China A50

FTXIN9
🏛️ china →
15,189.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 13,653.74 13,711.98 13,512.87 13,512.87 0.0M
2024-12-30 13,588.30 13,715.97 13,576.72 13,653.74 0.0M
2024-12-27 13,584.10 13,627.38 13,473.98 13,588.30 0.0M
2024-12-26 13,642.02 13,643.80 13,540.55 13,584.10 0.0M
2024-12-25 13,595.74 13,729.65 13,595.72 13,642.02 0.0M
2024-12-24 13,414.09 13,606.40 13,402.00 13,595.74 0.0M
2024-12-23 13,293.55 13,503.96 13,292.21 13,414.09 0.0M
2024-12-20 13,415.70 13,416.64 13,289.98 13,293.55 0.0M
2024-12-19 13,471.18 13,471.18 13,337.06 13,415.70 0.0M
2024-12-18 13,422.84 13,549.09 13,422.84 13,471.18 0.0M
2024-12-17 13,330.27 13,535.57 13,327.87 13,422.84 0.0M
2024-12-16 13,333.90 13,384.54 13,286.68 13,330.27 0.0M
2024-12-13 13,680.88 13,680.88 13,328.27 13,333.90 0.0M
2024-12-12 13,503.04 13,694.01 13,473.40 13,680.88 0.0M
2024-12-11 13,582.07 13,616.73 13,480.81 13,503.04 0.0M
2024-12-10 13,444.47 13,885.19 13,444.47 13,582.07 0.0M
2024-12-09 13,442.83 13,526.78 13,382.13 13,444.47 0.0M
2024-12-06 13,270.80 13,532.77 13,270.80 13,442.83 0.0M
2024-12-05 13,340.69 13,340.69 13,240.74 13,270.80 0.0M
2024-12-04 13,352.32 13,389.21 13,251.35 13,340.69 0.0M
2024-12-03 13,271.52 13,378.35 13,215.64 13,352.32 0.0M
2024-12-02 13,181.68 13,301.86 13,148.55 13,271.52 0.0M
2024-11-29 13,093.76 13,360.86 13,093.76 13,181.68 0.0M
2024-11-28 13,206.41 13,207.11 13,048.61 13,093.76 0.0M
2024-11-27 13,043.14 13,207.94 12,990.49 13,206.41 0.0M
2024-11-26 13,006.82 13,111.07 12,940.50 13,043.14 0.0M
2024-11-25 13,071.78 13,199.22 12,942.84 13,006.82 0.0M
2024-11-22 13,449.78 13,459.97 13,071.78 13,071.78 0.0M
2024-11-21 13,435.29 13,466.04 13,379.68 13,449.78 0.0M
2024-11-20 13,418.27 13,482.06 13,355.94 13,435.29 0.0M
2024-11-19 13,416.57 13,460.37 13,241.56 13,418.27 0.0M
2024-11-18 13,371.14 13,626.23 13,359.51 13,416.57 0.0M
2024-11-15 13,555.20 13,577.04 13,371.14 13,371.14 0.0M
2024-11-14 13,691.30 13,758.19 13,538.94 13,555.20 0.0M
2024-11-13 13,602.58 13,740.92 13,517.81 13,691.30 0.0M
2024-11-12 13,748.79 13,958.25 13,549.23 13,602.58 0.0M
2024-11-11 13,827.84 13,827.84 13,516.40 13,748.79 0.0M
2024-11-08 14,030.35 14,196.04 13,792.94 13,827.84 0.0M
2024-11-07 13,562.50 14,030.35 13,468.22 14,030.35 0.0M
2024-11-06 13,723.29 13,813.04 13,493.62 13,562.50 0.0M
2024-11-05 13,474.05 13,738.04 13,375.53 13,723.29 0.0M
2024-11-04 13,327.23 13,475.37 13,278.53 13,474.05 0.0M
2024-11-01 13,219.61 13,444.83 13,199.42 13,327.23 0.0M
2024-10-31 13,285.49 13,335.36 13,111.54 13,219.61 0.0M
2024-10-30 13,422.89 13,453.43 13,219.58 13,285.49 0.0M
2024-10-29 13,528.51 13,631.54 13,409.09 13,422.89 0.0M
2024-10-28 13,518.77 13,528.51 13,352.73 13,528.51 0.0M
2024-10-25 13,494.56 13,644.97 13,432.83 13,518.77 0.0M
2024-10-24 13,627.34 13,627.34 13,444.53 13,494.56 0.0M
2024-10-23 13,577.70 13,735.86 13,507.64 13,627.34 0.0M
2024-10-22 13,502.61 13,643.60 13,474.93 13,577.70 0.0M
2024-10-21 13,555.42 13,625.77 13,423.23 13,502.61 0.0M
2024-10-18 13,160.50 13,780.74 13,082.53 13,555.42 0.0M
2024-10-17 13,347.77 13,506.20 13,159.92 13,160.50 0.0M
2024-10-16 13,418.37 13,488.68 13,250.70 13,347.77 0.0M
2024-10-15 13,801.70 13,801.70 13,418.37 13,418.37 0.0M
2024-10-14 13,575.87 13,881.57 13,566.10 13,801.70 0.0M
2024-10-11 13,881.92 13,893.97 13,432.34 13,575.87 0.0M
2024-10-10 13,577.79 14,192.14 13,564.52 13,881.92 0.0M
2024-10-09 14,588.31 14,588.31 13,565.59 13,577.79 0.0M
2024-10-08 14,016.62 15,405.92 14,016.62 14,588.31 0.0M
2024-09-30 13,077.93 14,135.68 13,077.93 14,016.62 0.0M
2024-09-27 12,626.40 13,079.27 12,626.12 13,077.93 0.0M
2024-09-26 12,093.56 12,630.61 12,081.05 12,626.40 0.0M
2024-09-25 11,908.70 12,305.99 11,908.70 12,093.56 0.0M
2024-09-24 11,326.20 11,909.49 11,326.20 11,908.70 0.0M
2024-09-23 11,261.94 11,383.74 11,249.39 11,326.20 0.0M
2024-09-20 11,239.53 11,288.40 11,167.24 11,261.94 0.0M
2024-09-19 11,192.74 11,297.98 11,075.78 11,239.53 0.0M
2024-09-18 11,154.70 11,226.61 11,123.16 11,192.74 0.0M
2024-09-13 11,202.60 11,252.31 11,151.22 11,154.70 0.0M
2024-09-12 11,253.35 11,285.24 11,195.04 11,202.60 0.0M
2024-09-11 11,319.74 11,319.74 11,222.40 11,253.35 0.0M
2024-09-10 11,293.96 11,349.24 11,265.24 11,319.74 0.0M
2024-09-09 11,433.08 11,433.08 11,254.92 11,293.96 0.0M
2024-09-06 11,500.74 11,576.17 11,431.79 11,433.08 0.0M
2024-09-05 11,499.26 11,553.09 11,467.25 11,500.74 0.0M
2024-09-04 11,580.28 11,580.28 11,472.18 11,499.26 0.0M
2024-09-03 11,606.24 11,627.30 11,539.36 11,580.28 0.0M
2024-09-02 11,762.71 11,762.71 11,601.26 11,606.24 0.0M
2024-08-30 11,600.85 11,869.34 11,585.54 11,762.71 0.0M
2024-08-29 11,690.33 11,690.33 11,587.81 11,600.85 0.0M
2024-08-28 11,813.27 11,816.68 11,645.94 11,690.33 0.0M
2024-08-27 11,816.85 11,836.04 11,765.30 11,813.27 0.0M
2024-08-26 11,862.36 11,895.30 11,764.46 11,816.85 0.0M
2024-08-23 11,809.12 11,889.38 11,779.77 11,862.36 0.0M
2024-08-22 11,767.87 11,824.11 11,742.25 11,809.12 0.0M
2024-08-21 11,788.13 11,805.80 11,670.01 11,767.87 0.0M
2024-08-20 11,841.56 11,856.84 11,746.18 11,788.13 0.0M
2024-08-19 11,781.09 11,926.18 11,780.47 11,841.56 0.0M
2024-08-16 11,718.93 11,794.36 11,696.64 11,781.09 0.0M
2024-08-15 11,590.91 11,762.98 11,538.68 11,718.93 0.0M
2024-08-14 11,648.59 11,648.59 11,584.62 11,590.91 0.0M
2024-08-13 11,648.15 11,676.91 11,586.77 11,648.59 0.0M
2024-08-12 11,642.20 11,684.74 11,614.30 11,648.15 0.0M
2024-08-09 11,631.13 11,730.40 11,630.66 11,642.20 0.0M
2024-08-08 11,589.75 11,698.04 11,538.98 11,631.13 0.0M
2024-08-07 11,574.82 11,666.49 11,533.09 11,589.75 0.0M
2024-08-06 11,652.08 11,747.45 11,506.28 11,574.82 0.0M
2024-08-05 11,720.67 11,807.82 11,649.32 11,652.08 0.0M
2024-08-02 11,817.83 11,817.83 11,693.62 11,720.67 0.0M
2024-08-01 11,902.71 11,918.19 11,817.44 11,817.83 0.0M
2024-07-31 11,711.18 11,928.02 11,688.67 11,902.71 0.0M
2024-07-30 11,820.55 11,820.55 11,642.08 11,711.18 0.0M
2024-07-29 11,867.24 11,867.24 11,765.12 11,820.55 0.0M
2024-07-26 11,911.99 11,948.10 11,792.60 11,867.24 0.0M
2024-07-25 12,001.10 12,003.02 11,823.62 11,911.99 0.0M
2024-07-24 12,040.19 12,092.26 11,961.64 12,001.10 0.0M
2024-07-23 12,229.33 12,238.29 12,040.19 12,040.19 0.0M
2024-07-22 12,362.51 12,363.04 12,159.72 12,229.33 0.0M
2024-07-19 12,323.92 12,323.92 12,181.82 12,282.95 0.0M
2024-07-18 12,267.18 12,336.70 12,212.05 12,323.92 0.0M
2024-07-17 12,211.13 12,299.19 12,143.11 12,267.18 0.0M
2024-07-16 12,198.48 12,223.89 12,145.84 12,211.13 0.0M
2024-07-15 12,154.64 12,216.66 12,119.46 12,198.48 0.0M
2024-07-12 12,103.84 12,173.91 12,080.70 12,154.64 0.0M
2024-07-11 12,037.48 12,137.59 12,018.55 12,103.84 0.0M
2024-07-10 12,099.55 12,116.40 12,023.53 12,037.48 0.0M
2024-07-09 11,980.71 12,138.60 11,894.03 12,099.55 0.0M
2024-07-08 12,041.27 12,067.46 11,965.10 11,980.71 0.0M
2024-07-05 12,178.66 12,212.04 11,958.34 12,041.27 0.0M
2024-07-04 12,188.69 12,283.56 12,170.33 12,178.66 0.0M
2024-07-03 12,213.98 12,251.69 12,150.89 12,188.69 0.0M
2024-07-02 12,118.93 12,233.90 12,084.33 12,213.98 0.0M
2024-07-01 12,078.44 12,124.42 12,008.68 12,118.93 0.0M
2024-06-28 12,094.86 12,152.76 12,043.80 12,078.44 0.0M
2024-06-27 12,133.21 12,133.21 12,022.16 12,094.86 0.0M
2024-06-26 12,122.58 12,164.08 12,068.31 12,133.21 0.0M
2024-06-25 12,141.12 12,191.84 12,072.00 12,122.58 0.0M
2024-06-24 12,104.28 12,216.72 11,994.39 12,141.12 0.0M
2024-06-21 12,198.84 12,218.03 12,045.08 12,104.28 0.0M
2024-06-20 12,230.25 12,274.71 12,180.79 12,198.84 0.0M
2024-06-19 12,240.97 12,263.87 12,174.98 12,230.25 0.0M
2024-06-18 12,252.50 12,285.16 12,195.31 12,240.97 0.0M
2024-06-17 12,273.06 12,273.06 12,171.77 12,252.50 0.0M
2024-06-14 12,213.30 12,305.00 12,096.97 12,273.06 0.0M
2024-06-13 12,251.21 12,304.98 12,190.40 12,213.30 0.0M
2024-06-12 12,259.40 12,297.11 12,221.72 12,251.21 0.0M
2024-06-11 12,444.01 12,444.01 12,212.28 12,259.40 0.0M
2024-06-07 12,562.30 12,577.52 12,377.20 12,444.01 0.0M
2024-06-06 12,540.68 12,661.29 12,536.79 12,562.30 0.0M
2024-06-05 12,595.90 12,625.72 12,534.52 12,540.68 0.0M
2024-06-04 12,521.32 12,625.72 12,492.06 12,595.90 0.0M
2024-06-03 12,452.30 12,552.54 12,414.19 12,521.32 0.0M
2024-05-31 12,514.94 12,592.37 12,452.30 12,452.30 0.0M
2024-05-30 12,625.84 12,653.20 12,486.06 12,514.94 0.0M
2024-05-29 12,600.32 12,702.73 12,591.79 12,625.84 0.0M
2024-05-28 12,657.02 12,684.04 12,583.49 12,600.32 0.0M
2024-05-27 12,561.07 12,671.25 12,561.07 12,657.02 0.0M
2024-05-24 12,720.43 12,734.27 12,552.46 12,561.07 0.0M
2024-05-23 12,819.92 12,819.92 12,691.01 12,720.43 0.0M
2024-05-22 12,821.95 12,853.21 12,773.17 12,819.92 0.0M
2024-05-21 12,846.95 12,847.60 12,779.68 12,821.95 0.0M
2024-05-20 12,793.29 12,923.25 12,789.65 12,846.95 0.0M
2024-05-17 12,629.94 12,793.29 12,625.90 12,793.29 0.0M
2024-05-16 12,532.82 12,676.17 12,524.68 12,629.94 0.0M
2024-05-15 12,603.21 12,635.08 12,524.33 12,532.82 0.0M
2024-05-14 12,644.30 12,672.37 12,569.84 12,603.21 0.0M
2024-05-13 12,697.15 12,697.15 12,559.92 12,644.30 0.0M
2024-05-10 12,692.17 12,757.33 12,625.90 12,697.15 0.0M
2024-05-09 12,654.47 12,717.15 12,642.22 12,692.17 0.0M
2024-05-08 12,732.47 12,732.47 12,645.83 12,654.47 0.0M
2024-05-07 12,701.34 12,755.16 12,660.55 12,732.47 0.0M
2024-05-06 12,513.37 12,753.50 12,513.37 12,701.34 0.0M
2024-04-30 12,535.58 12,638.92 12,513.37 12,513.37 0.0M
2024-04-29 12,455.36 12,660.99 12,408.75 12,535.58 0.0M
2024-04-26 12,301.50 12,481.06 12,299.05 12,455.36 0.0M
2024-04-25 12,238.22 12,316.99 12,184.77 12,301.50 0.0M
2024-04-24 12,195.94 12,258.64 12,163.29 12,238.22 0.0M
2024-04-23 12,198.92 12,246.37 12,125.70 12,195.94 0.0M
2024-04-22 12,209.99 12,320.93 12,189.86 12,198.92 0.0M
2024-04-19 12,301.39 12,301.39 12,160.13 12,209.99 0.0M
2024-04-18 12,259.62 12,416.01 12,198.19 12,301.39 0.0M
2024-04-17 12,163.52 12,266.31 12,078.18 12,259.62 0.0M
2024-04-16 12,212.75 12,240.46 12,083.20 12,163.52 0.0M
2024-04-15 11,916.07 12,224.00 11,894.02 12,212.75 0.0M
2024-04-12 12,019.64 12,059.91 11,893.53 11,916.07 0.0M
2024-04-11 12,039.34 12,046.22 11,934.15 12,019.64 0.0M
2024-04-10 12,090.67 12,111.07 11,994.67 12,039.34 0.0M
2024-04-09 12,137.03 12,170.11 12,061.15 12,090.67 0.0M
2024-04-08 12,232.62 12,235.07 12,102.29 12,137.03 0.0M
2024-04-03 12,270.25 12,301.11 12,191.50 12,232.62 0.0M
2024-04-02 12,295.59 12,336.04 12,232.32 12,270.25 0.0M
2024-04-01 12,136.60 12,356.04 12,136.60 12,295.59 0.0M
2024-03-29 12,091.98 12,171.39 12,080.11 12,136.60 0.0M
2024-03-28 12,108.52 12,208.53 12,006.55 12,091.98 0.0M
2024-03-27 12,201.36 12,222.35 12,108.52 12,108.52 0.0M
2024-03-26 12,083.87 12,217.09 12,083.87 12,201.36 0.0M
2024-03-25 12,117.21 12,164.20 12,044.46 12,083.87 0.0M
2024-03-22 12,209.30 12,209.30 12,026.58 12,117.21 0.0M
2024-03-21 12,194.13 12,275.22 12,194.13 12,209.30 0.0M
2024-03-20 12,147.10 12,220.91 12,114.76 12,194.13 0.0M
2024-03-19 12,189.21 12,234.00 12,135.01 12,147.10 0.0M
2024-03-18 12,119.73 12,219.62 12,114.94 12,189.21 0.0M
2024-03-15 12,108.75 12,159.36 12,042.87 12,119.73 0.0M
2024-03-14 12,137.22 12,229.75 12,071.09 12,108.75 0.0M
2024-03-13 12,246.64 12,246.64 12,120.19 12,137.22 0.0M
2024-03-12 12,138.94 12,279.07 12,104.73 12,246.64 0.0M
2024-03-11 11,926.77 12,140.69 11,912.24 12,138.94 0.0M
2024-03-08 11,943.98 11,984.03 11,858.00 11,926.77 0.0M
2024-03-07 11,971.14 12,039.61 11,908.97 11,943.98 0.0M
2024-03-06 12,062.90 12,069.81 11,963.46 11,971.14 0.0M
2024-03-05 11,906.90 12,084.14 11,836.96 12,062.90 0.0M
2024-03-04 11,922.67 11,931.28 11,862.79 11,906.90 0.0M
2024-03-01 11,907.53 11,950.66 11,827.24 11,922.67 0.0M
2024-02-29 11,774.88 11,907.53 11,736.62 11,907.53 0.0M
2024-02-28 11,862.35 11,920.20 11,774.88 11,774.88 0.0M
2024-02-27 11,803.36 11,862.35 11,752.49 11,862.35 0.0M
2024-02-26 12,000.76 12,000.76 11,777.36 11,803.36 0.0M
2024-02-23 11,990.48 12,063.13 11,930.86 12,000.76 0.0M
2024-02-22 11,930.44 12,037.08 11,864.60 11,994.35 0.0M
2024-02-21 11,678.13 12,061.98 11,609.18 11,930.44 0.0M
2024-02-20 11,674.70 11,700.50 11,591.39 11,678.13 0.0M
2024-02-19 11,579.20 11,690.30 11,572.80 11,674.70 0.0M
2024-02-08 11,573.58 11,619.47 11,475.97 11,579.20 0.0M
2024-02-07 11,481.24 11,577.57 11,400.81 11,573.58 0.0M
2024-02-06 11,158.95 11,514.10 11,110.84 11,481.24 0.0M
2024-02-05 10,943.83 11,239.46 10,878.76 11,158.95 0.0M
2024-02-02 11,040.45 11,121.06 10,763.80 10,943.83 0.0M
2024-02-01 11,051.42 11,127.21 10,979.11 11,040.45 0.0M
2024-01-31 11,060.31 11,131.06 10,988.97 11,051.42 0.0M
2024-01-30 11,255.68 11,255.68 11,060.24 11,060.31 0.0M
2024-01-29 11,295.73 11,369.64 11,255.68 11,255.68 0.0M
2024-01-26 11,305.05 11,329.94 11,203.52 11,295.73 0.0M
2024-01-25 11,110.15 11,312.25 11,098.92 11,305.05 0.0M
2024-01-24 10,970.06 11,126.43 10,866.70 11,110.15 0.0M
2024-01-23 10,993.37 11,035.94 10,874.73 10,970.06 0.0M
2024-01-22 11,055.93 11,140.00 10,889.03 10,993.37 0.0M
2024-01-19 11,017.67 11,090.59 10,931.46 11,055.93 0.0M
2024-01-18 10,845.51 11,037.38 10,675.21 11,017.67 0.0M
2024-01-17 11,105.09 11,105.09 10,845.51 10,845.51 0.0M
2024-01-16 11,036.23 11,106.33 10,985.62 11,105.09 0.0M
2024-01-15 11,044.82 11,118.55 10,964.72 11,036.23 0.0M
2024-01-12 11,067.97 11,110.02 11,002.49 11,044.82 0.0M
2024-01-11 11,038.60 11,138.88 10,986.60 11,067.97 0.0M
2024-01-10 11,071.94 11,148.24 11,008.48 11,038.60 0.0M
2024-01-09 11,052.26 11,101.86 11,019.07 11,071.94 0.0M
2024-01-08 11,179.57 11,201.63 11,037.48 11,052.26 0.0M
2024-01-05 11,212.10 11,308.85 11,126.58 11,179.57 0.0M
2024-01-04 11,311.34 11,312.82 11,129.34 11,212.10 0.0M
2024-01-03 11,307.38 11,341.89 11,252.56 11,311.34 0.0M
2024-01-02 11,503.58 11,505.32 11,306.42 11,307.38 0.0M