FTSE China Software&Comp Svcs

FTXIN4101010
🏛️ china →
11,385.11
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
2023-12-29 9,751.12 9,871.10 9,718.05 9,864.95 0.0M
2023-12-28 9,451.40 9,802.26 9,368.59 9,751.12 0.0M
2023-12-27 9,472.45 9,579.00 9,425.68 9,451.40 0.0M
2023-12-26 9,666.22 9,666.22 9,388.09 9,472.45 0.0M
2023-12-25 9,593.02 9,747.62 9,574.00 9,666.22 0.0M
2023-12-22 9,828.89 9,828.89 9,553.29 9,593.02 0.0M
2023-12-21 9,746.42 9,944.30 9,693.11 9,828.89 0.0M
2023-12-20 10,097.48 10,097.48 9,742.68 9,746.42 0.0M
2023-12-19 10,023.06 10,158.37 9,960.13 10,097.48 0.0M
2023-12-18 10,146.18 10,206.37 9,994.54 10,023.06 0.0M
2023-12-15 10,281.31 10,301.33 10,131.94 10,146.18 0.0M
2023-12-14 10,344.91 10,502.46 10,275.42 10,281.31 0.0M
2023-12-13 10,467.74 10,561.58 10,344.91 10,344.91 0.0M
2023-12-12 10,522.60 10,538.20 10,433.28 10,467.74 0.0M
2023-12-11 10,311.25 10,551.62 10,190.25 10,522.60 0.0M
2023-12-08 10,004.15 10,376.77 10,004.15 10,311.25 0.0M
2023-12-07 9,801.44 10,063.35 9,801.44 10,004.15 0.0M
2023-12-06 9,777.93 9,897.04 9,684.00 9,801.44 0.0M
2023-12-05 10,077.95 10,077.95 9,776.00 9,777.93 0.0M
2023-12-04 10,015.89 10,187.66 9,981.58 10,077.95 0.0M
2023-12-01 9,711.42 10,056.67 9,682.35 10,015.89 0.0M
2023-11-30 9,756.17 9,790.18 9,635.24 9,711.42 0.0M
2023-11-29 9,899.15 9,899.15 9,751.34 9,756.17 0.0M
2023-11-28 9,839.58 9,907.73 9,766.68 9,899.15 0.0M
2023-11-27 9,863.21 9,899.71 9,799.91 9,839.58 0.0M
2023-11-24 10,002.26 10,002.26 9,835.98 9,863.21 0.0M
2023-11-23 10,128.85 10,152.32 9,947.88 10,138.50 0.0M
2023-11-22 10,296.00 10,327.99 10,128.85 10,128.85 0.0M
2023-11-21 10,403.27 10,477.27 10,270.75 10,296.00 0.0M
2023-11-20 10,368.79 10,504.47 10,267.76 10,403.27 0.0M
2023-11-17 10,375.17 10,444.81 10,286.68 10,368.79 0.0M
2023-11-16 10,490.72 10,553.14 10,375.17 10,375.17 0.0M
2023-11-15 10,510.84 10,631.68 10,463.53 10,490.72 0.0M
2023-11-14 10,485.96 10,614.57 10,457.68 10,510.84 0.0M
2023-11-13 10,253.22 10,609.98 10,253.22 10,485.96 0.0M
2023-11-10 10,363.34 10,363.34 9,992.61 9,992.61 0.0M
2023-11-09 10,410.57 10,516.06 10,310.84 10,363.34 0.0M
2023-11-08 10,354.04 10,581.07 10,338.29 10,410.57 0.0M
2023-11-07 10,273.43 10,406.61 10,204.65 10,354.04 0.0M
2023-11-06 9,884.12 10,279.37 9,884.12 10,273.43 0.0M
2023-11-03 9,660.72 9,935.59 9,660.72 9,884.12 0.0M
2023-11-02 9,704.92 9,807.76 9,658.06 9,660.72 0.0M
2023-11-01 9,770.99 9,853.53 9,702.15 9,704.92 0.0M
2023-10-31 9,829.17 9,829.17 9,691.07 9,770.99 0.0M
2023-10-30 9,722.12 9,860.11 9,657.99 9,829.17 0.0M
2023-10-27 9,669.83 9,758.62 9,498.33 9,722.12 0.0M
2023-10-26 9,704.59 9,704.59 9,507.97 9,669.83 0.0M
2023-10-25 9,694.54 9,921.04 9,694.54 9,704.59 0.0M
2023-10-24 9,754.66 9,884.81 9,614.19 9,694.54 0.0M
2023-10-23 9,939.70 9,944.92 9,675.42 9,754.66 0.0M
2023-10-20 10,266.68 10,266.68 9,932.80 9,939.70 0.0M
2023-10-19 10,428.23 10,486.19 10,262.19 10,266.68 0.0M
2023-10-18 10,635.80 10,635.80 10,140.52 10,428.23 0.0M
2023-10-17 10,617.24 10,679.91 10,527.42 10,635.80 0.0M
2023-10-16 10,709.83 10,756.34 10,565.28 10,617.24 0.0M
2023-10-13 10,910.86 10,910.86 10,661.30 10,709.83 0.0M
2023-10-12 10,997.57 11,086.69 10,864.69 10,910.86 0.0M
2023-10-11 10,810.76 11,145.43 10,781.39 10,997.57 0.0M
2023-10-10 10,839.82 10,908.14 10,768.12 10,810.76 0.0M
2023-10-09 10,764.47 10,903.14 10,709.89 10,839.82 0.0M
2023-09-28 10,799.96 10,847.28 10,742.70 10,764.47 0.0M
2023-09-27 10,820.74 10,859.35 10,766.27 10,799.96 0.0M
2023-09-26 10,557.79 10,929.56 10,557.79 10,820.74 0.0M
2023-09-25 10,729.59 10,729.59 10,528.48 10,557.79 0.0M
2023-09-22 10,251.72 10,749.08 10,251.72 10,729.59 0.0M
2023-09-21 10,319.19 10,401.90 10,243.91 10,251.72 0.0M
2023-09-20 10,401.46 10,479.74 10,314.27 10,319.19 0.0M
2023-09-19 10,547.69 10,547.69 10,379.03 10,401.46 0.0M
2023-09-18 10,518.22 10,677.25 10,477.27 10,547.69 0.0M
2023-09-15 10,645.80 10,667.17 10,477.74 10,518.22 0.0M
2023-09-14 10,743.57 10,755.22 10,576.47 10,645.80 0.0M
2023-09-13 11,064.10 11,064.10 10,656.14 10,743.57 0.0M
2023-09-12 11,152.00 11,194.04 11,064.10 11,064.10 0.0M
2023-09-11 10,958.81 11,289.59 10,896.06 11,152.00 0.0M
2023-09-08 11,047.75 11,047.75 10,882.65 10,958.81 0.0M
2023-09-07 11,251.27 11,285.41 11,044.11 11,047.75 0.0M
2023-09-06 11,327.65 11,327.65 11,141.19 11,251.27 0.0M
2023-09-05 11,563.25 11,565.69 11,314.10 11,327.65 0.0M
2023-09-04 11,531.24 11,571.08 11,409.33 11,563.25 0.0M
2023-09-01 11,642.74 11,648.18 11,460.84 11,531.24 0.0M
2023-08-31 11,642.78 11,820.35 11,552.90 11,642.74 0.0M
2023-08-30 11,336.05 11,687.24 11,336.05 11,642.78 0.0M
2023-08-29 10,940.57 11,407.51 10,907.91 11,336.05 0.0M
2023-08-28 10,809.92 11,481.90 10,809.92 10,940.57 0.0M
2023-08-25 11,167.38 11,167.38 10,726.88 10,809.92 0.0M
2023-08-24 11,175.98 11,351.29 11,162.41 11,167.38 0.0M
2023-08-23 11,625.01 11,625.01 11,171.06 11,175.98 0.0M
2023-08-22 11,374.85 11,658.64 11,310.73 11,625.01 0.0M
2023-08-21 11,471.12 11,569.85 11,368.79 11,374.85 0.0M
2023-08-18 11,781.76 11,881.43 11,471.12 11,471.12 0.0M
2023-08-17 11,764.71 11,833.55 11,655.78 11,781.76 0.0M
2023-08-16 12,261.15 12,261.15 11,748.64 11,764.71 0.0M
2023-08-15 12,373.35 12,405.59 12,127.18 12,261.15 0.0M
2023-08-14 12,191.93 12,379.56 12,081.66 12,373.35 0.0M
2023-08-11 12,478.58 12,497.97 12,191.93 12,191.93 0.0M
2023-08-10 12,519.19 12,519.19 12,366.89 12,478.58 0.0M
2023-08-09 12,644.25 12,745.25 12,502.46 12,519.19 0.0M
2023-08-08 12,710.56 12,792.61 12,644.25 12,644.25 0.0M
2023-08-07 12,699.61 12,813.82 12,674.22 12,710.56 0.0M
2023-08-04 12,445.95 12,881.59 12,445.95 12,699.61 0.0M
2023-08-03 12,367.09 12,464.31 12,288.36 12,445.95 0.0M
2023-08-02 12,302.48 12,447.81 12,241.05 12,367.09 0.0M
2023-08-01 12,314.23 12,396.32 12,162.73 12,302.48 0.0M
2023-07-31 12,226.87 12,402.21 12,121.04 12,314.23 0.0M
2023-07-28 11,855.25 12,247.52 11,801.03 12,226.87 0.0M
2023-07-27 12,021.27 12,037.83 11,833.14 11,855.25 0.0M
2023-07-26 12,312.61 12,312.61 11,950.20 12,021.27 0.0M
2023-07-25 11,949.50 12,327.87 11,949.50 12,312.61 0.0M
2023-07-24 11,974.97 12,159.31 11,838.47 11,949.50 0.0M
2023-07-21 12,053.03 12,174.49 11,923.85 11,974.97 0.0M
2023-07-20 12,477.43 12,477.43 12,037.29 12,053.03 0.0M
2023-07-19 12,362.84 12,778.10 12,362.84 12,477.43 0.0M
2023-07-18 12,583.36 12,583.36 12,362.84 12,362.84 0.0M
2023-07-17 12,580.89 12,768.39 12,498.60 12,583.36 0.0M
2023-07-14 12,364.66 12,769.39 12,364.66 12,580.89 0.0M
2023-07-13 12,244.78 12,418.25 12,091.35 12,364.66 0.0M
2023-07-12 12,547.50 12,578.04 12,229.86 12,244.78 0.0M
2023-07-11 12,499.00 12,709.32 12,499.00 12,547.50 0.0M
2023-07-10 12,614.07 12,614.07 12,440.27 12,499.00 0.0M
2023-07-07 12,748.13 12,808.76 12,277.73 12,614.07 0.0M
2023-07-06 12,753.00 13,010.34 12,718.69 12,748.13 0.0M
2023-07-05 12,955.64 13,029.53 12,733.99 12,753.00 0.0M
2023-07-04 12,850.54 13,102.87 12,726.24 12,955.64 0.0M
2023-07-03 12,988.77 12,988.77 12,412.31 12,850.54 0.0M
2023-06-30 13,031.53 13,079.03 12,792.03 12,988.77 0.0M
2023-06-29 13,112.23 13,137.78 12,796.06 13,031.53 0.0M
2023-06-28 13,571.69 13,571.69 12,788.49 13,112.23 0.0M
2023-06-27 13,444.60 13,700.26 13,260.07 13,571.69 0.0M
2023-06-26 14,256.52 14,256.52 13,416.05 13,444.60 0.0M
2023-06-21 14,890.30 14,890.30 14,256.52 14,256.52 0.0M
2023-06-20 14,298.67 15,090.20 14,242.08 14,890.30 0.0M
2023-06-19 14,010.31 14,377.13 13,839.57 14,298.67 0.0M
2023-06-16 13,426.54 14,041.02 13,348.26 14,010.31 0.0M
2023-06-15 13,625.63 13,698.12 13,361.51 13,426.54 0.0M
2023-06-14 13,585.36 13,668.98 13,470.32 13,625.63 0.0M
2023-06-13 13,216.06 13,770.72 13,037.72 13,585.36 0.0M
2023-06-12 13,151.53 13,299.34 13,030.73 13,216.06 0.0M
2023-06-09 12,718.25 13,151.53 12,614.23 13,151.53 0.0M
2023-06-08 12,812.38 12,812.38 12,533.29 12,718.25 0.0M
2023-06-07 12,701.69 12,914.12 12,701.69 12,812.38 0.0M
2023-06-06 13,205.92 13,240.74 12,667.60 12,701.69 0.0M
2023-06-05 13,129.90 13,409.73 13,119.70 13,205.92 0.0M
2023-06-02 13,054.95 13,254.68 12,975.42 13,129.90 0.0M
2023-06-01 12,357.14 13,213.66 12,357.14 13,054.95 0.0M
2023-05-31 12,309.99 12,433.96 12,192.35 12,357.14 0.0M
2023-05-30 11,911.74 12,337.45 11,752.75 12,309.99 0.0M
2023-05-29 11,942.25 12,173.44 11,806.06 11,911.74 0.0M
2023-05-26 11,676.58 11,975.94 11,635.27 11,942.25 0.0M
2023-05-25 11,792.52 11,869.28 11,483.23 11,676.58 0.0M
2023-05-24 12,007.26 12,009.46 11,621.52 11,792.52 0.0M
2023-05-23 12,199.09 12,199.09 12,004.06 12,007.26 0.0M
2023-05-22 12,551.17 12,551.17 12,089.98 12,199.09 0.0M
2023-05-19 12,661.15 12,775.14 12,536.39 12,551.17 0.0M
2023-05-18 12,118.58 12,667.70 12,118.58 12,661.15 0.0M
2023-05-17 12,143.37 12,233.20 11,989.18 12,118.58 0.0M
2023-05-16 12,498.82 12,534.36 12,124.04 12,143.37 0.0M
2023-05-15 12,426.12 12,498.82 12,145.02 12,498.82 0.0M
2023-05-12 12,456.58 12,658.94 12,354.65 12,426.12 0.0M
2023-05-11 12,634.03 12,879.20 12,399.99 12,456.58 0.0M
2023-05-10 12,807.59 12,973.37 12,500.77 12,634.03 0.0M
2023-05-09 12,840.45 13,261.91 12,779.46 12,807.59 0.0M
2023-05-08 12,428.51 12,856.06 12,403.68 12,840.45 0.0M
2023-05-05 12,474.60 12,694.12 12,338.17 12,428.51 0.0M
2023-05-04 12,846.43 12,913.22 12,322.42 12,474.60 0.0M
2023-04-28 12,259.40 12,870.54 12,259.40 12,846.43 0.0M
2023-04-27 12,491.41 12,645.68 12,113.11 12,259.40 0.0M
2023-04-26 12,996.27 13,117.41 12,422.71 12,491.41 0.0M
2023-04-25 12,936.58 13,355.56 12,896.21 12,996.27 0.0M
2023-04-24 13,212.11 13,243.15 12,804.42 12,936.58 0.0M
2023-04-21 14,021.14 14,211.57 13,212.11 13,212.11 0.0M
2023-04-20 13,557.42 14,049.89 13,557.42 14,021.14 0.0M
2023-04-19 13,542.25 13,856.88 13,511.73 13,557.42 0.0M
2023-04-18 13,462.39 13,743.08 13,240.79 13,542.25 0.0M
2023-04-17 13,514.38 13,661.92 13,284.60 13,462.39 0.0M
2023-04-14 13,418.76 13,633.07 13,187.34 13,514.38 0.0M
2023-04-13 13,916.04 13,916.04 13,384.19 13,418.76 0.0M
2023-04-12 13,626.38 14,143.79 13,490.98 13,916.04 0.0M
2023-04-11 13,573.46 13,843.55 13,477.71 13,626.38 0.0M
2023-04-10 14,738.15 14,738.15 13,536.81 13,573.46 0.0M
2023-04-07 14,564.32 14,843.06 14,346.95 14,738.15 0.0M
2023-04-06 15,065.07 15,065.07 14,368.01 14,564.32 0.0M
2023-04-04 15,321.15 15,429.11 14,739.71 15,065.07 0.0M
2023-04-03 14,427.77 15,348.84 14,427.77 15,321.15 0.0M
2023-03-31 13,544.26 14,457.56 13,320.39 14,427.77 0.0M
2023-03-30 13,669.99 13,677.37 13,374.19 13,544.26 0.0M
2023-03-29 13,372.10 13,940.23 13,071.57 13,669.99 0.0M
2023-03-28 13,528.97 13,745.28 13,303.64 13,372.10 0.0M
2023-03-27 13,261.84 13,984.89 13,188.37 13,528.97 0.0M
2023-03-24 12,702.53 13,299.17 12,601.12 13,261.84 0.0M
2023-03-23 11,877.19 12,702.53 11,824.26 12,702.53 0.0M
2023-03-22 11,968.36 11,968.36 11,731.66 11,877.19 0.0M
2023-03-21 11,987.25 12,137.68 11,817.41 11,968.36 0.0M
2023-03-20 12,372.81 12,419.86 11,981.59 11,987.25 0.0M
2023-03-17 11,633.74 12,541.17 11,633.74 12,372.81 0.0M
2023-03-16 11,740.44 11,842.75 11,570.92 11,633.74 0.0M
2023-03-15 11,964.12 12,193.86 11,726.03 11,740.44 0.0M
2023-03-14 12,040.52 12,071.94 11,865.50 11,964.12 0.0M
2023-03-13 11,531.39 12,059.77 11,412.65 12,040.52 0.0M
2023-03-10 11,669.10 11,686.48 11,520.39 11,531.39 0.0M
2023-03-09 11,618.26 11,758.48 11,438.98 11,669.10 0.0M
2023-03-08 11,368.55 11,618.26 11,321.88 11,618.26 0.0M
2023-03-07 11,704.71 11,721.74 11,349.36 11,368.55 0.0M
2023-03-06 11,718.73 11,807.64 11,637.52 11,704.71 0.0M
2023-03-03 11,846.93 11,846.93 11,595.56 11,718.73 0.0M
2023-03-02 11,705.91 11,987.17 11,684.31 11,846.93 0.0M
2023-03-01 11,305.47 11,709.15 11,270.30 11,705.91 0.0M
2023-02-28 11,221.26 11,469.11 11,186.37 11,305.47 0.0M
2023-02-27 11,244.42 11,342.61 11,168.10 11,221.26 0.0M
2023-02-24 11,204.38 11,321.11 11,143.46 11,244.42 0.0M
2023-02-23 11,419.45 11,419.45 11,148.56 11,204.38 0.0M
2023-02-22 11,369.27 11,479.08 11,200.52 11,419.45 0.0M
2023-02-21 11,459.46 11,537.56 11,270.04 11,369.27 0.0M
2023-02-20 11,096.64 11,485.18 11,096.64 11,459.46 0.0M
2023-02-17 11,676.82 11,676.82 11,096.64 11,096.64 0.0M
2023-02-16 11,836.47 12,043.46 11,601.57 11,676.82 0.0M
2023-02-15 11,674.73 11,860.83 11,561.60 11,836.47 0.0M
2023-02-14 11,751.35 11,842.63 11,626.45 11,674.73 0.0M
2023-02-13 11,705.17 11,802.94 11,641.45 11,751.35 0.0M
2023-02-10 11,937.28 11,937.28 11,646.66 11,705.17 0.0M
2023-02-09 11,748.04 11,945.97 11,524.79 11,937.28 0.0M
2023-02-08 11,802.99 11,850.39 11,634.30 11,748.04 0.0M
2023-02-07 12,027.63 12,027.63 11,737.29 11,802.99 0.0M
2023-02-06 12,036.21 12,319.11 11,885.50 12,027.63 0.0M
2023-02-03 11,752.80 12,065.00 11,752.80 12,036.21 0.0M
2023-02-02 11,612.86 11,913.82 11,612.86 11,752.80 0.0M
2023-02-01 11,341.43 11,612.86 11,338.10 11,612.86 0.0M
2023-01-31 11,655.77 11,655.77 11,338.79 11,341.43 0.0M
2023-01-30 11,455.21 11,957.51 11,455.21 11,655.77 0.0M
2023-01-20 11,324.08 11,606.25 11,324.08 11,455.21 0.0M
2023-01-19 10,937.32 11,332.33 10,937.32 11,324.08 0.0M
2023-01-18 10,707.11 11,009.11 10,697.58 10,937.32 0.0M
2023-01-17 10,712.55 10,790.37 10,662.56 10,707.11 0.0M
2023-01-16 10,375.07 10,831.97 10,375.07 10,712.55 0.0M
2023-01-13 10,402.96 10,402.96 10,280.50 10,375.07 0.0M
2023-01-12 10,326.64 10,513.27 10,277.73 10,402.96 0.0M
2023-01-11 10,533.45 10,533.45 10,310.70 10,326.64 0.0M
2023-01-10 10,530.60 10,593.00 10,453.39 10,533.45 0.0M
2023-01-09 10,509.87 10,587.46 10,457.98 10,530.60 0.0M
2023-01-06 10,506.00 10,584.62 10,415.64 10,509.87 0.0M
2023-01-05 10,491.92 10,521.75 10,420.73 10,506.00 0.0M
2023-01-04 10,503.87 10,568.39 10,381.75 10,491.92 0.0M
2023-01-03 10,069.33 10,520.91 10,067.28 10,503.87 0.0M