FTSE China Telecommunications (FTXIN415)

FTXIN415
🏛️ 중국 →
14,561.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7,264.76 7,330.31 7,210.99 7,312.72 0.0M
2021-12-30 7,167.14 7,293.60 7,161.74 7,264.76 0.0M
2021-12-29 7,223.92 7,223.92 7,085.56 7,167.14 0.0M
2021-12-28 7,265.19 7,309.74 7,167.70 7,223.92 0.0M
2021-12-27 7,271.26 7,357.00 7,254.98 7,265.19 0.0M
2021-12-24 7,318.49 7,339.78 7,233.18 7,271.26 0.0M
2021-12-23 7,289.75 7,344.15 7,265.93 7,318.49 0.0M
2021-12-22 7,169.90 7,367.91 7,169.90 7,289.75 0.0M
2021-12-21 7,055.91 7,192.18 7,055.91 7,169.90 0.0M
2021-12-20 7,212.41 7,259.29 7,047.78 7,055.91 0.0M
2021-12-17 7,287.32 7,289.61 7,201.62 7,212.41 0.0M
2021-12-16 7,224.65 7,301.99 7,224.65 7,287.32 0.0M
2021-12-15 7,266.80 7,313.00 7,218.27 7,224.65 0.0M
2021-12-14 7,254.19 7,337.34 7,228.83 7,266.80 0.0M
2021-12-13 7,154.69 7,311.68 7,154.69 7,254.19 0.0M
2021-12-10 7,159.76 7,194.00 7,107.48 7,154.69 0.0M
2021-12-09 7,076.67 7,210.37 7,055.92 7,159.76 0.0M
2021-12-08 6,853.29 7,083.08 6,853.29 7,076.67 0.0M
2021-12-07 6,814.04 6,912.13 6,795.96 6,853.29 0.0M
2021-12-06 6,847.18 6,891.23 6,776.18 6,814.04 0.0M
2021-12-03 6,750.93 6,868.07 6,750.93 6,847.18 0.0M
2021-12-02 6,889.71 6,889.71 6,748.65 6,750.93 0.0M
2021-12-01 6,893.96 6,909.04 6,850.53 6,889.71 0.0M
2021-11-30 6,839.33 6,893.96 6,817.35 6,893.96 0.0M
2021-11-29 6,882.79 6,882.79 6,770.49 6,839.33 0.0M
2021-11-26 6,997.72 6,997.72 6,853.21 6,882.79 0.0M
2021-11-25 7,088.91 7,088.91 6,993.73 6,997.72 0.0M
2021-11-24 7,069.67 7,124.76 7,013.21 7,088.91 0.0M
2021-11-23 7,118.12 7,122.02 7,063.19 7,069.67 0.0M
2021-11-22 7,025.61 7,140.37 7,020.85 7,118.12 0.0M
2021-11-19 6,943.07 7,042.49 6,943.07 7,025.61 0.0M
2021-11-18 7,110.99 7,132.97 6,943.07 6,943.07 0.0M
2021-11-17 7,042.19 7,153.11 6,991.10 7,110.99 0.0M
2021-11-16 6,919.69 7,054.42 6,919.69 7,042.19 0.0M
2021-11-15 6,879.88 6,974.86 6,879.88 6,919.69 0.0M
2021-11-12 6,718.36 6,887.67 6,711.46 6,879.88 0.0M
2021-11-11 6,650.99 6,747.92 6,628.20 6,718.36 0.0M
2021-11-10 6,675.70 6,690.97 6,577.61 6,650.99 0.0M
2021-11-09 6,664.14 6,694.35 6,588.97 6,675.70 0.0M
2021-11-08 6,671.45 6,671.45 6,623.31 6,664.14 0.0M
2021-11-05 6,690.65 6,760.67 6,671.45 6,671.45 0.0M
2021-11-04 6,516.51 6,695.91 6,516.51 6,690.65 0.0M
2021-11-03 6,551.26 6,600.41 6,468.71 6,516.51 0.0M
2021-11-02 6,501.30 6,623.66 6,485.59 6,551.26 0.0M
2021-11-01 6,418.60 6,530.10 6,418.60 6,501.30 0.0M
2021-10-29 6,367.77 6,427.69 6,331.14 6,418.60 0.0M
2021-10-28 6,359.48 6,446.04 6,322.86 6,367.77 0.0M
2021-10-27 6,420.84 6,465.50 6,336.15 6,359.48 0.0M
2021-10-26 6,309.69 6,448.96 6,296.47 6,420.84 0.0M
2021-10-25 6,182.26 6,310.79 6,163.87 6,309.69 0.0M
2021-10-22 6,157.41 6,200.62 6,135.86 6,182.26 0.0M
2021-10-21 6,211.17 6,211.17 6,124.55 6,157.41 0.0M
2021-10-20 6,227.15 6,242.98 6,188.46 6,211.17 0.0M
2021-10-19 6,111.00 6,259.56 6,111.00 6,227.15 0.0M
2021-10-18 6,197.85 6,197.85 6,084.63 6,111.00 0.0M
2021-10-15 6,171.89 6,248.59 6,159.06 6,197.85 0.0M
2021-10-14 6,230.03 6,230.03 6,166.59 6,171.89 0.0M
2021-10-13 6,227.30 6,237.11 6,158.00 6,230.03 0.0M
2021-10-12 6,369.05 6,374.62 6,184.16 6,227.30 0.0M
2021-10-11 6,204.79 6,420.31 6,204.79 6,369.05 0.0M
2021-10-08 6,065.46 6,230.56 6,065.46 6,204.79 0.0M
2021-09-30 6,065.48 6,097.39 6,048.62 6,065.46 0.0M
2021-09-29 6,169.14 6,169.14 6,033.52 6,065.48 0.0M
2021-09-28 6,205.25 6,216.00 6,136.05 6,169.14 0.0M
2021-09-27 6,187.29 6,265.14 6,171.91 6,205.25 0.0M
2021-09-24 6,193.68 6,238.59 6,168.71 6,187.29 0.0M
2021-09-23 6,022.06 6,204.69 6,022.06 6,193.68 0.0M
2021-09-22 6,059.16 6,059.16 5,976.19 6,022.06 0.0M
2021-09-16 6,117.98 6,162.05 6,066.52 6,088.03 0.0M
2021-09-15 6,167.62 6,167.62 6,082.87 6,117.98 0.0M
2021-09-14 6,264.37 6,304.04 6,147.70 6,167.62 0.0M
2021-09-13 6,396.57 6,396.57 6,243.40 6,264.37 0.0M
2021-09-10 6,335.84 6,408.78 6,288.37 6,396.57 0.0M
2021-09-09 6,365.77 6,384.13 6,286.35 6,335.84 0.0M
2021-09-08 6,366.50 6,416.25 6,329.31 6,365.77 0.0M
2021-09-07 6,395.14 6,395.14 6,353.03 6,366.50 0.0M
2021-09-06 6,293.38 6,403.04 6,281.72 6,395.14 0.0M
2021-09-03 6,302.94 6,344.28 6,266.65 6,293.38 0.0M
2021-09-02 6,360.50 6,360.50 6,265.78 6,302.94 0.0M
2021-09-01 6,308.88 6,389.10 6,225.29 6,360.50 0.0M
2021-08-31 6,422.46 6,422.46 6,219.23 6,308.88 0.0M
2021-08-30 6,493.21 6,565.52 6,383.40 6,422.46 0.0M
2021-08-27 6,472.48 6,554.01 6,427.16 6,493.21 0.0M
2021-08-26 6,564.46 6,564.46 6,449.28 6,472.48 0.0M
2021-08-25 6,741.75 6,741.75 6,552.24 6,564.46 0.0M
2021-08-24 6,714.00 6,767.80 6,702.90 6,741.75 0.0M
2021-08-23 6,519.50 6,732.86 6,519.50 6,714.00 0.0M
2021-08-20 6,620.96 6,620.96 6,453.60 6,519.50 0.0M
2021-08-19 6,568.00 6,651.00 6,542.35 6,620.96 0.0M
2021-08-18 6,564.87 6,597.15 6,505.03 6,568.00 0.0M
2021-08-17 6,750.52 6,754.34 6,547.26 6,564.87 0.0M
2021-08-16 6,764.38 6,847.63 6,745.51 6,750.52 0.0M
2021-08-13 6,950.69 6,950.69 6,721.19 6,764.38 0.0M
2021-08-12 6,890.86 7,001.68 6,890.86 6,950.69 0.0M
2021-08-11 7,002.59 7,002.59 6,878.68 6,890.86 0.0M
2021-08-10 6,989.71 7,011.80 6,919.95 7,002.59 0.0M
2021-08-09 6,919.72 6,993.51 6,876.50 6,989.71 0.0M
2021-08-06 6,917.50 6,935.79 6,859.73 6,919.72 0.0M
2021-08-05 6,950.06 6,974.23 6,886.62 6,917.50 0.0M
2021-08-04 6,787.65 6,967.73 6,787.65 6,950.06 0.0M
2021-08-03 6,830.44 6,900.83 6,756.95 6,787.65 0.0M
2021-08-02 6,630.50 6,831.78 6,630.50 6,830.44 0.0M
2021-07-30 6,567.57 6,650.74 6,508.39 6,630.50 0.0M
2021-07-29 6,413.52 6,596.86 6,413.52 6,567.57 0.0M
2021-07-28 6,475.19 6,521.68 6,265.21 6,413.52 0.0M
2021-07-27 6,398.04 6,669.74 6,398.04 6,475.19 0.0M
2021-07-26 6,553.70 6,562.48 6,321.21 6,398.04 0.0M
2021-07-23 6,650.02 6,650.02 6,486.20 6,553.70 0.0M
2021-07-22 6,783.74 6,783.74 6,598.66 6,650.02 0.0M
2021-07-21 6,835.56 6,868.96 6,783.31 6,783.74 0.0M
2021-07-20 6,830.22 6,838.86 6,740.98 6,835.56 0.0M
2021-07-19 6,712.71 6,835.45 6,651.52 6,830.22 0.0M
2021-07-16 6,777.92 6,797.41 6,712.06 6,712.71 0.0M
2021-07-15 6,822.34 6,841.03 6,711.33 6,777.92 0.0M
2021-07-14 6,902.45 6,948.48 6,822.17 6,822.34 0.0M
2021-07-13 6,922.64 6,953.41 6,877.92 6,902.45 0.0M
2021-07-12 6,894.15 7,009.47 6,894.15 6,922.64 0.0M
2021-07-09 6,967.85 6,967.85 6,809.69 6,894.15 0.0M
2021-07-08 6,916.36 7,022.05 6,916.36 6,967.85 0.0M
2021-07-07 6,873.45 6,950.69 6,809.30 6,916.36 0.0M
2021-07-06 6,873.45 6,873.45 6,873.45 6,873.45 0.0M
2021-07-05 6,687.87 6,897.35 6,687.87 6,897.35 0.0M
2021-07-02 6,956.25 6,956.25 6,649.15 6,687.87 0.0M
2021-07-01 7,062.41 7,079.64 6,923.82 6,956.25 0.0M
2021-06-30 7,032.92 7,080.96 6,971.49 7,062.41 0.0M
2021-06-29 7,130.07 7,139.61 7,028.82 7,032.92 0.0M
2021-06-28 7,021.56 7,236.26 7,021.56 7,130.07 0.0M
2021-06-25 6,939.20 7,095.50 6,874.32 7,021.56 0.0M
2021-06-24 6,851.18 6,967.24 6,851.18 6,939.20 0.0M
2021-06-23 6,722.00 6,911.65 6,699.24 6,851.18 0.0M
2021-06-22 6,782.40 6,782.40 6,680.84 6,722.00 0.0M
2021-06-21 6,685.69 6,789.97 6,620.09 6,782.40 0.0M
2021-06-18 6,616.65 6,728.04 6,616.65 6,685.69 0.0M
2021-06-17 6,449.91 6,622.95 6,449.91 6,616.65 0.0M
2021-06-16 6,572.19 6,600.55 6,426.00 6,449.91 0.0M
2021-06-15 6,497.37 6,637.23 6,497.37 6,572.19 0.0M
2021-06-11 6,634.01 6,634.01 6,497.37 6,497.37 0.0M
2021-06-10 6,576.65 6,649.18 6,565.56 6,634.01 0.0M
2021-06-09 6,517.31 6,592.62 6,491.42 6,576.65 0.0M
2021-06-08 6,479.22 6,559.67 6,472.77 6,517.31 0.0M
2021-06-07 6,394.20 6,506.11 6,394.20 6,479.22 0.0M
2021-06-04 6,401.20 6,439.41 6,357.04 6,394.20 0.0M
2021-06-03 6,342.01 6,493.28 6,342.01 6,401.20 0.0M
2021-06-02 6,490.01 6,490.01 6,323.68 6,342.01 0.0M
2021-06-01 6,494.37 6,523.32 6,422.47 6,490.01 0.0M
2021-05-31 6,393.99 6,494.37 6,386.35 6,494.37 0.0M
2021-05-28 6,481.10 6,481.10 6,364.87 6,393.99 0.0M
2021-05-27 6,379.03 6,493.75 6,379.03 6,481.10 0.0M
2021-05-26 6,430.13 6,463.12 6,378.26 6,379.03 0.0M
2021-05-25 6,191.05 6,445.32 6,162.18 6,430.13 0.0M
2021-05-24 6,071.26 6,215.87 6,030.41 6,191.05 0.0M
2021-05-21 6,154.94 6,183.08 6,069.46 6,071.26 0.0M
2021-05-20 6,126.11 6,193.39 6,115.87 6,154.94 0.0M
2021-05-19 6,109.21 6,176.05 6,069.08 6,126.11 0.0M
2021-05-18 6,111.56 6,118.04 6,048.74 6,109.21 0.0M
2021-05-17 6,031.43 6,175.63 6,031.43 6,111.56 0.0M
2021-05-14 5,909.97 6,031.56 5,863.77 6,031.43 0.0M
2021-05-13 5,958.05 5,960.76 5,901.30 5,909.97 0.0M
2021-05-12 5,951.04 5,968.34 5,895.03 5,958.05 0.0M
2021-05-11 5,912.35 5,957.47 5,819.17 5,951.04 0.0M
2021-05-10 5,962.66 5,962.66 5,885.83 5,912.35 0.0M
2021-05-07 6,125.83 6,146.57 5,962.22 5,962.66 0.0M
2021-05-06 6,235.17 6,235.17 6,117.85 6,125.83 0.0M
2021-04-30 6,289.63 6,312.14 6,179.49 6,235.17 0.0M
2021-04-29 6,362.57 6,419.24 6,288.85 6,289.63 0.0M
2021-04-28 6,384.17 6,391.75 6,298.37 6,362.57 0.0M
2021-04-27 6,393.53 6,406.87 6,264.31 6,384.17 0.0M
2021-04-26 6,459.13 6,477.34 6,381.84 6,393.53 0.0M
2021-04-23 6,482.53 6,496.54 6,422.88 6,459.13 0.0M
2021-04-22 6,300.68 6,518.41 6,300.68 6,482.53 0.0M
2021-04-21 6,362.04 6,362.04 6,268.55 6,300.68 0.0M
2021-04-20 6,481.15 6,481.15 6,362.04 6,362.04 0.0M
2021-04-19 6,299.67 6,485.90 6,292.17 6,481.15 0.0M
2021-04-16 6,232.48 6,315.51 6,180.21 6,299.67 0.0M
2021-04-15 6,281.45 6,281.45 6,187.45 6,232.48 0.0M
2021-04-14 6,243.63 6,307.06 6,241.65 6,281.45 0.0M
2021-04-13 6,190.16 6,284.34 6,188.55 6,243.63 0.0M
2021-04-12 6,256.70 6,281.31 6,176.10 6,190.16 0.0M
2021-04-09 6,419.67 6,421.22 6,237.27 6,256.70 0.0M
2021-04-08 6,528.52 6,528.52 6,403.80 6,419.67 0.0M
2021-04-07 6,620.49 6,620.49 6,476.08 6,528.52 0.0M
2021-04-06 6,640.56 6,691.72 6,581.33 6,620.49 0.0M
2021-04-02 6,545.76 6,649.74 6,535.20 6,640.56 0.0M
2021-04-01 6,525.72 6,567.12 6,487.38 6,545.76 0.0M
2021-03-31 6,469.70 6,531.37 6,405.26 6,525.72 0.0M
2021-03-30 6,485.53 6,544.63 6,464.01 6,469.70 0.0M
2021-03-29 6,568.23 6,582.57 6,469.90 6,485.53 0.0M
2021-03-26 6,360.48 6,571.77 6,360.48 6,568.23 0.0M
2021-03-25 6,379.93 6,422.25 6,308.79 6,360.48 0.0M
2021-03-24 6,531.79 6,531.79 6,369.01 6,379.93 0.0M
2021-03-23 6,568.64 6,611.12 6,508.93 6,531.79 0.0M
2021-03-22 6,483.14 6,588.99 6,389.42 6,568.64 0.0M
2021-03-19 6,636.50 6,636.50 6,468.77 6,483.14 0.0M
2021-03-18 6,600.69 6,675.21 6,595.07 6,636.50 0.0M
2021-03-17 6,675.44 6,708.87 6,596.61 6,600.69 0.0M
2021-03-16 6,636.27 6,676.19 6,587.38 6,675.44 0.0M
2021-03-15 6,574.39 6,658.36 6,516.62 6,636.27 0.0M
2021-03-12 6,525.48 6,625.78 6,525.48 6,574.39 0.0M
2021-03-11 6,485.11 6,525.48 6,450.94 6,525.48 0.0M
2021-03-10 6,501.90 6,600.18 6,461.36 6,485.11 0.0M
2021-03-09 6,710.88 6,710.88 6,435.49 6,501.90 0.0M
2021-03-08 6,641.90 6,828.74 6,641.90 6,710.88 0.0M
2021-03-05 6,623.11 6,675.76 6,565.99 6,641.90 0.0M
2021-03-04 6,681.45 6,717.87 6,598.75 6,623.11 0.0M
2021-03-03 6,621.38 6,713.07 6,603.26 6,681.45 0.0M
2021-03-02 6,735.61 6,735.61 6,610.07 6,621.38 0.0M
2021-03-01 6,554.70 6,748.16 6,521.75 6,735.61 0.0M
2021-02-26 6,674.44 6,674.44 6,542.60 6,554.70 0.0M
2021-02-25 6,574.41 6,713.62 6,574.41 6,674.44 0.0M
2021-02-24 6,627.31 6,696.58 6,533.13 6,574.41 0.0M
2021-02-23 6,723.83 6,734.68 6,610.38 6,627.31 0.0M
2021-02-22 6,629.29 6,821.95 6,629.29 6,723.83 0.0M
2021-02-19 6,419.23 6,629.29 6,383.71 6,629.29 0.0M
2021-02-18 6,253.35 6,461.54 6,253.35 6,419.23 0.0M
2021-02-10 6,268.60 6,276.47 6,203.02 6,253.35 0.0M
2021-02-09 6,204.95 6,268.60 6,142.10 6,268.60 0.0M
2021-02-08 6,235.42 6,259.64 6,150.04 6,204.95 0.0M
2021-02-05 6,250.05 6,285.00 6,213.79 6,235.42 0.0M
2021-02-04 6,375.47 6,375.47 6,212.57 6,250.05 0.0M
2021-02-03 6,500.43 6,500.43 6,363.98 6,375.47 0.0M
2021-02-02 6,488.80 6,554.56 6,458.56 6,500.43 0.0M
2021-02-01 6,493.03 6,521.18 6,431.51 6,488.80 0.0M
2021-01-29 6,620.66 6,641.86 6,478.39 6,493.03 0.0M
2021-01-28 6,667.43 6,675.63 6,577.28 6,620.66 0.0M
2021-01-27 6,692.70 6,722.51 6,638.86 6,667.43 0.0M
2021-01-26 6,731.08 6,731.08 6,584.09 6,692.70 0.0M
2021-01-25 6,837.01 6,837.01 6,711.43 6,731.08 0.0M
2021-01-22 6,956.78 6,956.78 6,801.50 6,837.01 0.0M
2021-01-21 6,874.53 6,980.66 6,822.92 6,956.78 0.0M
2021-01-20 6,994.90 6,994.90 6,834.15 6,874.53 0.0M
2021-01-19 7,008.07 7,094.89 6,977.51 6,994.90 0.0M
2021-01-18 7,027.46 7,082.34 6,986.35 7,008.07 0.0M
2021-01-15 7,098.27 7,100.97 6,942.17 7,027.46 0.0M
2021-01-14 7,071.18 7,197.01 7,044.29 7,098.27 0.0M
2021-01-13 6,921.03 7,134.72 6,873.21 7,071.18 0.0M
2021-01-12 6,784.58 6,921.03 6,722.25 6,921.03 0.0M
2021-01-11 6,696.98 6,881.65 6,696.98 6,784.58 0.0M
2021-01-08 6,748.76 6,832.09 6,659.68 6,696.98 0.0M
2021-01-07 6,868.38 6,868.38 6,702.39 6,748.76 0.0M
2021-01-06 6,786.56 6,965.24 6,786.56 6,868.38 0.0M
2021-01-05 6,795.03 7,051.37 6,647.61 6,786.56 0.0M
2021-01-04 6,850.95 6,850.95 6,691.29 6,795.03 0.0M