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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,089.49 1,105.01 1,088.55 1,101.10 0.0M
2021-12-30 1,100.67 1,106.18 1,089.08 1,089.49 0.0M
2021-12-29 1,116.95 1,124.52 1,100.21 1,100.67 0.0M
2021-12-28 1,112.85 1,125.39 1,104.85 1,116.95 0.0M
2021-12-27 1,093.84 1,121.34 1,093.84 1,112.85 0.0M
2021-12-24 1,113.05 1,118.62 1,087.22 1,093.84 0.0M
2021-12-23 1,128.61 1,135.70 1,111.37 1,113.05 0.0M
2021-12-22 1,116.18 1,138.88 1,116.18 1,128.61 0.0M
2021-12-21 1,100.83 1,118.61 1,098.18 1,116.18 0.0M
2021-12-20 1,119.76 1,127.88 1,100.10 1,100.83 0.0M
2021-12-17 1,129.25 1,137.80 1,115.08 1,119.76 0.0M
2021-12-16 1,132.13 1,135.50 1,123.83 1,129.25 0.0M
2021-12-15 1,150.55 1,155.48 1,130.43 1,132.13 0.0M
2021-12-14 1,147.71 1,161.29 1,137.02 1,150.55 0.0M
2021-12-13 1,142.34 1,159.45 1,142.11 1,147.71 0.0M
2021-12-10 1,134.09 1,152.97 1,124.18 1,142.34 0.0M
2021-12-09 1,109.73 1,137.15 1,104.64 1,134.09 0.0M
2021-12-08 1,097.99 1,110.08 1,093.74 1,109.73 0.0M
2021-12-07 1,119.59 1,131.83 1,087.54 1,097.99 0.0M
2021-12-06 1,144.74 1,144.74 1,118.02 1,119.59 0.0M
2021-12-03 1,136.55 1,150.19 1,128.24 1,144.74 0.0M
2021-12-02 1,150.76 1,153.09 1,126.11 1,136.55 0.0M
2021-12-01 1,153.12 1,163.96 1,135.98 1,150.76 0.0M
2021-11-30 1,141.05 1,167.65 1,135.09 1,153.12 0.0M
2021-11-29 1,114.10 1,150.47 1,109.95 1,141.05 0.0M
2021-11-26 1,101.34 1,129.93 1,101.34 1,114.10 0.0M
2021-11-25 1,127.39 1,127.39 1,099.70 1,101.34 0.0M
2021-11-24 1,131.79 1,141.20 1,124.58 1,127.39 0.0M
2021-11-23 1,165.46 1,167.41 1,130.73 1,131.79 0.0M
2021-11-22 1,157.70 1,176.24 1,157.70 1,165.46 0.0M
2021-11-19 1,159.41 1,178.49 1,148.62 1,157.70 0.0M
2021-11-18 1,164.27 1,174.50 1,130.93 1,159.41 0.0M
2021-11-17 1,135.36 1,186.65 1,135.36 1,164.27 0.0M
2021-11-16 1,152.02 1,170.03 1,133.69 1,135.36 0.0M
2021-11-15 1,134.59 1,159.04 1,121.55 1,152.02 0.0M
2021-11-12 1,141.11 1,141.11 1,122.08 1,134.59 0.0M
2021-11-11 1,125.58 1,143.12 1,116.06 1,141.11 0.0M
2021-11-10 1,154.45 1,154.45 1,115.86 1,125.58 0.0M
2021-11-09 1,136.55 1,155.49 1,126.04 1,154.45 0.0M
2021-11-08 1,121.88 1,148.74 1,098.23 1,136.55 0.0M
2021-11-05 1,132.64 1,151.54 1,119.41 1,121.88 0.0M
2021-11-04 1,147.78 1,158.27 1,132.13 1,132.64 0.0M
2021-11-03 1,158.37 1,158.37 1,135.44 1,147.78 0.0M
2021-11-02 1,162.96 1,175.98 1,138.01 1,158.37 0.0M
2021-11-01 1,177.72 1,205.61 1,159.97 1,162.96 0.0M
2021-10-29 1,128.38 1,185.19 1,126.61 1,177.72 0.0M
2021-10-28 1,143.14 1,168.60 1,125.60 1,128.38 0.0M
2021-10-27 1,155.87 1,155.87 1,124.82 1,143.14 0.0M
2021-10-26 1,142.71 1,174.13 1,134.54 1,155.87 0.0M
2021-10-25 1,154.08 1,154.08 1,125.42 1,142.71 0.0M
2021-10-22 1,156.55 1,182.92 1,152.52 1,154.08 0.0M
2021-10-21 1,190.02 1,197.00 1,153.64 1,156.55 0.0M
2021-10-20 1,186.44 1,220.48 1,178.89 1,190.02 0.0M
2021-10-19 1,184.11 1,197.83 1,173.57 1,186.44 0.0M
2021-10-18 1,162.04 1,186.89 1,131.85 1,184.11 0.0M
2021-10-15 1,161.45 1,186.41 1,143.41 1,162.04 0.0M
2021-10-14 1,141.79 1,170.40 1,132.27 1,161.45 0.0M
2021-10-13 1,091.19 1,149.36 1,091.19 1,141.79 0.0M
2021-10-12 1,135.90 1,135.90 1,070.63 1,091.19 0.0M
2021-10-11 1,169.23 1,172.01 1,132.39 1,135.90 0.0M
2021-10-08 1,142.98 1,181.86 1,142.98 1,169.23 0.0M
2021-09-30 1,076.48 1,145.39 1,076.48 1,142.98 0.0M
2021-09-29 1,147.40 1,147.40 1,076.48 1,076.48 0.0M
2021-09-28 1,147.12 1,156.16 1,129.38 1,147.40 0.0M
2021-09-27 1,155.88 1,203.92 1,131.86 1,147.12 0.0M
2021-09-24 1,175.02 1,176.87 1,147.61 1,155.88 0.0M
2021-09-23 1,186.63 1,189.93 1,156.03 1,175.02 0.0M
2021-09-22 1,192.33 1,213.68 1,174.21 1,186.63 0.0M
2021-09-16 1,215.52 1,222.52 1,182.93 1,182.93 0.0M
2021-09-15 1,225.98 1,225.98 1,212.69 1,215.52 0.0M
2021-09-14 1,231.28 1,240.20 1,219.83 1,225.98 0.0M
2021-09-13 1,240.50 1,240.50 1,222.40 1,231.28 0.0M
2021-09-10 1,253.89 1,262.69 1,235.82 1,240.50 0.0M
2021-09-09 1,277.00 1,277.00 1,249.38 1,253.89 0.0M
2021-09-08 1,262.23 1,278.16 1,262.23 1,277.00 0.0M
2021-09-07 1,270.54 1,270.54 1,249.77 1,262.23 0.0M
2021-09-06 1,243.68 1,270.95 1,243.68 1,270.54 0.0M
2021-09-03 1,236.45 1,249.21 1,225.42 1,243.68 0.0M
2021-09-02 1,239.96 1,252.46 1,231.58 1,236.45 0.0M
2021-09-01 1,210.18 1,242.34 1,210.18 1,239.96 0.0M
2021-08-31 1,226.40 1,227.41 1,198.78 1,210.18 0.0M
2021-08-30 1,231.56 1,241.83 1,221.46 1,226.40 0.0M
2021-08-27 1,225.81 1,245.19 1,211.31 1,231.56 0.0M
2021-08-26 1,269.53 1,269.53 1,223.52 1,225.81 0.0M
2021-08-25 1,248.94 1,286.19 1,248.94 1,269.53 0.0M
2021-08-24 1,255.44 1,259.26 1,242.94 1,248.94 0.0M
2021-08-23 1,252.37 1,273.49 1,236.31 1,255.44 0.0M
2021-08-20 1,224.91 1,252.37 1,204.11 1,252.37 0.0M
2021-08-19 1,212.39 1,240.45 1,212.39 1,224.91 0.0M
2021-08-18 1,224.12 1,224.12 1,200.23 1,212.39 0.0M
2021-08-17 1,243.92 1,244.79 1,207.31 1,224.12 0.0M
2021-08-16 1,240.39 1,252.75 1,231.60 1,243.92 0.0M
2021-08-13 1,264.27 1,264.27 1,234.36 1,240.39 0.0M
2021-08-12 1,265.01 1,291.82 1,259.84 1,264.27 0.0M
2021-08-11 1,292.62 1,295.11 1,264.89 1,265.01 0.0M
2021-08-10 1,278.37 1,300.24 1,260.63 1,292.62 0.0M
2021-08-09 1,286.59 1,289.19 1,272.33 1,278.37 0.0M
2021-08-06 1,307.49 1,307.49 1,269.88 1,286.59 0.0M
2021-08-05 1,309.43 1,341.69 1,304.12 1,307.49 0.0M
2021-08-04 1,291.16 1,309.59 1,270.69 1,309.43 0.0M
2021-08-03 1,256.03 1,297.75 1,242.41 1,291.16 0.0M
2021-08-02 1,249.66 1,256.03 1,217.77 1,256.03 0.0M
2021-07-30 1,246.41 1,251.55 1,218.42 1,249.66 0.0M
2021-07-29 1,215.96 1,253.26 1,215.96 1,246.41 0.0M
2021-07-28 1,230.16 1,235.95 1,193.25 1,215.96 0.0M
2021-07-27 1,236.02 1,261.65 1,229.39 1,230.16 0.0M
2021-07-26 1,241.79 1,256.08 1,224.56 1,236.02 0.0M
2021-07-23 1,288.46 1,288.46 1,240.61 1,241.79 0.0M
2021-07-22 1,297.42 1,300.05 1,272.74 1,288.46 0.0M
2021-07-21 1,315.71 1,321.22 1,295.75 1,297.42 0.0M
2021-07-20 1,330.87 1,344.48 1,310.12 1,315.71 0.0M
2021-07-19 1,321.26 1,335.07 1,309.46 1,330.87 0.0M
2021-07-16 1,354.49 1,354.49 1,316.05 1,321.26 0.0M
2021-07-15 1,333.32 1,356.33 1,313.00 1,354.49 0.0M
2021-07-14 1,364.42 1,365.95 1,331.60 1,333.32 0.0M
2021-07-13 1,378.72 1,391.05 1,363.72 1,364.42 0.0M
2021-07-12 1,341.46 1,394.44 1,341.14 1,378.72 0.0M
2021-07-09 1,367.94 1,367.94 1,319.85 1,341.46 0.0M
2021-07-08 1,361.95 1,392.45 1,358.54 1,367.94 0.0M
2021-07-07 1,370.14 1,372.57 1,340.09 1,361.95 0.0M
2021-07-06 1,370.14 1,370.14 1,370.14 1,370.14 0.0M
2021-07-05 1,392.75 1,410.40 1,372.15 1,380.61 0.0M
2021-07-02 1,459.93 1,459.93 1,392.75 1,392.75 0.0M
2021-07-01 1,453.12 1,471.05 1,438.87 1,459.93 0.0M
2021-06-30 1,447.84 1,458.75 1,431.66 1,453.12 0.0M
2021-06-29 1,471.04 1,471.04 1,419.97 1,447.84 0.0M
2021-06-28 1,523.63 1,523.90 1,459.89 1,471.04 0.0M
2021-06-25 1,534.74 1,534.74 1,506.97 1,523.63 0.0M
2021-06-24 1,513.22 1,551.50 1,513.22 1,534.74 0.0M
2021-06-23 1,478.91 1,518.22 1,478.91 1,513.22 0.0M
2021-06-22 1,446.64 1,478.91 1,442.59 1,478.91 0.0M
2021-06-21 1,413.67 1,450.07 1,406.21 1,446.64 0.0M
2021-06-18 1,409.93 1,426.36 1,405.24 1,413.67 0.0M
2021-06-17 1,388.78 1,417.81 1,382.97 1,409.93 0.0M
2021-06-16 1,422.58 1,422.71 1,387.66 1,388.78 0.0M
2021-06-15 1,424.03 1,440.12 1,414.88 1,422.58 0.0M
2021-06-11 1,402.83 1,426.22 1,397.50 1,424.03 0.0M
2021-06-10 1,407.98 1,419.74 1,394.05 1,402.83 0.0M
2021-06-09 1,431.12 1,431.12 1,398.56 1,407.98 0.0M
2021-06-08 1,445.19 1,468.60 1,422.16 1,431.12 0.0M
2021-06-07 1,457.79 1,470.31 1,432.58 1,445.19 0.0M
2021-06-04 1,467.33 1,473.38 1,449.60 1,457.79 0.0M
2021-06-03 1,470.48 1,493.64 1,467.17 1,467.33 0.0M
2021-06-02 1,469.32 1,488.01 1,461.14 1,470.48 0.0M
2021-06-01 1,481.85 1,484.90 1,462.57 1,469.32 0.0M
2021-05-31 1,487.91 1,488.98 1,469.41 1,481.85 0.0M
2021-05-28 1,472.75 1,495.20 1,471.86 1,487.91 0.0M
2021-05-27 1,458.51 1,486.34 1,458.51 1,472.75 0.0M
2021-05-26 1,494.07 1,494.07 1,458.51 1,458.51 0.0M
2021-05-25 1,467.56 1,499.00 1,463.42 1,494.07 0.0M
2021-05-24 1,459.97 1,478.55 1,449.10 1,467.56 0.0M
2021-05-21 1,455.15 1,463.53 1,440.33 1,459.97 0.0M
2021-05-20 1,421.40 1,456.87 1,411.03 1,455.15 0.0M
2021-05-19 1,399.80 1,421.40 1,386.76 1,421.40 0.0M
2021-05-18 1,414.24 1,422.95 1,390.66 1,399.80 0.0M
2021-05-17 1,387.05 1,430.83 1,387.05 1,414.24 0.0M
2021-05-14 1,359.06 1,387.05 1,359.06 1,387.05 0.0M
2021-05-13 1,360.76 1,371.27 1,350.85 1,359.06 0.0M
2021-05-12 1,356.61 1,366.81 1,328.90 1,360.76 0.0M
2021-05-11 1,371.39 1,371.39 1,327.57 1,356.61 0.0M
2021-05-10 1,348.01 1,376.67 1,347.66 1,371.39 0.0M
2021-05-07 1,387.53 1,397.71 1,343.97 1,348.01 0.0M
2021-05-06 1,390.64 1,408.79 1,379.02 1,387.53 0.0M
2021-04-30 1,412.39 1,416.87 1,381.45 1,390.64 0.0M
2021-04-29 1,420.67 1,428.45 1,408.66 1,412.39 0.0M
2021-04-28 1,456.59 1,456.59 1,396.17 1,420.67 0.0M
2021-04-27 1,450.81 1,464.29 1,437.85 1,456.59 0.0M
2021-04-26 1,445.99 1,472.81 1,440.39 1,450.81 0.0M
2021-04-23 1,426.57 1,445.99 1,420.83 1,445.99 0.0M
2021-04-22 1,389.51 1,437.83 1,388.23 1,426.57 0.0M
2021-04-21 1,377.32 1,394.21 1,359.04 1,389.51 0.0M
2021-04-20 1,392.78 1,392.78 1,376.49 1,377.32 0.0M
2021-04-19 1,368.82 1,413.30 1,367.79 1,392.78 0.0M
2021-04-16 1,339.07 1,368.82 1,338.57 1,368.82 0.0M
2021-04-15 1,344.90 1,344.90 1,320.92 1,339.07 0.0M
2021-04-14 1,349.56 1,366.10 1,338.82 1,344.90 0.0M
2021-04-13 1,322.49 1,366.37 1,322.49 1,349.56 0.0M
2021-04-12 1,341.39 1,348.92 1,318.11 1,322.49 0.0M
2021-04-09 1,325.68 1,349.64 1,325.68 1,341.39 0.0M
2021-04-08 1,329.65 1,348.44 1,317.57 1,325.68 0.0M
2021-04-07 1,309.22 1,331.19 1,295.64 1,329.65 0.0M
2021-04-06 1,329.05 1,339.23 1,296.59 1,309.22 0.0M
2021-04-02 1,322.56 1,333.06 1,314.56 1,329.05 0.0M
2021-04-01 1,316.52 1,326.66 1,310.18 1,322.56 0.0M
2021-03-31 1,292.72 1,316.68 1,290.54 1,316.52 0.0M
2021-03-30 1,281.67 1,293.02 1,270.87 1,292.72 0.0M
2021-03-29 1,289.12 1,293.26 1,269.30 1,281.67 0.0M
2021-03-26 1,271.69 1,291.31 1,265.43 1,289.12 0.0M
2021-03-25 1,252.31 1,271.69 1,243.17 1,271.69 0.0M
2021-03-24 1,262.51 1,271.86 1,246.72 1,252.31 0.0M
2021-03-23 1,276.88 1,288.68 1,257.60 1,262.51 0.0M
2021-03-22 1,281.45 1,281.59 1,259.49 1,276.88 0.0M
2021-03-19 1,313.99 1,313.99 1,273.51 1,281.45 0.0M
2021-03-18 1,348.38 1,352.46 1,309.65 1,313.99 0.0M
2021-03-17 1,355.99 1,364.58 1,326.56 1,348.38 0.0M
2021-03-16 1,371.28 1,405.17 1,330.95 1,355.99 0.0M
2021-03-15 1,328.61 1,398.66 1,309.97 1,371.28 0.0M
2021-03-12 1,321.53 1,351.65 1,301.39 1,328.61 0.0M
2021-03-11 1,280.55 1,321.99 1,272.86 1,321.53 0.0M
2021-03-10 1,299.94 1,313.28 1,279.71 1,280.55 0.0M
2021-03-09 1,246.70 1,306.63 1,239.51 1,299.94 0.0M
2021-03-08 1,249.20 1,272.33 1,246.15 1,246.70 0.0M
2021-03-05 1,256.24 1,259.48 1,219.24 1,249.20 0.0M
2021-03-04 1,307.93 1,307.93 1,243.04 1,256.24 0.0M
2021-03-03 1,272.40 1,312.33 1,263.55 1,307.93 0.0M
2021-03-02 1,231.45 1,291.21 1,231.45 1,272.40 0.0M
2021-03-01 1,157.73 1,236.68 1,157.73 1,231.45 0.0M
2021-02-26 1,205.07 1,205.07 1,155.25 1,157.73 0.0M
2021-02-25 1,220.45 1,257.81 1,200.48 1,205.07 0.0M
2021-02-24 1,227.65 1,264.80 1,206.05 1,220.45 0.0M
2021-02-23 1,245.41 1,252.53 1,213.14 1,227.65 0.0M
2021-02-22 1,215.20 1,288.72 1,215.20 1,245.41 0.0M
2021-02-19 1,155.42 1,228.46 1,150.93 1,215.20 0.0M
2021-02-18 1,105.15 1,164.43 1,105.15 1,155.42 0.0M
2021-02-10 1,124.20 1,124.20 1,086.78 1,105.15 0.0M
2021-02-09 1,107.96 1,132.69 1,103.14 1,124.20 0.0M
2021-02-08 1,091.97 1,117.66 1,089.60 1,107.96 0.0M
2021-02-05 1,115.73 1,129.78 1,090.82 1,091.97 0.0M
2021-02-04 1,164.66 1,164.66 1,112.26 1,115.73 0.0M
2021-02-03 1,187.94 1,193.97 1,158.11 1,164.66 0.0M
2021-02-02 1,166.48 1,194.46 1,162.08 1,187.94 0.0M
2021-02-01 1,138.76 1,173.65 1,127.82 1,166.48 0.0M
2021-01-29 1,123.40 1,144.26 1,097.75 1,138.76 0.0M
2021-01-28 1,171.56 1,171.56 1,121.77 1,123.40 0.0M
2021-01-27 1,196.27 1,199.45 1,150.22 1,171.56 0.0M
2021-01-26 1,247.80 1,247.80 1,189.24 1,196.27 0.0M
2021-01-25 1,222.61 1,271.07 1,204.82 1,247.80 0.0M
2021-01-22 1,227.67 1,234.33 1,185.23 1,222.61 0.0M
2021-01-21 1,187.59 1,253.52 1,175.71 1,227.67 0.0M
2021-01-20 1,179.61 1,203.18 1,175.81 1,187.59 0.0M
2021-01-19 1,196.51 1,224.77 1,169.34 1,179.61 0.0M
2021-01-18 1,215.28 1,215.28 1,183.29 1,196.51 0.0M
2021-01-15 1,200.76 1,224.93 1,175.25 1,215.28 0.0M
2021-01-14 1,202.61 1,233.65 1,194.45 1,200.76 0.0M
2021-01-13 1,278.66 1,278.66 1,196.12 1,202.61 0.0M
2021-01-12 1,276.83 1,295.14 1,227.87 1,278.66 0.0M
2021-01-11 1,277.75 1,348.77 1,252.99 1,276.83 0.0M
2021-01-08 1,198.63 1,277.75 1,194.86 1,277.75 0.0M
2021-01-07 1,199.22 1,226.62 1,183.30 1,198.63 0.0M
2021-01-06 1,177.28 1,214.41 1,158.77 1,199.22 0.0M
2021-01-05 1,163.63 1,212.76 1,163.63 1,177.28 0.0M
2021-01-04 1,111.45 1,165.71 1,111.45 1,163.63 0.0M