FTSE China Aerospace&Defence

FTXIN4502010
🏛️ china →
21,212.94
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
2022-12-30 24,406.27 24,583.81 24,355.01 24,369.28 0.0M
2022-12-29 23,991.67 24,601.46 23,923.17 24,406.27 0.0M
2022-12-28 24,430.67 24,492.63 23,897.98 23,991.67 0.0M
2022-12-27 24,467.16 24,551.71 24,273.18 24,430.67 0.0M
2022-12-26 24,011.74 24,483.72 24,011.74 24,467.16 0.0M
2022-12-23 24,029.81 24,137.57 23,827.41 24,011.74 0.0M
2022-12-22 24,025.37 24,339.32 23,682.21 24,029.81 0.0M
2022-12-21 24,362.11 24,430.70 23,921.96 24,025.37 0.0M
2022-12-20 24,381.51 24,595.32 24,160.35 24,362.11 0.0M
2022-12-19 24,820.17 24,899.47 24,257.68 24,381.51 0.0M
2022-12-16 24,933.72 24,933.72 24,545.71 24,820.17 0.0M
2022-12-15 24,900.32 25,134.27 24,812.94 24,933.72 0.0M
2022-12-14 24,900.89 25,236.14 24,814.71 24,900.32 0.0M
2022-12-13 25,361.02 25,361.02 24,864.39 24,900.89 0.0M
2022-12-12 25,370.82 25,586.69 24,884.34 25,361.02 0.0M
2022-12-09 25,553.49 25,654.44 25,102.09 25,370.82 0.0M
2022-12-08 25,906.94 25,906.94 25,443.99 25,553.49 0.0M
2022-12-07 26,086.15 26,147.27 25,776.83 25,906.94 0.0M
2022-12-06 25,755.40 26,086.15 25,431.40 26,086.15 0.0M
2022-12-05 25,672.29 25,856.14 25,579.02 25,755.40 0.0M
2022-12-02 26,342.71 26,439.76 25,644.17 25,672.29 0.0M
2022-12-01 26,096.00 26,500.62 26,009.15 26,342.71 0.0M
2022-11-30 25,736.94 26,156.45 25,636.03 26,096.00 0.0M
2022-11-29 25,705.23 26,045.31 25,629.61 25,736.94 0.0M
2022-11-28 25,348.29 25,348.29 25,348.29 25,348.29 0.0M
2022-11-25 25,650.60 25,781.55 25,234.28 25,348.29 0.0M
2022-11-24 25,860.17 26,041.23 25,545.58 25,650.60 0.0M
2022-11-23 25,774.40 26,015.31 25,499.00 25,860.17 0.0M
2022-11-22 25,655.05 26,295.37 25,448.98 25,774.40 0.0M
2022-11-21 25,248.58 25,735.95 24,962.70 25,655.05 0.0M
2022-11-18 25,888.83 25,948.29 25,248.58 25,248.58 0.0M
2022-11-17 25,757.42 25,911.62 24,990.33 25,888.83 0.0M
2022-11-16 25,465.99 26,061.02 25,465.99 25,757.42 0.0M
2022-11-15 25,240.18 25,631.78 25,070.23 25,465.99 0.0M
2022-11-14 25,850.73 25,959.60 25,085.23 25,240.18 0.0M
2022-11-11 25,571.06 26,124.29 25,571.06 25,850.73 0.0M
2022-11-10 26,253.03 26,253.03 25,303.41 25,571.06 0.0M
2022-11-09 26,705.46 27,086.96 26,253.03 26,253.03 0.0M
2022-11-08 26,585.40 26,835.25 26,347.46 26,705.46 0.0M
2022-11-07 27,040.57 27,407.34 26,318.54 26,585.40 0.0M
2022-11-04 26,874.43 27,042.56 26,579.11 27,040.57 0.0M
2022-11-03 26,578.89 26,976.25 26,410.61 26,874.43 0.0M
2022-11-02 26,833.40 26,989.47 26,419.63 26,578.89 0.0M
2022-11-01 27,240.93 27,366.47 26,430.56 26,833.40 0.0M
2022-10-31 26,283.78 27,368.71 24,833.08 27,240.93 0.0M
2022-10-28 26,846.88 27,043.22 26,109.85 26,283.78 0.0M
2022-10-27 27,050.93 27,190.90 26,526.15 26,846.88 0.0M
2022-10-26 26,678.39 27,361.84 26,307.69 27,050.93 0.0M
2022-10-25 26,753.74 26,943.52 26,207.00 26,678.39 0.0M
2022-10-24 25,435.80 27,199.49 25,435.80 26,753.74 0.0M
2022-10-21 25,677.10 25,729.53 25,055.47 25,435.80 0.0M
2022-10-20 25,750.81 26,023.71 25,163.53 25,677.10 0.0M
2022-10-19 25,934.50 26,261.17 25,665.73 25,750.81 0.0M
2022-10-18 26,246.57 26,246.57 25,758.86 25,934.50 0.0M
2022-10-17 25,481.73 26,471.86 25,481.73 26,246.57 0.0M
2022-10-14 24,421.82 25,615.54 24,421.82 25,481.73 0.0M
2022-10-13 24,086.94 25,060.48 23,911.73 24,421.82 0.0M
2022-10-12 23,527.83 24,086.94 22,937.48 24,086.94 0.0M
2022-10-11 23,636.00 23,705.01 23,264.67 23,527.83 0.0M
2022-10-10 24,007.01 24,254.46 23,525.73 23,636.00 0.0M
2022-09-30 24,852.75 24,852.75 23,964.03 24,007.01 0.0M
2022-09-29 25,051.69 25,521.60 24,671.09 24,852.75 0.0M
2022-09-28 26,466.46 26,824.85 25,014.49 25,051.69 0.0M
2022-09-27 25,931.30 26,466.46 25,931.30 26,466.46 0.0M
2022-09-26 26,878.94 26,878.94 25,916.72 25,931.30 0.0M
2022-09-23 26,904.32 27,791.64 26,760.82 26,878.94 0.0M
2022-09-22 26,007.31 27,046.44 26,007.31 26,904.32 0.0M
2022-09-21 26,465.35 26,465.35 25,533.40 26,007.31 0.0M
2022-09-20 26,557.50 26,917.86 26,316.09 26,465.35 0.0M
2022-09-19 27,239.99 27,403.26 26,344.60 26,557.50 0.0M
2022-09-16 27,230.01 27,966.60 27,187.86 27,239.99 0.0M
2022-09-15 28,399.01 28,399.01 26,919.81 27,230.01 0.0M
2022-09-14 28,281.15 28,474.05 27,923.66 28,399.01 0.0M
2022-09-13 27,916.49 28,357.48 27,712.83 28,281.15 0.0M
2022-09-09 28,048.48 28,459.42 27,581.55 27,916.49 0.0M
2022-09-08 27,693.65 28,287.97 27,670.56 28,048.48 0.0M
2022-09-07 27,469.07 27,825.42 27,234.48 27,693.65 0.0M
2022-09-06 26,664.09 27,784.52 26,664.09 27,469.07 0.0M
2022-09-05 26,497.59 27,086.73 26,310.72 26,664.09 0.0M
2022-09-02 26,629.40 26,740.99 26,335.90 26,497.59 0.0M
2022-09-01 26,741.58 27,130.27 26,538.47 26,629.40 0.0M
2022-08-31 27,744.33 27,856.35 26,522.92 26,741.58 0.0M
2022-08-30 28,628.96 28,633.68 27,689.42 27,744.33 0.0M
2022-08-29 27,946.50 28,944.20 27,391.22 28,628.96 0.0M
2022-08-26 28,088.98 28,681.51 27,749.73 27,946.50 0.0M
2022-08-25 28,127.74 28,393.13 27,621.57 28,088.98 0.0M
2022-08-24 29,785.65 29,785.65 28,055.28 28,127.74 0.0M
2022-08-23 29,818.45 30,030.86 29,512.93 29,785.65 0.0M
2022-08-22 29,430.42 30,005.10 29,108.12 29,818.45 0.0M
2022-08-19 30,386.46 30,518.10 29,353.16 29,430.42 0.0M
2022-08-18 30,240.55 30,575.65 30,090.53 30,386.46 0.0M
2022-08-17 30,580.86 30,601.68 29,951.19 30,240.55 0.0M
2022-08-16 30,659.02 31,181.94 30,333.87 30,580.86 0.0M
2022-08-15 30,600.92 30,816.38 30,415.48 30,659.02 0.0M
2022-08-12 30,940.68 30,940.68 30,366.95 30,600.92 0.0M
2022-08-11 30,846.78 30,987.15 30,368.56 30,940.68 0.0M
2022-08-10 30,747.52 31,253.18 30,525.39 30,846.78 0.0M
2022-08-09 29,824.81 31,042.08 29,476.74 30,747.52 0.0M
2022-08-08 28,886.44 29,876.83 28,681.79 29,824.81 0.0M
2022-08-05 29,085.28 29,238.66 28,157.48 28,886.44 0.0M
2022-08-04 29,500.34 29,500.34 28,821.51 29,085.28 0.0M
2022-08-03 27,897.45 30,130.09 27,816.37 29,500.34 0.0M
2022-08-02 28,417.79 29,060.03 27,627.41 27,897.45 0.0M
2022-08-01 28,341.78 28,478.87 28,341.78 28,417.79 0.0M
2022-07-29 29,639.54 29,639.54 28,387.38 28,502.62 0.0M
2022-07-28 29,265.42 29,650.85 28,957.73 29,639.54 0.0M
2022-07-27 29,411.03 30,000.97 29,092.40 29,265.42 0.0M
2022-07-26 29,022.10 29,561.38 28,792.90 29,411.03 0.0M
2022-07-25 29,477.99 30,109.00 28,949.84 29,022.10 0.0M
2022-07-22 29,373.33 29,971.14 28,929.11 29,477.99 0.0M
2022-07-21 30,183.54 30,183.54 29,159.99 29,373.33 0.0M
2022-07-20 28,510.28 30,200.24 28,510.28 30,183.54 0.0M
2022-07-19 28,711.41 29,362.33 28,323.47 28,510.28 0.0M
2022-07-18 28,918.22 28,918.22 27,740.70 28,711.41 0.0M
2022-07-15 29,134.59 29,771.04 28,790.55 28,918.22 0.0M
2022-07-14 28,423.94 29,400.95 28,423.94 29,134.59 0.0M
2022-07-13 28,744.75 28,820.74 28,023.12 28,423.94 0.0M
2022-07-12 29,761.81 30,542.05 28,694.76 28,744.75 0.0M
2022-07-11 29,623.98 29,781.08 28,686.92 29,761.81 0.0M
2022-07-08 29,789.61 30,275.22 29,314.47 29,623.98 0.0M
2022-07-07 28,096.58 29,882.87 28,096.58 29,789.61 0.0M
2022-07-06 28,396.60 29,071.27 27,665.33 28,096.58 0.0M
2022-07-05 28,386.17 28,433.91 27,998.23 28,396.60 0.0M
2022-07-04 27,047.69 28,659.43 26,948.89 28,386.17 0.0M
2022-07-01 26,881.16 27,667.90 26,799.40 27,047.69 0.0M
2022-06-30 26,450.53 27,061.09 26,246.56 26,881.16 0.0M
2022-06-29 27,250.68 27,280.28 26,256.51 26,450.53 0.0M
2022-06-28 27,350.27 27,721.20 27,029.21 27,250.68 0.0M
2022-06-27 26,833.32 27,450.23 26,578.20 27,350.27 0.0M
2022-06-24 25,860.11 27,100.64 25,860.11 26,833.32 0.0M
2022-06-23 23,955.78 25,870.08 23,864.17 25,860.11 0.0M
2022-06-22 24,262.23 24,524.76 23,955.78 23,955.78 0.0M
2022-06-21 25,012.72 25,012.72 24,120.12 24,262.23 0.0M
2022-06-20 24,783.80 25,028.44 24,680.93 25,012.72 0.0M
2022-06-17 24,774.86 24,850.06 24,320.74 24,783.80 0.0M
2022-06-16 24,738.28 25,188.22 24,608.88 24,774.86 0.0M
2022-06-15 24,693.23 25,151.78 24,693.23 24,738.28 0.0M
2022-06-14 25,435.67 25,435.67 24,204.12 24,693.23 0.0M
2022-06-13 25,428.72 25,669.69 24,962.71 25,435.67 0.0M
2022-06-10 24,395.33 25,428.72 24,395.33 25,428.72 0.0M
2022-06-09 24,930.62 24,930.62 24,272.11 24,395.33 0.0M
2022-06-08 25,428.14 25,428.14 24,507.44 24,930.62 0.0M
2022-06-07 25,148.00 25,520.74 25,077.60 25,428.14 0.0M
2022-06-06 24,771.90 25,207.88 24,577.30 25,148.00 0.0M
2022-06-02 24,454.28 24,878.21 24,318.23 24,771.90 0.0M
2022-06-01 24,051.71 24,731.25 24,044.65 24,454.28 0.0M
2022-05-31 23,816.60 24,098.50 23,634.43 24,051.71 0.0M
2022-05-30 23,556.73 23,914.49 23,419.61 23,816.60 0.0M
2022-05-27 23,611.96 24,017.98 23,436.18 23,556.73 0.0M
2022-05-26 22,947.54 24,087.40 22,947.54 23,611.96 0.0M
2022-05-25 22,539.39 22,997.75 22,526.23 22,947.54 0.0M
2022-05-24 23,510.13 24,063.66 22,532.33 22,539.39 0.0M
2022-05-23 23,685.88 23,685.88 23,032.46 23,510.13 0.0M
2022-05-20 23,600.64 23,892.22 23,343.39 23,685.88 0.0M
2022-05-19 23,486.15 23,640.01 23,077.74 23,600.64 0.0M
2022-05-18 23,476.53 23,789.32 23,241.94 23,486.15 0.0M
2022-05-17 23,160.43 23,564.10 22,906.26 23,476.53 0.0M
2022-05-16 23,289.98 23,789.18 23,098.14 23,160.43 0.0M
2022-05-13 23,426.27 23,503.02 23,151.34 23,289.98 0.0M
2022-05-12 23,184.57 23,458.78 23,071.19 23,426.27 0.0M
2022-05-11 23,396.20 23,766.42 23,067.00 23,184.57 0.0M
2022-05-10 23,353.77 23,648.86 22,949.30 23,396.20 0.0M
2022-05-09 22,523.89 23,427.93 22,523.89 23,353.77 0.0M
2022-05-06 22,482.19 22,815.51 21,907.89 22,523.89 0.0M
2022-05-05 21,638.18 22,991.23 21,612.57 22,482.19 0.0M
2022-04-29 20,409.19 21,689.33 20,409.19 21,638.18 0.0M
2022-04-28 20,095.17 20,957.80 19,880.98 20,409.19 0.0M
2022-04-27 18,635.18 20,157.73 18,396.86 20,095.17 0.0M
2022-04-26 19,927.78 19,927.78 18,506.68 18,635.18 0.0M
2022-04-25 21,606.35 21,606.35 19,919.22 19,927.78 0.0M
2022-04-22 21,933.99 21,947.42 21,451.30 21,606.35 0.0M
2022-04-21 22,697.28 23,029.80 21,905.48 21,933.99 0.0M
2022-04-20 22,924.16 22,969.25 22,536.29 22,697.28 0.0M
2022-04-19 22,828.34 23,040.83 22,720.63 22,924.16 0.0M
2022-04-18 22,189.29 22,867.99 21,946.98 22,828.34 0.0M
2022-04-15 22,102.90 22,415.41 21,750.82 22,189.29 0.0M
2022-04-14 21,750.08 22,168.33 21,653.50 22,102.90 0.0M
2022-04-13 22,248.73 22,248.73 21,706.25 21,750.08 0.0M
2022-04-12 22,327.63 22,369.72 21,661.20 22,248.73 0.0M
2022-04-11 23,408.16 23,408.16 22,222.82 22,327.63 0.0M
2022-04-08 23,826.32 23,826.32 23,275.53 23,408.16 0.0M
2022-04-07 23,827.01 24,498.20 23,797.60 23,826.32 0.0M
2022-04-06 24,640.63 24,640.63 23,674.24 23,827.01 0.0M
2022-04-01 24,668.95 24,878.31 24,454.25 24,640.63 0.0M
2022-03-31 25,350.04 25,350.04 24,508.43 24,668.95 0.0M
2022-03-30 25,199.09 25,456.87 24,936.25 25,350.04 0.0M
2022-03-29 25,055.81 26,091.40 25,055.81 25,199.09 0.0M
2022-03-28 25,578.93 25,578.93 24,895.77 25,055.81 0.0M
2022-03-25 25,494.32 26,430.91 25,469.33 25,578.93 0.0M
2022-03-24 25,663.24 25,825.82 25,321.72 25,494.32 0.0M
2022-03-23 24,711.96 26,058.35 24,556.79 25,663.24 0.0M
2022-03-22 24,931.24 25,174.41 24,555.18 24,711.96 0.0M
2022-03-21 24,668.88 25,246.13 24,667.94 24,931.24 0.0M
2022-03-18 25,089.43 25,089.43 24,287.47 24,668.88 0.0M
2022-03-17 25,158.84 25,535.95 24,992.98 25,089.43 0.0M
2022-03-16 24,403.57 25,251.68 23,794.95 25,158.84 0.0M
2022-03-15 25,208.90 25,551.95 24,402.17 24,403.57 0.0M
2022-03-14 24,857.17 25,827.07 24,566.33 25,208.90 0.0M
2022-03-11 24,612.66 24,864.89 24,031.58 24,857.17 0.0M
2022-03-10 23,865.64 24,937.11 23,865.64 24,612.66 0.0M
2022-03-09 24,263.86 24,363.79 22,534.44 23,865.64 0.0M
2022-03-08 25,217.51 25,341.54 24,255.01 24,263.86 0.0M
2022-03-07 25,548.77 25,820.78 25,117.17 25,217.51 0.0M
2022-03-04 26,069.52 26,218.99 25,375.91 25,548.77 0.0M
2022-03-03 26,817.25 26,817.25 26,006.92 26,069.52 0.0M
2022-03-02 27,107.14 27,107.14 26,651.53 26,817.25 0.0M
2022-03-01 26,344.82 27,345.22 26,344.82 27,107.14 0.0M
2022-02-28 26,134.47 26,639.93 26,134.47 26,344.82 0.0M
2022-02-25 26,337.21 26,375.90 25,604.20 26,134.47 0.0M
2022-02-24 25,621.78 27,037.01 25,354.66 26,337.21 0.0M
2022-02-23 24,542.27 25,638.53 24,390.09 25,621.78 0.0M
2022-02-22 24,852.45 25,213.80 24,285.68 24,542.27 0.0M
2022-02-21 24,908.84 25,203.96 24,710.79 24,852.45 0.0M
2022-02-18 25,120.62 25,120.62 24,655.33 24,908.84 0.0M
2022-02-17 24,801.73 25,228.92 24,580.31 25,120.62 0.0M
2022-02-16 25,381.33 25,381.33 24,709.09 24,801.73 0.0M
2022-02-15 24,780.88 25,388.15 24,780.88 25,381.33 0.0M
2022-02-14 24,475.41 25,249.13 24,475.41 24,780.88 0.0M
2022-02-11 25,131.95 25,131.95 24,423.91 24,475.41 0.0M
2022-02-10 25,246.02 25,552.54 25,035.53 25,131.95 0.0M
2022-02-09 24,626.49 25,321.91 24,491.38 25,246.02 0.0M
2022-02-08 24,558.55 24,676.06 23,894.77 24,626.49 0.0M
2022-02-07 24,541.54 24,941.75 24,494.21 24,558.55 0.0M
2022-01-28 24,457.33 24,996.05 24,232.98 24,541.54 0.0M
2022-01-27 25,014.68 25,250.45 24,419.58 24,457.33 0.0M
2022-01-26 25,035.20 25,323.02 24,532.54 25,014.68 0.0M
2022-01-25 25,457.70 26,065.25 25,035.20 25,035.20 0.0M
2022-01-24 25,148.23 25,659.29 25,006.58 25,457.70 0.0M
2022-01-21 26,291.92 26,291.92 24,647.67 25,148.23 0.0M
2022-01-20 27,149.85 27,149.85 26,130.28 26,291.92 0.0M
2022-01-19 28,222.26 28,222.26 26,777.02 27,149.85 0.0M
2022-01-18 28,134.74 28,490.49 27,975.69 28,222.26 0.0M
2022-01-17 27,616.12 28,176.69 27,616.12 28,134.74 0.0M
2022-01-14 27,923.75 28,209.65 27,596.25 27,616.12 0.0M
2022-01-13 28,556.80 28,556.80 27,863.35 27,923.75 0.0M
2022-01-12 27,939.43 28,583.38 27,939.43 28,556.80 0.0M
2022-01-11 28,983.76 28,983.76 27,825.73 27,939.43 0.0M
2022-01-10 29,044.45 29,224.38 28,580.15 28,983.76 0.0M
2022-01-07 29,739.36 30,049.48 29,011.76 29,044.45 0.0M
2022-01-06 30,195.04 30,240.33 29,278.77 29,739.36 0.0M
2022-01-05 32,034.05 32,124.78 30,013.69 30,195.04 0.0M
2022-01-04 32,115.64 32,607.07 31,881.07 32,034.05 0.0M