FTSE China Technology

FTXIN410
🏛️ china →
11,769.75
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 6,760.14 6,832.58 6,755.63 6,826.08 0.0M
2023-12-28 6,588.90 6,789.08 6,564.67 6,760.14 0.0M
2023-12-27 6,515.49 6,618.56 6,515.49 6,588.90 0.0M
2023-12-26 6,656.48 6,656.48 6,487.05 6,515.49 0.0M
2023-12-25 6,644.91 6,692.99 6,621.50 6,656.48 0.0M
2023-12-22 6,733.25 6,733.25 6,622.03 6,644.91 0.0M
2023-12-21 6,670.37 6,776.58 6,628.14 6,733.25 0.0M
2023-12-20 6,804.44 6,804.44 6,669.24 6,670.37 0.0M
2023-12-19 6,745.59 6,855.28 6,729.91 6,804.44 0.0M
2023-12-18 6,832.11 6,832.11 6,728.75 6,745.59 0.0M
2023-12-15 6,887.30 6,925.90 6,819.90 6,832.11 0.0M
2023-12-14 6,919.03 7,004.08 6,885.10 6,887.30 0.0M
2023-12-13 7,001.44 7,026.03 6,919.03 6,919.03 0.0M
2023-12-12 7,025.13 7,037.13 6,966.34 7,001.44 0.0M
2023-12-11 6,932.31 7,034.54 6,831.67 7,025.13 0.0M
2023-12-08 6,764.01 6,939.23 6,764.01 6,932.31 0.0M
2023-12-07 6,770.35 6,804.14 6,703.48 6,764.01 0.0M
2023-12-06 6,763.31 6,813.56 6,737.76 6,770.35 0.0M
2023-12-05 6,946.57 6,946.57 6,763.31 6,763.31 0.0M
2023-12-04 6,967.73 7,019.86 6,946.57 6,946.57 0.0M
2023-12-01 6,902.96 6,981.47 6,854.08 6,967.73 0.0M
2023-11-30 6,920.56 6,920.56 6,847.46 6,902.96 0.0M
2023-11-29 6,940.38 6,990.55 6,920.56 6,920.56 0.0M
2023-11-28 6,919.05 6,961.68 6,881.59 6,940.38 0.0M
2023-11-27 6,870.78 6,936.31 6,852.93 6,919.05 0.0M
2023-11-24 6,936.55 6,940.00 6,860.91 6,870.78 0.0M
2023-11-23 6,962.41 7,013.11 6,904.99 7,005.73 0.0M
2023-11-22 7,071.24 7,071.24 6,962.41 6,962.41 0.0M
2023-11-21 7,151.81 7,190.27 7,060.90 7,071.24 0.0M
2023-11-20 7,145.26 7,188.87 7,074.08 7,151.81 0.0M
2023-11-17 7,117.91 7,167.85 7,093.30 7,145.26 0.0M
2023-11-16 7,224.41 7,224.41 7,117.91 7,117.91 0.0M
2023-11-15 7,219.23 7,297.26 7,207.64 7,224.41 0.0M
2023-11-14 7,171.45 7,233.20 7,156.49 7,219.23 0.0M
2023-11-13 7,107.65 7,216.89 7,107.65 7,171.45 0.0M
2023-11-10 7,135.21 7,200.38 7,073.85 7,200.38 0.0M
2023-11-09 7,177.09 7,222.56 7,112.56 7,135.21 0.0M
2023-11-08 7,162.99 7,243.15 7,130.38 7,177.09 0.0M
2023-11-07 7,126.74 7,186.10 7,092.43 7,162.99 0.0M
2023-11-06 6,920.38 7,140.55 6,920.38 7,126.74 0.0M
2023-11-03 6,751.53 6,944.33 6,751.53 6,920.38 0.0M
2023-11-02 6,810.96 6,861.00 6,749.38 6,751.53 0.0M
2023-11-01 6,867.83 6,895.02 6,807.96 6,810.96 0.0M
2023-10-31 6,903.68 6,951.31 6,818.86 6,867.83 0.0M
2023-10-30 6,700.28 6,924.79 6,700.28 6,903.68 0.0M
2023-10-27 6,615.53 6,729.07 6,548.55 6,700.28 0.0M
2023-10-26 6,629.84 6,629.84 6,523.19 6,615.53 0.0M
2023-10-25 6,607.64 6,688.41 6,606.46 6,629.84 0.0M
2023-10-24 6,538.18 6,679.27 6,503.78 6,607.64 0.0M
2023-10-23 6,687.46 6,687.46 6,502.24 6,538.18 0.0M
2023-10-20 6,849.47 6,849.47 6,679.56 6,687.46 0.0M
2023-10-19 6,891.75 6,977.96 6,849.47 6,849.47 0.0M
2023-10-18 7,005.54 7,005.54 6,858.50 6,891.75 0.0M
2023-10-17 6,984.08 7,018.56 6,930.65 7,005.54 0.0M
2023-10-16 7,124.74 7,124.74 6,955.46 6,984.08 0.0M
2023-10-13 7,178.03 7,178.03 7,091.53 7,124.74 0.0M
2023-10-12 7,160.53 7,218.96 7,127.19 7,178.03 0.0M
2023-10-11 7,080.84 7,215.95 7,075.47 7,160.53 0.0M
2023-10-10 7,058.78 7,118.40 7,058.48 7,080.84 0.0M
2023-10-09 7,011.76 7,087.80 6,965.04 7,058.78 0.0M
2023-09-28 6,946.97 7,030.84 6,938.06 7,011.76 0.0M
2023-09-27 6,944.62 7,012.38 6,936.45 6,946.97 0.0M
2023-09-26 6,931.94 7,024.81 6,926.49 6,944.62 0.0M
2023-09-25 7,020.57 7,020.57 6,918.01 6,931.94 0.0M
2023-09-22 6,813.85 7,023.35 6,807.47 7,020.57 0.0M
2023-09-21 6,844.03 6,876.11 6,806.18 6,813.85 0.0M
2023-09-20 6,911.92 6,938.86 6,842.83 6,844.03 0.0M
2023-09-19 6,983.60 6,983.60 6,873.10 6,911.92 0.0M
2023-09-18 7,022.28 7,057.23 6,965.62 6,983.60 0.0M
2023-09-15 7,022.56 7,108.73 6,971.82 7,022.28 0.0M
2023-09-14 7,106.82 7,106.82 6,987.65 7,022.56 0.0M
2023-09-13 7,240.37 7,240.37 7,052.78 7,106.82 0.0M
2023-09-12 7,274.86 7,293.57 7,236.06 7,240.37 0.0M
2023-09-11 7,214.22 7,345.99 7,176.76 7,274.86 0.0M
2023-09-08 7,212.08 7,252.54 7,167.01 7,214.22 0.0M
2023-09-07 7,412.71 7,412.71 7,212.08 7,212.08 0.0M
2023-09-06 7,370.14 7,424.93 7,298.03 7,412.71 0.0M
2023-09-05 7,427.14 7,466.66 7,354.91 7,370.14 0.0M
2023-09-04 7,375.38 7,427.95 7,342.38 7,427.14 0.0M
2023-09-01 7,424.53 7,473.53 7,336.27 7,375.38 0.0M
2023-08-31 7,404.13 7,488.04 7,356.98 7,424.53 0.0M
2023-08-30 7,231.29 7,477.72 7,231.29 7,404.13 0.0M
2023-08-29 6,989.03 7,262.11 6,986.57 7,231.29 0.0M
2023-08-28 6,941.55 7,326.86 6,941.55 6,989.03 0.0M
2023-08-25 7,133.51 7,133.51 6,902.59 6,941.55 0.0M
2023-08-24 7,077.83 7,224.49 7,077.83 7,133.51 0.0M
2023-08-23 7,290.07 7,290.07 7,077.83 7,077.83 0.0M
2023-08-22 7,179.29 7,308.10 7,099.71 7,290.07 0.0M
2023-08-21 7,266.27 7,305.88 7,179.29 7,179.29 0.0M
2023-08-18 7,394.73 7,443.64 7,266.27 7,266.27 0.0M
2023-08-17 7,363.08 7,427.68 7,305.15 7,394.73 0.0M
2023-08-16 7,565.00 7,565.00 7,363.08 7,363.08 0.0M
2023-08-15 7,678.26 7,692.94 7,493.48 7,565.00 0.0M
2023-08-14 7,669.91 7,682.02 7,572.75 7,678.26 0.0M
2023-08-11 7,848.87 7,850.83 7,669.91 7,669.91 0.0M
2023-08-10 7,838.49 7,873.68 7,802.87 7,848.87 0.0M
2023-08-09 7,935.91 7,947.54 7,830.20 7,838.49 0.0M
2023-08-08 7,983.08 8,000.85 7,935.91 7,935.91 0.0M
2023-08-07 8,003.02 8,021.78 7,965.45 7,983.08 0.0M
2023-08-04 7,940.47 8,043.42 7,940.47 8,003.02 0.0M
2023-08-03 7,913.80 7,950.32 7,869.11 7,940.47 0.0M
2023-08-02 7,894.31 7,947.54 7,872.54 7,913.80 0.0M
2023-08-01 7,862.76 7,916.83 7,820.73 7,894.31 0.0M
2023-07-31 7,804.00 7,909.56 7,774.86 7,862.76 0.0M
2023-07-28 7,703.19 7,814.81 7,674.13 7,804.00 0.0M
2023-07-27 7,809.03 7,809.03 7,686.22 7,703.19 0.0M
2023-07-26 7,894.42 7,894.42 7,784.73 7,809.03 0.0M
2023-07-25 7,765.42 7,906.90 7,765.42 7,894.42 0.0M
2023-07-24 7,768.99 7,865.53 7,743.92 7,765.42 0.0M
2023-07-21 7,825.50 7,848.57 7,738.45 7,768.99 0.0M
2023-07-20 8,018.84 8,018.84 7,816.90 7,825.50 0.0M
2023-07-19 8,073.57 8,157.94 7,989.57 8,018.84 0.0M
2023-07-18 8,139.08 8,177.14 8,071.08 8,073.57 0.0M
2023-07-17 8,157.16 8,165.96 8,091.42 8,139.08 0.0M
2023-07-14 8,086.93 8,213.47 8,086.93 8,157.16 0.0M
2023-07-13 7,948.03 8,107.79 7,948.03 8,086.93 0.0M
2023-07-12 8,128.84 8,128.84 7,939.17 7,948.03 0.0M
2023-07-11 7,981.73 8,136.51 7,981.73 8,128.84 0.0M
2023-07-10 8,002.69 8,035.01 7,957.78 7,981.73 0.0M
2023-07-07 8,115.84 8,115.84 7,914.98 8,002.69 0.0M
2023-07-06 8,096.22 8,216.18 8,083.46 8,115.84 0.0M
2023-07-05 8,188.97 8,210.43 8,084.87 8,096.22 0.0M
2023-07-04 8,073.72 8,249.41 8,047.09 8,188.97 0.0M
2023-07-03 8,066.47 8,140.65 7,971.03 8,073.72 0.0M
2023-06-30 7,992.44 8,092.56 7,950.10 8,066.47 0.0M
2023-06-29 8,010.32 8,061.88 7,949.26 7,992.44 0.0M
2023-06-28 8,105.68 8,105.68 7,865.46 8,010.32 0.0M
2023-06-27 8,079.23 8,144.56 8,051.56 8,105.68 0.0M
2023-06-26 8,325.84 8,325.84 8,061.44 8,079.23 0.0M
2023-06-21 8,666.98 8,666.98 8,324.75 8,325.84 0.0M
2023-06-20 8,550.06 8,702.61 8,510.96 8,666.98 0.0M
2023-06-19 8,459.37 8,566.39 8,384.73 8,550.06 0.0M
2023-06-16 8,277.83 8,462.63 8,240.76 8,459.37 0.0M
2023-06-15 8,250.41 8,278.78 8,207.13 8,277.83 0.0M
2023-06-14 8,250.33 8,284.33 8,198.95 8,250.41 0.0M
2023-06-13 8,090.54 8,272.82 8,030.08 8,250.33 0.0M
2023-06-12 8,053.90 8,117.91 8,011.83 8,090.54 0.0M
2023-06-09 7,902.40 8,053.90 7,854.56 8,053.90 0.0M
2023-06-08 7,996.92 7,996.92 7,855.40 7,902.40 0.0M
2023-06-07 7,994.91 8,049.17 7,968.19 7,996.92 0.0M
2023-06-06 8,225.89 8,225.89 7,976.73 7,994.91 0.0M
2023-06-05 8,223.00 8,326.87 8,205.91 8,225.89 0.0M
2023-06-02 8,202.52 8,265.34 8,177.57 8,223.00 0.0M
2023-06-01 8,147.87 8,274.37 8,078.23 8,202.52 0.0M
2023-05-31 8,119.16 8,158.60 8,057.15 8,147.87 0.0M
2023-05-30 8,051.82 8,124.62 7,953.76 8,119.16 0.0M
2023-05-29 8,074.60 8,163.43 8,037.59 8,051.82 0.0M
2023-05-26 8,006.37 8,086.21 7,973.92 8,074.60 0.0M
2023-05-25 7,964.45 8,037.35 7,894.43 8,006.37 0.0M
2023-05-24 7,976.74 8,064.16 7,904.78 7,964.45 0.0M
2023-05-23 8,094.63 8,094.63 7,976.74 7,976.74 0.0M
2023-05-22 8,165.56 8,206.53 8,041.17 8,094.63 0.0M
2023-05-19 8,117.51 8,214.77 8,109.63 8,165.56 0.0M
2023-05-18 8,030.93 8,151.01 8,030.93 8,117.51 0.0M
2023-05-17 7,989.00 8,082.65 7,979.29 8,030.93 0.0M
2023-05-16 8,010.41 8,067.65 7,963.40 7,989.00 0.0M
2023-05-15 7,894.88 8,010.41 7,855.86 8,010.41 0.0M
2023-05-12 7,996.79 8,038.47 7,894.88 7,894.88 0.0M
2023-05-11 8,012.34 8,108.50 7,996.79 7,996.79 0.0M
2023-05-10 8,100.31 8,119.03 7,947.20 8,012.34 0.0M
2023-05-09 8,160.12 8,247.98 8,099.06 8,100.31 0.0M
2023-05-08 8,099.88 8,185.72 8,065.09 8,160.12 0.0M
2023-05-05 8,194.77 8,218.38 8,083.47 8,099.88 0.0M
2023-05-04 8,377.11 8,377.11 8,159.50 8,194.77 0.0M
2023-04-28 8,244.57 8,384.39 8,244.57 8,377.11 0.0M
2023-04-27 8,319.39 8,399.68 8,185.17 8,244.57 0.0M
2023-04-26 8,442.99 8,469.18 8,247.37 8,319.39 0.0M
2023-04-25 8,591.22 8,596.75 8,360.40 8,442.99 0.0M
2023-04-24 8,779.59 8,779.59 8,533.60 8,591.22 0.0M
2023-04-21 9,195.33 9,198.63 8,779.59 8,779.59 0.0M
2023-04-20 9,039.18 9,196.52 9,030.99 9,195.33 0.0M
2023-04-19 9,077.22 9,193.42 9,017.03 9,039.18 0.0M
2023-04-18 9,119.33 9,133.28 8,955.95 9,077.22 0.0M
2023-04-17 9,135.36 9,207.64 9,074.87 9,119.33 0.0M
2023-04-14 8,945.43 9,165.22 8,852.80 9,135.36 0.0M
2023-04-13 9,227.58 9,227.58 8,933.48 8,945.43 0.0M
2023-04-12 9,129.62 9,283.75 9,077.68 9,227.58 0.0M
2023-04-11 9,131.99 9,222.87 9,033.93 9,129.62 0.0M
2023-04-10 9,477.82 9,477.82 9,100.13 9,131.99 0.0M
2023-04-07 9,407.09 9,482.75 9,359.89 9,477.82 0.0M
2023-04-06 9,281.03 9,520.37 9,228.99 9,407.09 0.0M
2023-04-04 9,313.35 9,400.48 9,172.46 9,281.03 0.0M
2023-04-03 8,942.72 9,316.93 8,942.72 9,313.35 0.0M
2023-03-31 8,787.49 8,947.20 8,716.27 8,942.72 0.0M
2023-03-30 8,748.79 8,830.70 8,686.06 8,787.49 0.0M
2023-03-29 8,548.64 8,851.61 8,520.22 8,748.79 0.0M
2023-03-28 8,720.06 8,737.93 8,535.35 8,548.64 0.0M
2023-03-27 8,743.65 8,830.25 8,610.25 8,720.06 0.0M
2023-03-24 8,672.18 8,747.69 8,598.00 8,743.65 0.0M
2023-03-23 8,369.90 8,672.18 8,369.90 8,672.18 0.0M
2023-03-22 8,341.52 8,387.77 8,306.54 8,369.90 0.0M
2023-03-21 8,335.61 8,361.75 8,274.14 8,341.52 0.0M
2023-03-20 8,295.90 8,424.88 8,254.00 8,335.61 0.0M
2023-03-17 8,148.06 8,385.67 8,148.06 8,295.90 0.0M
2023-03-16 8,298.11 8,298.11 8,130.69 8,148.06 0.0M
2023-03-15 8,355.19 8,468.30 8,292.29 8,298.11 0.0M
2023-03-14 8,331.39 8,388.63 8,188.48 8,355.19 0.0M
2023-03-13 8,247.11 8,331.39 8,231.02 8,331.39 0.0M
2023-03-10 8,325.52 8,351.90 8,228.41 8,247.11 0.0M
2023-03-09 8,297.79 8,368.28 8,273.14 8,325.52 0.0M
2023-03-08 8,235.60 8,297.90 8,222.75 8,297.79 0.0M
2023-03-07 8,440.27 8,440.27 8,235.02 8,235.60 0.0M
2023-03-06 8,355.43 8,478.86 8,305.57 8,440.27 0.0M
2023-03-03 8,307.85 8,405.92 8,269.21 8,355.43 0.0M
2023-03-02 8,350.74 8,398.97 8,297.88 8,307.85 0.0M
2023-03-01 8,252.04 8,369.04 8,236.40 8,350.74 0.0M
2023-02-28 8,190.87 8,285.60 8,151.05 8,252.04 0.0M
2023-02-27 8,261.80 8,297.27 8,176.02 8,190.87 0.0M
2023-02-24 8,304.79 8,352.17 8,235.11 8,261.80 0.0M
2023-02-23 8,311.75 8,349.78 8,270.66 8,304.79 0.0M
2023-02-22 8,336.27 8,345.75 8,260.91 8,311.75 0.0M
2023-02-21 8,343.49 8,382.54 8,270.60 8,336.27 0.0M
2023-02-20 8,186.83 8,347.84 8,162.55 8,343.49 0.0M
2023-02-17 8,474.46 8,474.46 8,186.83 8,186.83 0.0M
2023-02-16 8,640.69 8,733.09 8,425.15 8,474.46 0.0M
2023-02-15 8,513.01 8,643.66 8,513.01 8,640.69 0.0M
2023-02-14 8,523.68 8,605.54 8,463.21 8,513.01 0.0M
2023-02-13 8,490.23 8,538.49 8,439.79 8,523.68 0.0M
2023-02-10 8,581.67 8,599.16 8,444.61 8,490.23 0.0M
2023-02-09 8,357.33 8,583.27 8,294.70 8,581.67 0.0M
2023-02-08 8,430.03 8,473.97 8,349.53 8,357.33 0.0M
2023-02-07 8,485.39 8,494.37 8,392.22 8,430.03 0.0M
2023-02-06 8,548.70 8,590.40 8,436.76 8,485.39 0.0M
2023-02-03 8,535.37 8,564.06 8,401.79 8,548.70 0.0M
2023-02-02 8,464.82 8,623.51 8,464.82 8,535.37 0.0M
2023-02-01 8,352.84 8,464.82 8,344.54 8,464.82 0.0M
2023-01-31 8,496.91 8,496.91 8,346.68 8,352.84 0.0M
2023-01-30 8,415.75 8,585.57 8,415.75 8,496.91 0.0M
2023-01-20 8,347.47 8,420.64 8,347.47 8,415.75 0.0M
2023-01-19 8,184.10 8,348.04 8,163.94 8,347.47 0.0M
2023-01-18 8,138.98 8,212.40 8,133.51 8,184.10 0.0M
2023-01-17 8,029.92 8,173.47 8,029.92 8,138.98 0.0M
2023-01-16 7,819.08 8,086.27 7,818.26 8,029.92 0.0M
2023-01-13 7,841.19 7,851.40 7,754.31 7,819.08 0.0M
2023-01-12 7,812.40 7,874.56 7,784.83 7,841.19 0.0M
2023-01-11 7,911.69 7,957.05 7,807.06 7,812.40 0.0M
2023-01-10 7,858.40 7,963.83 7,858.40 7,911.69 0.0M
2023-01-09 7,827.09 7,927.84 7,812.30 7,858.40 0.0M
2023-01-06 7,758.21 7,887.97 7,751.53 7,827.09 0.0M
2023-01-05 7,692.61 7,788.99 7,679.34 7,758.21 0.0M
2023-01-04 7,782.93 7,809.67 7,639.65 7,692.61 0.0M
2023-01-03 7,630.36 7,791.05 7,585.09 7,782.93 0.0M