FTSE China Industr Transport

FTXIN4502060
🏛️ china →
4,807.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4,896.06 4,896.06 4,868.28 4,868.28 0.0K
09:35 4,868.59 4,868.59 4,856.06 4,856.98 0.0K
09:40 4,854.89 4,854.89 4,845.67 4,847.87 0.0K
09:45 4,846.78 4,846.78 4,842.38 4,845.86 0.0K
09:50 4,850.19 4,850.19 4,842.14 4,842.14 0.0K
09:55 4,841.70 4,843.22 4,840.87 4,840.87 0.0K
10:00 4,836.18 4,848.25 4,836.18 4,848.25 0.0K
10:05 4,848.32 4,854.90 4,848.32 4,854.68 0.0K
10:10 4,857.69 4,857.69 4,851.92 4,851.92 0.0K
10:15 4,850.68 4,853.17 4,850.50 4,850.50 0.0K
10:20 4,852.67 4,853.64 4,852.13 4,852.83 0.0K
10:25 4,851.60 4,856.40 4,851.60 4,856.40 0.0K
10:30 4,861.19 4,864.42 4,861.19 4,861.35 0.0K
10:35 4,860.59 4,860.59 4,857.88 4,857.88 0.0K
10:40 4,859.80 4,859.80 4,856.14 4,857.18 0.0K
10:45 4,856.52 4,856.52 4,851.73 4,851.73 0.0K
10:50 4,848.42 4,849.34 4,847.54 4,847.57 0.0K
10:55 4,847.81 4,849.19 4,846.03 4,846.03 0.0K
11:00 4,846.79 4,849.83 4,846.79 4,849.83 0.0K
11:05 4,848.61 4,850.19 4,847.49 4,847.49 0.0K
11:10 4,849.73 4,851.03 4,847.13 4,847.13 0.0K
11:15 4,845.08 4,849.93 4,845.08 4,848.23 0.0K
11:20 4,845.02 4,848.71 4,845.02 4,848.71 0.0K
11:25 4,849.01 4,855.13 4,849.01 4,853.87 0.0K
11:30 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
11:35 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
11:40 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
11:45 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
11:50 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
11:55 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:00 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:05 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:10 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:15 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:20 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:25 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:30 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:35 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:40 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:45 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:50 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
12:55 4,854.55 4,854.55 4,854.55 4,854.55 0.0K
13:00 4,854.55 4,854.55 4,847.81 4,847.81 0.0K
13:05 4,850.10 4,857.29 4,850.10 4,857.29 0.0K
13:10 4,857.08 4,860.77 4,857.08 4,859.07 0.0K
13:15 4,855.79 4,856.28 4,853.05 4,853.05 0.0K
13:20 4,851.20 4,852.40 4,847.83 4,849.60 0.0K
13:25 4,852.09 4,852.09 4,844.75 4,846.19 0.0K
13:30 4,847.57 4,847.57 4,845.33 4,846.03 0.0K
13:35 4,842.44 4,842.44 4,841.23 4,841.23 0.0K
13:40 4,839.55 4,841.71 4,836.92 4,838.37 0.0K
13:45 4,837.46 4,838.92 4,837.31 4,838.92 0.0K
13:50 4,837.80 4,840.48 4,837.80 4,840.48 0.0K
13:55 4,840.77 4,840.77 4,838.00 4,839.07 0.0K
14:00 4,841.95 4,841.95 4,836.50 4,836.50 0.0K
14:05 4,837.48 4,841.55 4,834.95 4,841.55 0.0K
14:10 4,844.46 4,844.46 4,839.68 4,843.18 0.0K
14:15 4,845.06 4,846.58 4,842.94 4,842.94 0.0K
14:20 4,845.72 4,850.08 4,845.72 4,850.08 0.0K
14:25 4,847.78 4,852.35 4,847.78 4,852.35 0.0K
14:30 4,853.48 4,857.25 4,852.88 4,855.77 0.0K
14:35 4,856.27 4,857.34 4,856.27 4,856.63 0.0K
14:40 4,855.53 4,855.74 4,853.97 4,855.21 0.0K
14:45 4,854.68 4,856.58 4,853.74 4,856.58 0.0K
14:50 4,855.07 4,857.24 4,854.65 4,856.64 0.0K
14:55 4,857.03 4,859.69 4,857.03 4,857.05 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 4,815.12 4,829.45 4,764.49 4,807.35 0.0M
2025-09-26 4,831.30 4,833.00 4,812.49 4,815.12 0.0M
2025-09-25 4,873.02 4,873.02 4,819.71 4,831.30 0.0M
2025-09-24 4,861.14 4,894.63 4,846.00 4,873.02 0.0M
2025-09-23 4,857.05 4,883.48 4,815.90 4,861.14 0.0M
2025-09-22 4,896.06 4,896.06 4,834.95 4,857.05 0.0M
2025-09-19 4,863.12 4,907.43 4,863.12 4,896.06 0.0M
2025-09-18 4,932.95 4,932.95 4,841.84 4,863.12 0.0M
2025-09-17 4,934.28 4,944.32 4,909.23 4,932.95 0.0M
2025-09-16 4,961.52 4,961.52 4,916.78 4,934.28 0.0M
2025-09-15 4,944.64 4,973.43 4,937.24 4,961.52 0.0M
2025-09-12 4,949.76 4,976.06 4,937.73 4,944.64 0.0M
2025-09-11 4,933.50 4,949.95 4,900.70 4,949.76 0.0M
2025-09-10 4,935.75 4,943.98 4,917.75 4,933.50 0.0M
2025-09-09 4,956.90 4,965.09 4,915.57 4,935.75 0.0M
2025-09-08 4,897.60 4,961.36 4,897.60 4,956.90 0.0M
2025-09-05 4,871.76 4,903.29 4,862.04 4,897.60 0.0M
2025-09-04 4,865.69 4,879.89 4,833.95 4,871.76 0.0M
2025-09-03 4,901.87 4,919.98 4,843.28 4,865.69 0.0M
2025-09-02 4,909.49 4,919.49 4,873.12 4,901.87 0.0M
2025-09-01 4,924.17 4,925.66 4,890.49 4,909.49 0.0M
2025-08-29 5,011.29 5,011.29 4,917.64 4,924.17 0.0M
2025-08-28 4,976.68 5,012.30 4,931.92 5,011.29 0.0M
2025-08-27 5,073.79 5,073.79 4,976.41 4,976.68 0.0M
2025-08-26 5,073.24 5,084.97 5,052.33 5,073.79 0.0M
2025-08-25 5,014.82 5,073.24 5,014.82 5,073.24 0.0M
2025-08-22 4,997.45 5,016.11 4,977.36 5,014.82 0.0M
2025-08-21 4,965.55 5,010.72 4,956.06 4,997.45 0.0M
2025-08-20 4,916.59 4,966.82 4,876.38 4,965.55 0.0M
2025-08-19 4,940.60 4,974.05 4,915.61 4,916.59 0.0M
2025-08-18 4,936.22 4,973.47 4,936.22 4,940.60 0.0M
2025-08-15 4,941.70 4,948.60 4,924.66 4,936.22 0.0M
2025-08-14 4,979.54 4,986.10 4,941.70 4,941.70 0.0M
2025-08-13 4,995.57 5,002.39 4,974.82 4,979.54 0.0M
2025-08-12 4,982.57 5,012.81 4,978.31 4,995.57 0.0M
2025-08-11 5,019.07 5,024.48 4,978.69 4,982.57 0.0M
2025-08-08 4,994.20 5,031.01 4,988.52 5,019.07 0.0M
2025-08-07 4,966.92 5,003.85 4,966.92 4,994.20 0.0M
2025-08-06 4,914.19 4,971.36 4,913.38 4,966.92 0.0M
2025-08-05 4,877.59 4,917.10 4,877.59 4,914.19 0.0M
2025-08-04 4,866.56 4,879.15 4,850.22 4,877.59 0.0M
2025-08-01 4,871.56 4,904.24 4,863.20 4,866.56 0.0M
2025-07-31 4,974.63 4,974.63 4,860.23 4,871.56 0.0M
2025-07-30 4,962.78 5,016.24 4,962.78 4,974.63 0.0M
2025-07-29 4,977.44 4,977.44 4,943.73 4,962.78 0.0M
2025-07-28 5,029.35 5,029.35 4,973.03 4,977.44 0.0M
2025-07-25 5,053.25 5,067.77 5,026.79 5,029.35 0.0M
2025-07-24 5,010.21 5,055.98 4,997.83 5,053.25 0.0M
2025-07-23 5,020.07 5,050.51 5,006.22 5,010.21 0.0M
2025-07-22 4,962.86 5,024.92 4,948.98 5,020.07 0.0M
2025-07-21 4,921.25 4,962.86 4,921.25 4,962.86 0.0M
2025-07-18 4,874.96 4,923.21 4,874.96 4,921.25 0.0M
2025-07-17 4,908.11 4,908.11 4,870.19 4,874.96 0.0M
2025-07-16 4,910.78 4,921.61 4,898.17 4,908.11 0.0M
2025-07-15 4,946.75 4,949.99 4,896.87 4,910.78 0.0M
2025-07-14 4,933.28 4,978.66 4,933.28 4,946.75 0.0M
2025-07-11 4,938.59 4,994.04 4,933.28 4,933.28 0.0M
2025-07-10 4,916.70 4,954.98 4,916.70 4,938.59 0.0M
2025-07-09 4,913.21 4,936.26 4,911.58 4,916.70 0.0M
2025-07-08 4,917.61 4,919.91 4,893.45 4,913.21 0.0M
2025-07-07 4,914.92 4,924.73 4,898.30 4,917.61 0.0M
2025-07-04 4,905.31 4,937.40 4,902.65 4,914.92 0.0M
2025-07-03 4,905.03 4,908.64 4,887.84 4,905.31 0.0M
2025-07-02 4,907.87 4,920.35 4,898.89 4,905.03 0.0M
2025-07-01 4,888.96 4,911.62 4,882.20 4,907.87 0.0M
2025-06-30 4,888.07 4,908.14 4,883.51 4,888.96 0.0M
2025-06-27 4,905.04 4,917.61 4,882.36 4,888.07 0.0M
2025-06-26 4,926.26 4,926.61 4,889.66 4,905.04 0.0M
2025-06-25 4,949.60 4,949.60 4,886.97 4,926.26 0.0M
2025-06-24 4,950.13 4,966.62 4,915.51 4,949.60 0.0M
2025-06-23 4,957.84 4,958.39 4,912.97 4,950.13 0.0M
2025-06-20 4,907.88 4,965.85 4,907.88 4,957.84 0.0M
2025-06-19 4,960.20 4,960.20 4,892.35 4,907.88 0.0M
2025-06-18 4,963.09 4,977.20 4,943.99 4,960.20 0.0M
2025-06-17 4,950.24 4,971.09 4,938.07 4,963.09 0.0M
2025-06-16 4,949.17 4,954.23 4,923.22 4,950.24 0.0M
2025-06-13 4,915.18 4,962.66 4,915.18 4,949.17 0.0M
2025-06-12 4,897.31 4,919.70 4,883.49 4,915.18 0.0M
2025-06-11 4,880.11 4,917.43 4,880.11 4,897.31 0.0M
2025-06-10 4,905.56 4,913.68 4,863.79 4,880.11 0.0M
2025-06-09 4,909.16 4,912.67 4,895.63 4,905.56 0.0M
2025-06-06 4,902.04 4,923.10 4,901.41 4,909.16 0.0M
2025-06-05 4,910.38 4,923.97 4,899.97 4,902.04 0.0M
2025-06-04 4,947.29 4,947.29 4,909.21 4,910.38 0.0M
2025-06-03 4,932.34 4,958.44 4,923.45 4,947.29 0.0M
2025-05-30 4,947.35 4,961.03 4,932.34 4,932.34 0.0M
2025-05-29 4,930.20 4,959.50 4,929.47 4,947.35 0.0M
2025-05-28 4,894.64 4,939.69 4,894.64 4,930.20 0.0M
2025-05-27 4,917.26 4,933.20 4,890.21 4,894.64 0.0M
2025-05-26 4,924.27 4,937.36 4,897.37 4,917.26 0.0M
2025-05-23 4,987.65 4,998.22 4,924.27 4,924.27 0.0M
2025-05-22 4,979.39 4,996.06 4,951.15 4,987.65 0.0M
2025-05-21 4,956.76 4,986.76 4,956.76 4,979.39 0.0M
2025-05-20 4,941.09 4,968.69 4,917.83 4,956.76 0.0M
2025-05-19 4,909.24 4,954.69 4,909.24 4,941.09 0.0M
2025-05-16 4,954.03 4,954.03 4,889.64 4,909.24 0.0M
2025-05-15 4,979.26 5,008.60 4,950.54 4,954.03 0.0M
2025-05-14 4,915.39 4,980.30 4,903.92 4,979.26 0.0M
2025-05-13 4,901.38 4,934.14 4,898.62 4,915.39 0.0M
2025-05-12 4,840.22 4,906.31 4,840.22 4,901.38 0.0M
2025-05-09 4,827.21 4,845.85 4,826.74 4,840.22 0.0M
2025-05-08 4,835.43 4,836.83 4,802.83 4,827.21 0.0M
2025-05-07 4,779.14 4,835.43 4,779.14 4,835.43 0.0M
2025-05-06 4,747.83 4,780.89 4,747.83 4,779.14 0.0M
2025-04-30 4,791.86 4,791.86 4,746.65 4,747.83 0.0M
2025-04-29 4,795.01 4,795.01 4,759.32 4,791.86 0.0M
2025-04-28 4,804.49 4,809.00 4,795.01 4,795.01 0.0M
2025-04-25 4,782.22 4,787.28 4,766.97 4,782.03 0.0M
2025-04-24 4,775.59 4,801.24 4,771.00 4,782.22 0.0M
2025-04-23 4,779.26 4,790.13 4,763.08 4,775.59 0.0M
2025-04-22 4,761.53 4,793.52 4,761.53 4,779.26 0.0M
2025-04-21 4,777.77 4,785.18 4,759.47 4,761.53 0.0M
2025-04-18 4,790.31 4,794.10 4,766.54 4,777.77 0.0M
2025-04-17 4,801.15 4,801.15 4,755.35 4,790.31 0.0M
2025-04-16 4,744.23 4,801.15 4,732.55 4,801.15 0.0M
2025-04-15 4,754.37 4,754.37 4,721.90 4,744.23 0.0M
2025-04-14 4,737.23 4,761.07 4,732.57 4,754.37 0.0M
2025-04-11 4,773.13 4,773.13 4,726.16 4,737.23 0.0M
2025-04-10 4,760.32 4,776.47 4,731.32 4,773.13 0.0M
2025-04-09 4,687.62 4,760.32 4,614.54 4,760.32 0.0M
2025-04-08 4,504.11 4,687.62 4,504.11 4,687.62 0.0M
2025-04-07 4,819.72 4,819.72 4,430.21 4,504.11 0.0M
2025-04-03 4,848.74 4,848.74 4,776.49 4,819.72 0.0M
2025-04-02 4,860.25 4,875.46 4,839.60 4,848.74 0.0M
2025-04-01 4,842.29 4,868.87 4,841.13 4,860.25 0.0M
2025-03-31 4,849.39 4,886.56 4,829.50 4,842.29 0.0M
2025-03-28 4,869.42 4,869.42 4,833.59 4,849.39 0.0M
2025-03-27 4,861.00 4,879.92 4,850.82 4,869.42 0.0M
2025-03-26 4,870.01 4,875.04 4,847.26 4,861.00 0.0M
2025-03-25 4,855.47 4,875.68 4,833.97 4,870.01 0.0M
2025-03-24 4,847.09 4,877.35 4,826.36 4,855.47 0.0M
2025-03-21 4,854.94 4,911.55 4,831.78 4,847.09 0.0M
2025-03-20 4,852.67 4,873.75 4,845.90 4,854.94 0.0M
2025-03-19 4,856.86 4,863.07 4,837.49 4,852.67 0.0M
2025-03-18 4,844.45 4,863.50 4,826.51 4,856.86 0.0M
2025-03-17 4,858.01 4,892.23 4,843.86 4,844.45 0.0M
2025-03-14 4,797.27 4,863.82 4,797.27 4,858.01 0.0M
2025-03-13 4,792.81 4,804.72 4,770.51 4,797.27 0.0M
2025-03-12 4,789.70 4,805.61 4,765.90 4,792.81 0.0M
2025-03-11 4,783.71 4,789.70 4,753.82 4,789.70 0.0M
2025-03-10 4,805.59 4,805.59 4,776.18 4,783.71 0.0M
2025-03-07 4,814.69 4,827.18 4,794.32 4,805.59 0.0M
2025-03-06 4,814.25 4,819.18 4,785.08 4,814.69 0.0M
2025-03-05 4,810.28 4,824.53 4,793.81 4,814.25 0.0M
2025-03-04 4,793.10 4,816.31 4,787.10 4,810.28 0.0M
2025-03-03 4,805.85 4,831.62 4,780.75 4,793.10 0.0M
2025-02-28 4,840.49 4,863.94 4,805.85 4,805.85 0.0M
2025-02-27 4,802.62 4,842.07 4,802.62 4,840.49 0.0M
2025-02-26 4,780.01 4,806.35 4,780.01 4,802.62 0.0M
2025-02-25 4,832.14 4,832.14 4,773.50 4,780.01 0.0M
2025-02-24 4,850.27 4,857.62 4,806.90 4,832.14 0.0M
2025-02-21 4,843.97 4,859.94 4,824.86 4,850.27 0.0M
2025-02-20 4,885.38 4,885.38 4,837.94 4,843.97 0.0M
2025-02-19 4,872.18 4,901.06 4,862.28 4,885.38 0.0M
2025-02-18 4,907.56 4,925.41 4,858.52 4,872.18 0.0M
2025-02-17 4,895.53 4,908.00 4,873.74 4,907.56 0.0M
2025-02-14 4,864.70 4,897.50 4,851.84 4,895.53 0.0M
2025-02-13 4,871.21 4,890.05 4,863.60 4,864.70 0.0M
2025-02-12 4,876.54 4,891.28 4,842.76 4,871.21 0.0M
2025-02-11 4,884.89 4,898.69 4,870.33 4,876.54 0.0M
2025-02-10 4,894.47 4,895.34 4,874.31 4,884.89 0.0M
2025-02-07 4,854.87 4,907.62 4,825.81 4,894.47 0.0M
2025-02-06 4,835.08 4,857.24 4,822.02 4,854.87 0.0M
2025-02-05 4,903.93 4,903.93 4,822.57 4,835.08 0.0M
2025-01-27 4,879.44 4,930.81 4,879.44 4,903.93 0.0M
2025-01-24 4,855.21 4,899.51 4,848.03 4,879.44 0.0M
2025-01-23 4,826.00 4,905.15 4,826.00 4,855.21 0.0M
2025-01-22 4,849.73 4,849.73 4,800.12 4,826.00 0.0M
2025-01-21 4,877.51 4,887.88 4,841.50 4,849.73 0.0M
2025-01-20 4,879.56 4,929.05 4,871.17 4,877.51 0.0M
2025-01-17 4,874.90 4,897.59 4,837.45 4,879.56 0.0M
2025-01-16 4,884.95 4,919.67 4,848.27 4,874.90 0.0M
2025-01-15 4,906.44 4,937.03 4,881.94 4,884.95 0.0M
2025-01-14 4,799.61 4,914.83 4,799.61 4,906.44 0.0M
2025-01-13 4,810.41 4,829.41 4,783.18 4,799.61 0.0M
2025-01-10 4,866.68 4,884.67 4,810.41 4,810.41 0.0M
2025-01-09 4,961.50 4,961.50 4,866.68 4,866.68 0.0M
2025-01-08 4,923.36 4,985.30 4,894.00 4,961.50 0.0M
2025-01-07 4,936.47 4,941.93 4,888.04 4,923.36 0.0M
2025-01-06 4,948.67 4,957.58 4,903.47 4,936.47 0.0M
2025-01-03 4,977.19 5,022.01 4,935.49 4,948.67 0.0M
2025-01-02 5,145.19 5,159.74 4,950.37 4,977.19 0.0M