FTSE China Aerospace&Defence

FTXIN4502010
🏛️ china →
21,044.26
Last Update: 2025-09-26
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
2023-12-29 20,175.49 20,493.95 20,153.36 20,482.23 0.0M
2023-12-28 19,867.63 20,323.26 19,867.63 20,175.49 0.0M
2023-12-27 19,905.07 19,945.58 19,692.30 19,867.63 0.0M
2023-12-26 20,030.76 20,048.82 19,481.34 19,905.07 0.0M
2023-12-25 19,522.06 20,161.98 19,522.06 20,030.76 0.0M
2023-12-22 18,910.81 19,704.38 18,910.81 19,522.06 0.0M
2023-12-21 18,789.94 18,942.70 18,546.32 18,910.81 0.0M
2023-12-20 19,260.51 19,287.17 18,788.18 18,789.94 0.0M
2023-12-19 19,301.65 19,358.28 19,134.58 19,260.51 0.0M
2023-12-18 19,677.75 19,677.75 19,260.30 19,301.65 0.0M
2023-12-15 19,969.48 19,985.99 19,663.85 19,677.75 0.0M
2023-12-14 20,161.32 20,257.65 19,952.99 19,969.48 0.0M
2023-12-13 20,233.84 20,455.03 20,161.32 20,161.32 0.0M
2023-12-12 20,165.80 20,565.31 20,153.18 20,233.84 0.0M
2023-12-11 19,695.99 20,200.92 19,594.33 20,165.80 0.0M
2023-12-08 19,875.05 19,880.79 19,622.48 19,695.99 0.0M
2023-12-07 20,025.31 20,025.31 19,744.32 19,875.05 0.0M
2023-12-06 20,027.75 20,180.87 19,998.13 20,025.31 0.0M
2023-12-05 20,658.90 20,658.90 20,016.35 20,027.75 0.0M
2023-12-04 20,505.55 20,825.27 20,505.55 20,658.90 0.0M
2023-12-01 20,434.07 20,550.31 20,318.31 20,505.55 0.0M
2023-11-30 20,604.82 20,645.99 20,293.08 20,434.07 0.0M
2023-11-29 20,715.59 20,818.77 20,569.28 20,604.82 0.0M
2023-11-28 20,771.79 20,827.42 20,619.02 20,715.59 0.0M
2023-11-27 20,724.56 20,853.97 20,597.31 20,771.79 0.0M
2023-11-24 20,883.60 20,891.54 20,677.59 20,724.56 0.0M
2023-11-23 21,011.52 21,069.68 20,917.53 21,021.17 0.0M
2023-11-22 21,246.50 21,280.59 21,011.52 21,011.52 0.0M
2023-11-21 21,410.98 21,461.14 21,225.57 21,246.50 0.0M
2023-11-20 21,179.39 21,443.49 21,108.67 21,410.98 0.0M
2023-11-17 21,178.43 21,206.22 21,021.74 21,179.39 0.0M
2023-11-16 21,332.88 21,471.12 21,178.43 21,178.43 0.0M
2023-11-15 21,452.75 21,452.75 21,225.26 21,332.88 0.0M
2023-11-14 21,204.45 21,551.73 21,204.45 21,452.75 0.0M
2023-11-13 20,610.92 21,234.86 20,535.68 21,204.45 0.0M
2023-11-10 20,537.34 20,644.12 20,378.50 20,610.92 0.0M
2023-11-09 20,617.84 20,639.08 20,456.24 20,537.34 0.0M
2023-11-08 20,595.28 20,890.74 20,505.51 20,617.84 0.0M
2023-11-07 20,605.91 20,652.17 20,468.74 20,595.28 0.0M
2023-11-06 20,335.12 20,662.33 20,335.12 20,605.91 0.0M
2023-11-03 20,046.98 20,358.72 20,046.98 20,335.12 0.0M
2023-11-02 20,276.81 20,371.95 20,041.03 20,046.98 0.0M
2023-11-01 20,394.33 20,453.03 20,276.81 20,276.81 0.0M
2023-10-31 20,371.96 20,455.01 20,310.19 20,394.33 0.0M
2023-10-30 20,383.43 20,456.31 20,187.78 20,371.96 0.0M
2023-10-27 20,254.08 20,473.32 20,124.12 20,383.43 0.0M
2023-10-26 20,077.45 20,269.34 19,837.53 20,254.08 0.0M
2023-10-25 19,790.88 20,220.11 19,790.88 20,077.45 0.0M
2023-10-24 19,663.68 19,855.20 19,506.54 19,790.88 0.0M
2023-10-23 19,771.17 19,986.44 19,556.75 19,663.68 0.0M
2023-10-20 19,906.84 19,945.07 19,675.95 19,771.17 0.0M
2023-10-19 20,260.33 20,344.53 19,904.71 19,906.84 0.0M
2023-10-18 20,661.14 20,661.14 20,250.61 20,260.33 0.0M
2023-10-17 20,707.27 20,707.27 20,359.16 20,661.14 0.0M
2023-10-16 20,710.38 20,895.23 20,578.51 20,707.27 0.0M
2023-10-13 21,130.86 21,130.86 20,630.89 20,710.38 0.0M
2023-10-12 20,936.94 21,135.62 20,936.94 21,130.86 0.0M
2023-10-11 21,289.94 21,289.94 20,855.04 20,936.94 0.0M
2023-10-10 21,251.05 21,448.12 21,198.05 21,289.94 0.0M
2023-10-09 21,174.98 21,334.14 21,080.46 21,251.05 0.0M
2023-09-28 20,907.90 21,178.51 20,907.90 21,174.98 0.0M
2023-09-27 20,858.55 21,109.56 20,858.55 20,907.90 0.0M
2023-09-26 20,981.28 20,981.28 20,827.77 20,858.55 0.0M
2023-09-25 21,309.20 21,309.20 20,964.31 20,981.28 0.0M
2023-09-22 21,014.18 21,340.74 20,960.54 21,309.20 0.0M
2023-09-21 20,981.90 21,299.40 20,981.90 21,014.18 0.0M
2023-09-20 21,346.45 21,358.97 20,972.68 20,981.90 0.0M
2023-09-19 21,618.23 21,639.39 21,297.99 21,346.45 0.0M
2023-09-18 21,717.01 21,748.90 21,554.63 21,618.23 0.0M
2023-09-15 21,780.13 21,833.63 21,615.03 21,717.01 0.0M
2023-09-14 21,880.71 21,939.17 21,719.12 21,780.13 0.0M
2023-09-13 22,137.31 22,137.31 21,728.66 21,880.71 0.0M
2023-09-12 22,179.14 22,197.75 21,997.10 22,137.31 0.0M
2023-09-11 22,451.36 22,451.36 22,065.29 22,179.14 0.0M
2023-09-08 22,145.20 22,528.75 22,145.20 22,451.36 0.0M
2023-09-07 22,482.36 22,486.53 22,145.20 22,145.20 0.0M
2023-09-06 22,239.53 22,565.62 22,071.39 22,482.36 0.0M
2023-09-05 22,323.52 22,429.01 22,225.32 22,239.53 0.0M
2023-09-04 22,010.50 22,363.91 22,010.50 22,323.52 0.0M
2023-09-01 22,127.56 22,141.49 21,923.54 22,010.50 0.0M
2023-08-31 22,195.57 22,266.90 22,033.38 22,127.56 0.0M
2023-08-30 22,005.12 22,308.06 22,005.12 22,195.57 0.0M
2023-08-29 21,390.75 22,144.04 21,390.75 22,005.12 0.0M
2023-08-28 21,322.78 22,445.21 21,322.78 21,390.75 0.0M
2023-08-25 21,683.08 21,854.64 21,230.81 21,322.78 0.0M
2023-08-24 21,613.24 21,928.87 21,421.42 21,683.08 0.0M
2023-08-23 22,338.52 22,338.52 21,613.24 21,613.24 0.0M
2023-08-22 22,039.37 22,426.43 21,882.42 22,338.52 0.0M
2023-08-21 22,417.96 22,583.32 22,031.79 22,039.37 0.0M
2023-08-18 22,568.36 22,743.66 22,417.96 22,417.96 0.0M
2023-08-17 21,709.42 22,642.66 21,534.37 22,568.36 0.0M
2023-08-16 22,045.96 22,108.16 21,709.42 21,709.42 0.0M
2023-08-15 22,394.22 22,400.27 21,975.93 22,045.96 0.0M
2023-08-14 22,313.50 22,395.93 22,068.68 22,394.22 0.0M
2023-08-11 22,667.97 22,667.97 22,313.50 22,313.50 0.0M
2023-08-10 22,756.25 22,897.00 22,636.28 22,667.97 0.0M
2023-08-09 22,747.79 22,773.83 22,666.58 22,756.25 0.0M
2023-08-08 22,697.04 22,765.33 22,439.51 22,747.79 0.0M
2023-08-07 22,768.86 22,768.86 22,605.51 22,697.04 0.0M
2023-08-04 22,718.62 22,924.68 22,685.39 22,768.86 0.0M
2023-08-03 22,699.51 22,759.13 22,634.72 22,718.62 0.0M
2023-08-02 23,066.41 23,066.41 22,661.35 22,699.51 0.0M
2023-08-01 23,089.76 23,228.63 23,018.51 23,066.41 0.0M
2023-07-31 23,084.65 23,239.39 22,968.50 23,089.76 0.0M
2023-07-28 23,007.04 23,090.44 22,700.62 23,084.65 0.0M
2023-07-27 22,962.38 23,322.14 22,962.38 23,007.04 0.0M
2023-07-26 23,063.61 23,063.61 22,910.92 22,962.38 0.0M
2023-07-25 22,855.71 23,063.61 22,838.52 23,063.61 0.0M
2023-07-24 22,880.47 23,087.32 22,815.31 22,855.71 0.0M
2023-07-21 22,987.88 23,060.65 22,810.47 22,880.47 0.0M
2023-07-20 23,380.43 23,522.34 22,934.86 22,987.88 0.0M
2023-07-19 23,379.23 23,453.51 23,215.38 23,380.43 0.0M
2023-07-18 23,269.71 23,520.20 23,162.31 23,379.23 0.0M
2023-07-17 23,397.71 23,432.48 23,154.76 23,269.71 0.0M
2023-07-14 23,496.39 23,576.25 23,377.71 23,397.71 0.0M
2023-07-13 23,372.27 23,559.50 23,372.27 23,496.39 0.0M
2023-07-12 23,887.70 23,887.70 23,342.76 23,372.27 0.0M
2023-07-11 23,687.28 23,917.33 23,687.28 23,887.70 0.0M
2023-07-10 23,575.44 23,860.51 23,511.62 23,687.28 0.0M
2023-07-07 23,789.72 23,837.70 23,566.61 23,575.44 0.0M
2023-07-06 23,983.98 24,063.02 23,751.99 23,789.72 0.0M
2023-07-05 24,238.82 24,238.82 23,957.68 23,983.98 0.0M
2023-07-04 24,142.24 24,289.41 24,073.83 24,238.82 0.0M
2023-07-03 23,891.85 24,315.53 23,891.85 24,142.24 0.0M
2023-06-30 23,416.00 24,099.45 23,416.00 23,891.85 0.0M
2023-06-29 23,366.52 23,693.64 23,263.51 23,416.00 0.0M
2023-06-28 23,126.91 23,527.42 22,877.25 23,366.52 0.0M
2023-06-27 22,866.92 23,220.78 22,820.89 23,126.91 0.0M
2023-06-26 23,009.57 23,169.51 22,812.41 22,866.92 0.0M
2023-06-21 23,391.53 23,391.53 22,990.97 23,009.57 0.0M
2023-06-20 22,931.61 23,466.43 22,848.20 23,391.53 0.0M
2023-06-19 23,130.59 23,343.03 22,892.22 22,931.61 0.0M
2023-06-16 22,737.16 23,254.13 22,737.16 23,130.59 0.0M
2023-06-15 22,349.42 22,794.47 22,295.19 22,737.16 0.0M
2023-06-14 22,462.20 22,483.74 22,346.68 22,349.42 0.0M
2023-06-13 22,446.59 22,528.54 22,275.42 22,462.20 0.0M
2023-06-12 22,710.74 22,710.74 22,424.40 22,446.59 0.0M
2023-06-09 22,373.60 22,778.36 22,143.55 22,710.74 0.0M
2023-06-08 22,443.34 22,463.06 22,198.98 22,373.60 0.0M
2023-06-07 22,506.48 22,506.48 22,250.33 22,443.34 0.0M
2023-06-06 22,879.55 22,879.55 22,483.44 22,506.48 0.0M
2023-06-05 23,284.87 23,321.62 22,817.33 22,879.55 0.0M
2023-06-02 23,142.01 23,417.51 23,094.67 23,284.87 0.0M
2023-06-01 22,920.15 23,344.70 22,752.29 23,142.01 0.0M
2023-05-31 22,819.41 23,172.82 22,778.25 22,920.15 0.0M
2023-05-30 23,060.74 23,060.74 22,437.79 22,819.41 0.0M
2023-05-29 23,255.16 23,634.89 23,002.44 23,060.74 0.0M
2023-05-26 23,444.57 23,481.07 23,084.90 23,255.16 0.0M
2023-05-25 23,144.66 23,507.02 23,021.86 23,444.57 0.0M
2023-05-24 23,508.65 23,540.71 23,140.76 23,144.66 0.0M
2023-05-23 23,851.22 23,860.94 23,508.65 23,508.65 0.0M
2023-05-22 23,979.02 23,991.87 23,767.06 23,851.22 0.0M
2023-05-19 23,911.86 24,137.24 23,709.96 23,979.02 0.0M
2023-05-18 24,160.14 24,160.14 23,774.60 23,911.86 0.0M
2023-05-17 23,712.74 24,299.78 23,680.50 24,160.14 0.0M
2023-05-16 23,920.31 23,935.12 23,663.34 23,712.74 0.0M
2023-05-15 23,287.51 23,929.00 23,202.06 23,920.31 0.0M
2023-05-12 23,750.53 23,789.77 23,178.10 23,287.51 0.0M
2023-05-11 24,059.57 24,059.57 23,727.71 23,750.53 0.0M
2023-05-10 24,269.08 24,269.08 23,903.13 24,059.57 0.0M
2023-05-09 24,396.95 24,949.96 24,258.03 24,269.08 0.0M
2023-05-08 23,733.04 24,425.27 23,733.04 24,396.95 0.0M
2023-05-05 24,100.69 24,100.69 23,687.54 23,733.04 0.0M
2023-05-04 24,448.94 24,448.94 23,960.89 24,100.69 0.0M
2023-04-28 24,470.90 24,536.22 24,258.99 24,448.94 0.0M
2023-04-27 24,090.71 24,537.72 23,933.62 24,470.90 0.0M
2023-04-26 23,504.40 24,330.57 23,504.40 24,090.71 0.0M
2023-04-25 24,067.60 24,236.86 23,335.04 23,504.40 0.0M
2023-04-24 24,402.35 24,402.35 23,627.07 24,067.60 0.0M
2023-04-21 24,107.91 24,974.08 24,107.91 24,402.35 0.0M
2023-04-20 24,252.35 24,257.00 23,821.11 24,107.91 0.0M
2023-04-19 24,474.58 24,474.58 24,090.66 24,252.35 0.0M
2023-04-18 24,539.85 24,543.66 24,225.63 24,474.58 0.0M
2023-04-17 24,554.81 24,554.81 24,289.90 24,539.85 0.0M
2023-04-14 24,592.00 24,650.87 24,407.15 24,554.81 0.0M
2023-04-13 24,564.42 24,806.16 24,398.85 24,592.00 0.0M
2023-04-12 24,665.50 24,724.06 24,521.51 24,564.42 0.0M
2023-04-11 24,950.08 24,950.08 24,582.23 24,665.50 0.0M
2023-04-10 25,002.65 25,306.20 24,895.31 24,950.08 0.0M
2023-04-07 25,020.01 25,166.32 24,908.16 25,002.65 0.0M
2023-04-06 24,957.64 25,068.60 24,728.45 25,020.01 0.0M
2023-04-04 25,323.72 25,323.72 24,808.27 24,957.64 0.0M
2023-04-03 25,070.39 25,336.45 24,918.14 25,323.72 0.0M
2023-03-31 25,185.49 25,185.49 24,855.36 25,070.39 0.0M
2023-03-30 25,059.00 25,299.79 25,009.63 25,185.49 0.0M
2023-03-29 25,407.10 25,407.10 24,913.07 25,059.00 0.0M
2023-03-28 25,839.23 25,917.80 25,322.47 25,407.10 0.0M
2023-03-27 26,422.82 26,422.82 25,799.93 25,839.23 0.0M
2023-03-24 26,538.11 26,538.11 26,121.11 26,422.82 0.0M
2023-03-23 26,233.67 26,538.11 26,022.70 26,538.11 0.0M
2023-03-22 26,455.08 26,494.79 26,105.79 26,233.67 0.0M
2023-03-21 25,479.90 26,682.25 25,479.90 26,455.08 0.0M
2023-03-20 25,667.82 25,681.19 25,354.43 25,479.90 0.0M
2023-03-17 25,564.97 25,901.92 25,564.97 25,667.82 0.0M
2023-03-16 26,247.14 26,247.14 25,540.14 25,564.97 0.0M
2023-03-15 26,582.91 26,636.20 26,211.71 26,247.14 0.0M
2023-03-14 26,544.72 26,657.88 26,114.10 26,582.91 0.0M
2023-03-13 26,185.79 26,642.46 26,185.79 26,544.72 0.0M
2023-03-10 26,518.57 26,705.03 26,185.79 26,185.79 0.0M
2023-03-09 26,754.97 26,754.97 26,371.12 26,518.57 0.0M
2023-03-08 26,312.18 26,956.33 26,227.24 26,754.97 0.0M
2023-03-07 26,831.19 26,831.19 26,247.32 26,312.18 0.0M
2023-03-06 26,765.45 27,176.14 26,623.87 26,831.19 0.0M
2023-03-03 26,200.36 26,871.21 26,014.97 26,765.45 0.0M
2023-03-02 25,995.94 26,400.67 25,995.94 26,200.36 0.0M
2023-03-01 25,881.71 25,995.94 25,750.10 25,995.94 0.0M
2023-02-28 25,743.44 26,002.12 25,608.03 25,881.71 0.0M
2023-02-27 26,035.72 26,123.53 25,662.68 25,743.44 0.0M
2023-02-24 25,712.39 26,443.81 25,712.39 26,035.72 0.0M
2023-02-23 25,853.54 25,877.94 25,616.79 25,712.39 0.0M
2023-02-22 25,712.12 25,872.51 25,667.61 25,853.54 0.0M
2023-02-21 25,397.92 25,911.41 25,397.92 25,712.12 0.0M
2023-02-20 25,188.95 25,400.06 24,914.60 25,397.92 0.0M
2023-02-17 25,231.72 25,426.44 24,887.47 25,188.95 0.0M
2023-02-16 25,862.11 25,892.51 25,054.54 25,231.72 0.0M
2023-02-15 25,712.08 25,864.37 25,467.10 25,862.11 0.0M
2023-02-14 25,796.19 25,819.24 25,636.59 25,712.08 0.0M
2023-02-13 25,613.34 26,068.86 25,613.34 25,796.19 0.0M
2023-02-10 25,863.22 25,926.25 25,572.93 25,613.34 0.0M
2023-02-09 25,458.88 25,977.24 25,458.88 25,863.22 0.0M
2023-02-08 25,904.00 25,904.00 25,445.85 25,458.88 0.0M
2023-02-07 26,074.04 26,147.23 25,753.74 25,904.00 0.0M
2023-02-06 26,549.66 26,549.66 25,999.84 26,074.04 0.0M
2023-02-03 25,839.57 26,601.90 25,643.09 26,549.66 0.0M
2023-02-02 26,337.56 26,399.62 25,744.82 25,839.57 0.0M
2023-02-01 26,063.68 26,337.56 25,845.95 26,337.56 0.0M
2023-01-31 25,853.25 26,204.51 25,765.27 26,063.68 0.0M
2023-01-30 24,917.37 26,161.67 24,917.37 25,853.25 0.0M
2023-01-20 24,798.10 25,032.24 24,774.71 24,917.37 0.0M
2023-01-19 24,528.93 24,860.70 24,436.96 24,798.10 0.0M
2023-01-18 24,492.24 24,599.07 24,394.22 24,528.93 0.0M
2023-01-17 24,203.81 24,633.14 24,041.43 24,492.24 0.0M
2023-01-16 24,030.11 24,333.16 23,912.28 24,203.81 0.0M
2023-01-13 23,921.15 24,068.12 23,745.97 24,030.11 0.0M
2023-01-12 23,926.01 24,411.79 23,872.60 23,921.15 0.0M
2023-01-11 24,211.24 24,301.59 23,894.46 23,926.01 0.0M
2023-01-10 24,538.95 24,812.76 24,053.77 24,211.24 0.0M
2023-01-09 25,104.72 25,132.13 24,439.36 24,538.95 0.0M
2023-01-06 25,212.42 25,279.38 24,986.63 25,104.72 0.0M
2023-01-05 25,075.89 25,232.46 24,934.69 25,212.42 0.0M
2023-01-04 25,086.00 25,156.50 24,888.91 25,075.89 0.0M
2023-01-03 24,369.28 25,190.66 24,355.19 25,086.00 0.0M