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
2022-12-30 712.93 717.86 710.88 712.82 0.0M
2022-12-29 716.42 717.58 711.06 712.93 0.0M
2022-12-28 721.66 721.66 714.22 716.42 0.0M
2022-12-27 720.08 726.14 719.89 721.66 0.0M
2022-12-26 717.63 723.78 714.89 720.08 0.0M
2022-12-23 718.35 725.04 714.22 717.63 0.0M
2022-12-22 730.36 735.92 716.24 718.35 0.0M
2022-12-21 735.21 739.44 728.36 730.36 0.0M
2022-12-20 752.00 752.00 731.78 735.21 0.0M
2022-12-19 760.13 767.17 745.20 752.00 0.0M
2022-12-16 763.66 763.92 753.05 760.13 0.0M
2022-12-15 758.80 766.34 752.51 763.66 0.0M
2022-12-14 763.39 767.60 756.15 758.80 0.0M
2022-12-13 776.15 778.58 762.46 763.39 0.0M
2022-12-12 789.16 789.16 773.37 776.15 0.0M
2022-12-09 779.02 789.16 778.10 789.16 0.0M
2022-12-08 777.15 783.85 772.32 779.02 0.0M
2022-12-07 784.65 785.29 774.29 777.15 0.0M
2022-12-06 782.66 789.32 778.15 784.65 0.0M
2022-12-05 777.82 794.49 777.82 782.66 0.0M
2022-12-02 787.23 788.38 774.81 777.82 0.0M
2022-12-01 777.69 790.99 775.66 787.23 0.0M
2022-11-30 779.77 780.41 767.69 777.69 0.0M
2022-11-29 749.07 780.68 749.07 779.77 0.0M
2022-11-28 761.25 761.25 761.25 761.25 0.0M
2022-11-25 759.36 765.55 750.47 761.25 0.0M
2022-11-24 766.33 768.89 756.99 759.36 0.0M
2022-11-23 765.45 770.27 758.01 766.33 0.0M
2022-11-22 759.15 778.10 759.15 765.45 0.0M
2022-11-21 759.15 761.35 746.55 759.15 0.0M
2022-11-18 769.14 772.24 758.37 759.15 0.0M
2022-11-17 752.16 769.17 749.77 769.14 0.0M
2022-11-16 767.45 772.10 750.97 752.16 0.0M
2022-11-15 761.65 771.49 755.62 767.45 0.0M
2022-11-14 764.78 773.52 756.21 761.65 0.0M
2022-11-11 744.85 770.48 744.85 764.78 0.0M
2022-11-10 765.57 765.57 744.85 744.85 0.0M
2022-11-09 769.54 775.59 763.63 765.57 0.0M
2022-11-08 759.41 769.66 759.41 769.54 0.0M
2022-11-07 761.91 771.61 757.05 759.41 0.0M
2022-11-04 754.31 768.36 749.53 761.91 0.0M
2022-11-03 750.65 763.32 744.95 754.31 0.0M
2022-11-02 734.33 755.59 727.08 750.65 0.0M
2022-11-01 713.36 734.33 713.36 734.33 0.0M
2022-10-31 710.22 723.25 710.22 713.36 0.0M
2022-10-28 737.52 737.52 707.29 710.22 0.0M
2022-10-27 728.59 750.91 728.59 737.52 0.0M
2022-10-26 718.55 738.11 718.55 728.59 0.0M
2022-10-25 728.24 728.24 708.69 718.55 0.0M
2022-10-24 745.16 755.98 726.73 728.24 0.0M
2022-10-21 747.29 753.48 741.98 745.16 0.0M
2022-10-20 756.52 758.72 741.30 747.29 0.0M
2022-10-19 755.32 764.18 751.80 756.52 0.0M
2022-10-18 755.65 760.77 750.72 755.32 0.0M
2022-10-17 753.70 756.11 742.87 755.65 0.0M
2022-10-14 748.82 759.83 747.70 753.70 0.0M
2022-10-13 753.85 755.15 736.57 748.82 0.0M
2022-10-12 721.44 754.61 721.44 753.85 0.0M
2022-10-11 715.95 730.84 714.70 721.44 0.0M
2022-10-10 716.03 729.13 714.18 715.95 0.0M
2022-09-30 719.50 726.98 713.11 716.03 0.0M
2022-09-29 727.56 736.51 716.12 719.50 0.0M
2022-09-28 752.87 752.87 727.56 727.56 0.0M
2022-09-27 746.19 754.57 739.96 752.87 0.0M
2022-09-26 755.72 766.64 744.49 746.19 0.0M
2022-09-23 765.34 770.72 747.45 755.72 0.0M
2022-09-22 768.60 770.91 757.70 765.34 0.0M
2022-09-21 769.69 773.22 758.39 768.60 0.0M
2022-09-20 764.58 776.32 764.58 769.69 0.0M
2022-09-19 772.68 774.03 757.57 764.58 0.0M
2022-09-16 802.22 802.22 772.68 772.68 0.0M
2022-09-15 818.74 829.95 795.18 802.22 0.0M
2022-09-14 825.07 828.54 815.35 818.74 0.0M
2022-09-13 820.03 837.82 818.99 825.07 0.0M
2022-09-09 802.82 822.61 802.82 820.03 0.0M
2022-09-08 805.48 811.79 802.36 802.82 0.0M
2022-09-07 809.82 813.55 802.77 805.48 0.0M
2022-09-06 786.88 810.46 786.88 809.82 0.0M
2022-09-05 779.76 787.68 774.14 786.88 0.0M
2022-09-02 775.80 784.84 772.89 779.76 0.0M
2022-09-01 778.30 790.05 774.56 775.80 0.0M
2022-08-31 784.52 787.46 768.04 778.30 0.0M
2022-08-30 781.56 788.36 778.84 784.52 0.0M
2022-08-29 790.87 790.87 769.06 781.56 0.0M
2022-08-26 789.94 805.47 779.18 790.87 0.0M
2022-08-25 784.97 798.08 776.42 789.94 0.0M
2022-08-24 829.02 829.02 782.77 784.97 0.0M
2022-08-23 839.49 839.49 826.32 829.02 0.0M
2022-08-22 806.72 839.49 805.05 839.49 0.0M
2022-08-19 815.51 820.03 806.72 806.72 0.0M
2022-08-18 807.71 823.03 796.63 815.51 0.0M
2022-08-17 792.86 808.97 783.67 807.71 0.0M
2022-08-16 793.35 797.91 789.94 792.86 0.0M
2022-08-15 788.95 796.95 788.95 793.35 0.0M
2022-08-12 793.57 799.20 788.44 788.95 0.0M
2022-08-11 768.03 793.85 768.03 793.57 0.0M
2022-08-10 781.79 781.79 764.84 768.03 0.0M
2022-08-09 774.44 782.30 768.84 781.79 0.0M
2022-08-08 775.23 777.17 768.01 774.44 0.0M
2022-08-05 760.19 775.29 757.32 775.23 0.0M
2022-08-04 747.98 764.56 747.98 760.19 0.0M
2022-08-03 759.99 775.63 744.16 747.98 0.0M
2022-08-02 798.64 798.64 754.68 759.99 0.0M
2022-08-01 798.66 798.66 795.41 798.64 0.0M
2022-07-29 796.50 796.50 782.65 783.59 0.0M
2022-07-28 787.65 804.87 787.65 796.50 0.0M
2022-07-27 796.16 796.16 781.40 787.65 0.0M
2022-07-26 779.62 800.26 777.94 796.16 0.0M
2022-07-25 785.29 793.85 777.55 779.62 0.0M
2022-07-22 793.09 796.03 777.10 785.29 0.0M
2022-07-21 813.52 813.52 793.09 793.09 0.0M
2022-07-20 814.35 827.04 809.50 813.52 0.0M
2022-07-19 812.82 816.90 805.36 814.35 0.0M
2022-07-18 808.19 816.21 798.27 812.82 0.0M
2022-07-15 822.83 828.33 808.05 808.19 0.0M
2022-07-14 830.42 830.42 813.20 822.83 0.0M
2022-07-13 819.94 833.28 816.39 830.42 0.0M
2022-07-12 828.00 833.08 810.81 819.94 0.0M
2022-07-11 847.84 847.84 820.97 828.00 0.0M
2022-07-08 842.44 862.78 839.52 847.84 0.0M
2022-07-07 848.49 848.49 833.40 842.44 0.0M
2022-07-06 868.71 868.71 838.14 848.49 0.0M
2022-07-05 880.83 887.84 858.38 868.71 0.0M
2022-07-04 875.96 881.18 865.46 880.83 0.0M
2022-07-01 852.80 881.73 852.80 875.96 0.0M
2022-06-30 825.81 857.95 825.81 852.80 0.0M
2022-06-29 831.17 842.04 825.81 825.81 0.0M
2022-06-28 816.92 832.15 806.99 831.17 0.0M
2022-06-27 807.02 834.96 807.02 816.92 0.0M
2022-06-24 807.18 808.16 797.45 807.02 0.0M
2022-06-23 801.56 809.53 785.12 807.18 0.0M
2022-06-22 825.57 825.57 801.03 801.56 0.0M
2022-06-21 834.64 838.80 817.07 825.57 0.0M
2022-06-20 829.41 843.07 829.41 834.64 0.0M
2022-06-17 815.34 831.96 808.82 829.41 0.0M
2022-06-16 816.43 826.36 810.89 815.34 0.0M
2022-06-15 801.50 840.42 797.09 816.43 0.0M
2022-06-14 802.64 803.04 778.92 801.50 0.0M
2022-06-13 799.92 810.34 792.54 802.64 0.0M
2022-06-10 786.83 800.60 782.67 799.92 0.0M
2022-06-09 800.78 801.39 781.96 786.83 0.0M
2022-06-08 782.46 802.58 779.92 800.78 0.0M
2022-06-07 789.80 793.95 775.77 782.46 0.0M
2022-06-06 734.96 791.52 734.96 789.80 0.0M
2022-06-02 731.08 737.29 724.50 734.96 0.0M
2022-06-01 746.83 746.83 727.05 731.08 0.0M
2022-05-31 733.03 746.83 722.22 746.83 0.0M
2022-05-30 725.42 740.53 725.42 733.03 0.0M
2022-05-27 728.12 736.70 721.83 725.42 0.0M
2022-05-26 713.47 728.80 703.13 728.12 0.0M
2022-05-25 707.52 714.70 705.27 713.47 0.0M
2022-05-24 743.55 745.90 707.34 707.52 0.0M
2022-05-23 736.14 746.35 732.37 743.55 0.0M
2022-05-20 725.91 739.95 721.79 736.14 0.0M
2022-05-19 715.49 725.91 703.91 725.91 0.0M
2022-05-18 723.77 728.73 715.11 715.49 0.0M
2022-05-17 710.61 725.69 704.29 723.77 0.0M
2022-05-16 713.04 726.20 707.03 710.61 0.0M
2022-05-13 724.43 725.87 710.58 713.04 0.0M
2022-05-12 725.59 727.34 715.08 724.43 0.0M
2022-05-11 711.35 740.37 711.35 725.59 0.0M
2022-05-10 710.23 715.11 696.02 711.35 0.0M
2022-05-09 710.68 715.95 706.30 710.23 0.0M
2022-05-06 735.34 735.34 710.68 710.68 0.0M
2022-05-05 738.73 742.53 722.28 735.34 0.0M
2022-04-29 713.42 746.69 703.84 738.73 0.0M
2022-04-28 720.48 731.87 705.11 713.42 0.0M
2022-04-27 668.18 720.80 662.42 720.48 0.0M
2022-04-26 670.64 698.70 666.83 668.18 0.0M
2022-04-25 716.58 716.58 670.64 670.64 0.0M
2022-04-22 731.03 731.03 712.04 716.58 0.0M
2022-04-21 741.41 759.56 724.96 731.03 0.0M
2022-04-20 746.63 762.19 738.89 741.41 0.0M
2022-04-19 747.56 751.73 737.02 746.63 0.0M
2022-04-18 743.36 749.44 729.64 747.56 0.0M
2022-04-15 756.82 756.82 739.34 743.36 0.0M
2022-04-14 738.05 764.94 737.57 756.82 0.0M
2022-04-13 744.21 753.47 733.31 738.05 0.0M
2022-04-12 716.84 744.75 716.84 744.21 0.0M
2022-04-11 751.73 751.73 715.83 716.84 0.0M
2022-04-08 765.79 775.01 746.61 751.73 0.0M
2022-04-07 776.97 787.20 765.79 765.79 0.0M
2022-04-06 783.12 783.12 769.20 776.97 0.0M
2022-04-01 779.36 785.83 769.16 783.12 0.0M
2022-03-31 796.20 796.60 778.88 779.36 0.0M
2022-03-30 776.10 800.28 772.03 796.20 0.0M
2022-03-29 785.44 794.36 774.95 776.10 0.0M
2022-03-28 795.14 795.14 767.47 785.44 0.0M
2022-03-25 814.12 816.16 795.14 795.14 0.0M
2022-03-24 809.42 816.22 794.73 814.12 0.0M
2022-03-23 800.82 810.08 797.59 809.42 0.0M
2022-03-22 800.89 805.82 791.40 800.82 0.0M
2022-03-21 788.39 808.99 787.52 800.89 0.0M
2022-03-18 785.23 788.39 770.44 788.39 0.0M
2022-03-17 781.38 810.03 781.38 785.23 0.0M
2022-03-16 760.09 783.33 737.52 781.38 0.0M
2022-03-15 778.38 785.36 748.92 760.09 0.0M
2022-03-14 801.72 807.93 777.76 778.38 0.0M
2022-03-11 783.50 803.30 767.80 801.72 0.0M
2022-03-10 759.21 788.29 759.21 783.50 0.0M
2022-03-09 778.97 779.92 731.98 759.21 0.0M
2022-03-08 800.11 806.74 770.37 778.97 0.0M
2022-03-07 827.91 827.91 795.09 800.11 0.0M
2022-03-04 851.16 854.78 826.14 827.91 0.0M
2022-03-03 869.43 873.02 851.16 851.16 0.0M
2022-03-02 875.41 875.41 857.28 869.43 0.0M
2022-03-01 910.21 910.21 866.36 875.41 0.0M
2022-02-28 890.18 912.52 882.81 910.21 0.0M
2022-02-25 876.03 903.47 876.03 890.18 0.0M
2022-02-24 906.85 906.85 858.49 876.03 0.0M
2022-02-23 893.28 907.61 889.48 906.85 0.0M
2022-02-22 896.38 905.13 886.67 893.28 0.0M
2022-02-21 892.15 902.39 887.26 896.38 0.0M
2022-02-18 896.45 898.19 885.26 892.15 0.0M
2022-02-17 872.72 906.30 870.42 896.45 0.0M
2022-02-16 867.22 880.75 867.22 872.72 0.0M
2022-02-15 852.67 867.51 844.47 867.22 0.0M
2022-02-14 854.27 873.02 847.50 852.67 0.0M
2022-02-11 849.04 874.75 841.33 854.27 0.0M
2022-02-10 852.14 856.08 840.36 849.04 0.0M
2022-02-09 842.30 852.40 830.15 852.14 0.0M
2022-02-08 841.93 843.42 822.59 842.30 0.0M
2022-02-07 863.60 863.60 831.54 841.93 0.0M
2022-01-28 879.51 889.37 863.60 863.60 0.0M
2022-01-27 908.02 910.36 879.29 879.51 0.0M
2022-01-26 902.68 911.74 892.85 908.02 0.0M
2022-01-25 928.71 928.71 902.66 902.68 0.0M
2022-01-24 913.30 937.68 910.10 928.71 0.0M
2022-01-21 925.37 927.91 912.43 913.30 0.0M
2022-01-20 952.02 956.20 922.45 925.37 0.0M
2022-01-19 978.86 978.86 951.26 952.02 0.0M
2022-01-18 984.25 991.41 972.67 978.86 0.0M
2022-01-17 967.90 985.72 962.68 984.25 0.0M
2022-01-14 970.18 970.18 958.63 967.90 0.0M
2022-01-13 1,005.86 1,005.86 967.27 970.18 0.0M
2022-01-12 996.07 1,012.49 992.95 1,005.86 0.0M
2022-01-11 1,031.03 1,031.03 991.05 996.07 0.0M
2022-01-10 1,040.43 1,046.16 1,029.00 1,031.03 0.0M
2022-01-07 1,063.92 1,072.07 1,037.80 1,040.43 0.0M
2022-01-06 1,077.24 1,078.77 1,049.51 1,063.92 0.0M
2022-01-05 1,101.44 1,101.44 1,062.11 1,077.24 0.0M
2022-01-04 1,101.10 1,108.44 1,088.83 1,101.44 0.0M