519.16 0.0M
2025-04-14 523.69 525.43 519.45 523.41 0.0M
2025-04-11 532.04 532.04 523.69 523.69 0.0M
2025-04-10 525.41 535.54 525.41 532.04 0.0M
2025-04-09 514.11 526.80 501.27 525.41 0.0M
2025-04-08 500.24 518.43 500.24 514.11 0.0M
2025-04-07 544.92 544.92 493.01 500.24 0.0M
2025-04-03 536.64 547.63 533.78 544.92 0.0M
2025-04-02 536.79 541.51 535.66 536.64 0.0M
2025-04-01 535.42 547.43 535.42 536.79 0.0M
2025-03-31 539.96 540.86 531.66 535.42 0.0M
2025-03-28 542.63 544.36 538.08 539.96 0.0M
2025-03-27 549.82 551.34 542.63 542.63 0.0M
2025-03-26 543.05 550.87 539.08 549.82 0.0M
2025-03-25 537.96 543.05 537.69 543.05 0.0M
2025-03-24 534.47 541.25 529.87 537.96 0.0M
2025-03-21 533.36 540.27 531.75 534.47 0.0M
2025-03-20 539.69 539.69 532.59 533.36 0.0M
2025-03-19 538.79 540.52 530.64 539.69 0.0M
2025-03-18 545.13 545.13 534.47 538.79 0.0M
2025-03-17 537.55 551.33 536.79 545.13 0.0M
2025-03-14 533.14 540.40 531.75 537.55 0.0M
2025-03-13 530.87 534.61 527.30 533.14 0.0M
2025-03-12 527.17 534.56 523.34 530.87 0.0M
2025-03-11 530.03 530.03 524.10 527.17 0.0M
2025-03-10 532.76 534.79 528.43 530.03 0.0M
2025-03-07 535.32 538.19 531.99 532.76 0.0M
2025-03-06 530.00 537.90 530.00 535.32 0.0M
2025-03-05 535.78 536.27 527.49 530.00 0.0M
2025-03-04 533.41 536.83 528.67 535.78 0.0M
2025-03-03 535.57 539.82 530.69 533.41 0.0M
2025-02-28 540.94 541.22 534.73 535.57 0.0M
2025-02-27 538.64 542.89 535.84 540.94 0.0M
2025-02-26 529.87 543.02 529.87 538.64 0.0M
2025-02-25 529.82 533.71 524.65 529.87 0.0M
2025-02-24 517.41 533.17 517.41 529.82 0.0M
2025-02-21 519.22 521.81 515.10 517.41 0.0M
2025-02-20 525.57 525.57 518.11 519.22 0.0M
2025-02-19 531.34 531.83 523.48 525.57 0.0M
2025-02-18 545.79 545.79 530.30 531.34 0.0M
2025-02-17 529.58 546.00 527.08 545.79 0.0M
2025-02-14 526.80 531.53 526.44 529.58 0.0M
2025-02-13 511.69 530.28 511.13 526.80 0.0M
2025-02-12 508.69 511.83 504.79 511.69 0.0M
2025-02-11 507.99 510.58 503.81 508.69 0.0M
2025-02-10 504.84 512.52 504.84 507.99 0.0M
2025-02-07 501.28 507.70 498.63 504.84 0.0M
2025-02-06 493.25 501.55 489.28 501.28 0.0M
2025-02-05 500.00 500.00 491.22 493.25 0.0M
2025-01-27 497.91 503.36 496.39 500.00 0.0M
2025-01-24 496.03 502.38 494.92 497.91 0.0M
2025-01-23 485.79 501.20 485.79 496.03 0.0M
2025-01-22 496.24 496.24 485.58 485.79 0.0M
2025-01-21 502.44 504.81 494.91 496.24 0.0M
2025-01-20 515.31 515.31 499.89 502.44 0.0M
2025-01-17 510.18 516.08 505.22 515.31 0.0M
2025-01-16 507.78 514.90 505.71 510.18 0.0M
2025-01-15 504.31 513.01 503.33 507.78 0.0M
2025-01-14 492.59 505.63 492.59 504.31 0.0M
2025-01-13 491.54 493.63 487.85 492.59 0.0M
2025-01-10 502.14 502.41 491.54 491.54 0.0M
2025-01-09 507.78 507.78 500.88 502.14 0.0M
2025-01-08 511.34 511.75 497.67 507.78 0.0M
2025-01-07 508.77 512.24 506.53 511.34 0.0M
2025-01-06 511.00 513.51 504.72 508.77 0.0M
2025-01-03 519.38 523.34 507.92 511.00 0.0M
2025-01-02 540.57 544.76 516.45 519.38 0.0M