First Trust Utilities AlphaDEX® Fund (FXU)

FXU
🏛️ 美国 →
45.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:35 44.64 44.64 44.64 44.64 2.7K
09:36 44.74 44.74 44.74 44.74 1.0K
09:44 44.78 44.78 44.78 44.78 1.5K
09:45 44.80 44.80 44.80 44.80 3.8K
09:48 44.79 44.80 44.79 44.80 1.2K
09:50 44.80 44.80 44.80 44.80 0.4K
09:51 44.82 44.82 44.81 44.81 0.5K
09:53 44.82 44.82 44.82 44.82 1.2K
09:58 44.83 44.83 44.83 44.83 0.2K
09:59 44.86 44.86 44.86 44.86 0.8K
10:00 44.92 44.92 44.92 44.92 1.5K
10:01 44.91 44.91 44.91 44.91 0.5K
10:02 44.93 44.93 44.91 44.91 2.5K
10:03 44.87 44.87 44.87 44.87 7.3K
10:05 44.86 44.86 44.86 44.86 0.6K
10:06 44.85 44.85 44.85 44.85 1.5K
10:10 44.85 44.85 44.85 44.85 0.3K
10:12 44.86 44.88 44.86 44.88 1.0K
10:14 44.85 44.85 44.85 44.85 0.8K
10:16 44.84 44.85 44.84 44.85 2.1K
10:23 44.86 44.86 44.86 44.86 1.2K
10:25 44.82 44.82 44.82 44.82 0.6K
10:26 44.82 44.82 44.82 44.82 3.7K
10:33 44.80 44.81 44.80 44.81 1.6K
10:36 44.83 44.84 44.83 44.83 3.2K
10:38 44.80 44.80 44.80 44.80 0.2K
10:40 44.83 44.84 44.83 44.84 2.5K
10:41 44.81 44.82 44.81 44.82 1.1K
10:42 44.81 44.81 44.81 44.81 2.4K
10:49 44.72 44.72 44.72 44.72 0.8K
10:52 44.73 44.73 44.73 44.73 1.0K
10:53 44.71 44.71 44.71 44.71 0.3K
10:55 44.72 44.72 44.72 44.72 0.1K
10:56 44.72 44.72 44.72 44.72 1.1K
10:58 44.71 44.71 44.71 44.71 0.2K
10:59 44.70 44.70 44.70 44.70 1.0K
11:01 44.66 44.66 44.66 44.66 0.6K
11:03 44.67 44.67 44.67 44.67 1.1K
11:06 44.71 44.71 44.71 44.71 0.8K
11:07 44.71 44.71 44.71 44.71 1.0K
11:09 44.71 44.71 44.71 44.71 1.4K
11:12 44.73 44.73 44.73 44.73 0.4K
11:13 44.75 44.75 44.75 44.75 0.8K
11:17 44.74 44.74 44.74 44.74 0.8K
11:18 44.74 44.74 44.74 44.74 0.2K
11:20 44.74 44.74 44.74 44.74 0.7K
11:21 44.73 44.73 44.73 44.73 0.7K
11:22 44.74 44.75 44.74 44.75 1.4K
11:23 44.76 44.76 44.76 44.76 0.2K
11:24 44.76 44.76 44.76 44.76 0.1K
11:25 44.78 44.78 44.78 44.78 1.0K
11:33 44.80 44.80 44.80 44.80 1.0K
11:36 44.79 44.79 44.79 44.79 0.9K
11:41 44.77 44.77 44.77 44.77 0.2K
11:42 44.74 44.75 44.74 44.75 5.3K
11:43 44.74 44.74 44.74 44.73 0.4K
11:44 44.74 44.74 44.74 44.74 0.5K
11:45 44.73 44.73 44.73 44.73 0.2K
11:46 44.72 44.72 44.72 44.72 0.4K
11:47 44.72 44.72 44.72 44.72 1.2K
11:48 44.73 44.73 44.73 44.73 0.3K
11:49 44.75 44.75 44.75 44.75 1.1K
11:52 44.73 44.73 44.73 44.73 1.3K
11:56 44.73 44.73 44.73 44.73 0.2K
11:59 44.71 44.71 44.71 44.71 1.0K
12:01 44.70 44.70 44.70 44.70 0.1K
12:02 44.70 44.70 44.70 44.70 0.8K
12:03 44.69 44.69 44.69 44.69 0.3K
12:04 44.69 44.69 44.69 44.69 0.3K
12:08 44.70 44.70 44.70 44.70 0.3K
12:09 44.71 44.71 44.71 44.71 0.6K
12:10 44.72 44.72 44.72 44.72 1.0K
12:11 44.73 44.73 44.73 44.73 0.6K
12:17 44.73 44.73 44.73 44.73 1.1K
12:18 44.74 44.74 44.73 44.73 0.6K
12:20 44.73 44.74 44.73 44.74 2.2K
12:27 44.76 44.76 44.76 44.76 0.6K
12:28 44.76 44.76 44.76 44.76 0.4K
12:31 44.76 44.76 44.76 44.76 0.8K
12:39 44.77 44.77 44.77 44.77 0.6K
12:42 44.76 44.76 44.76 44.76 0.3K
12:43 44.76 44.76 44.76 44.76 2.2K
12:44 44.76 44.76 44.76 44.76 0.3K
12:45 44.77 44.77 44.77 44.77 0.4K
12:55 44.81 44.81 44.81 44.81 1.4K
13:01 44.84 44.84 44.84 44.84 0.1K
13:08 44.83 44.83 44.83 44.83 0.6K
13:09 44.82 44.83 44.82 44.83 1.6K
13:13 44.82 44.82 44.82 44.82 1.0K
13:16 44.83 44.83 44.83 44.83 0.3K
13:22 44.80 44.80 44.80 44.80 0.4K
13:26 44.83 44.83 44.83 44.83 0.9K
13:27 44.82 44.82 44.82 44.82 2.7K
13:31 44.80 44.80 44.80 44.80 0.7K
13:37 44.83 44.83 44.83 44.83 1.0K
13:41 44.83 44.83 44.83 44.83 0.9K
13:45 44.85 44.85 44.85 44.85 0.2K
13:46 44.84 44.84 44.84 44.84 0.3K
13:47 44.86 44.86 44.86 44.86 0.7K
13:51 44.85 44.85 44.85 44.85 1.2K
13:54 44.85 44.85 44.85 44.85 0.3K
13:57 44.85 44.85 44.85 44.85 1.0K
14:01 44.85 44.85 44.85 44.85 0.8K
14:15 44.84 44.84 44.84 44.84 0.6K
14:24 44.80 44.80 44.80 44.79 0.8K
14:27 44.81 44.81 44.81 44.81 1.4K
14:36 44.88 44.88 44.88 44.88 1.1K
14:37 44.88 44.88 44.86 44.86 0.7K
14:38 44.86 44.86 44.86 44.86 0.2K
14:39 44.85 44.85 44.85 44.85 0.8K
14:42 44.87 44.87 44.87 44.87 0.3K
14:46 44.86 44.86 44.86 44.86 0.8K
14:47 44.86 44.86 44.86 44.86 0.7K
14:52 44.91 44.91 44.91 44.91 277.7K
14:55 44.92 44.92 44.92 44.92 0.2K
14:56 44.93 44.93 44.93 44.93 0.5K
14:58 44.94 44.95 44.94 44.95 1.3K
15:00 44.93 44.93 44.93 44.93 0.2K
15:01 44.93 44.93 44.93 44.93 0.4K
15:04 44.92 44.92 44.92 44.92 0.8K
15:05 44.91 44.91 44.91 44.91 0.7K
15:09 44.88 44.88 44.88 44.88 0.4K
15:10 44.87 44.87 44.87 44.87 0.6K
15:13 44.90 44.90 44.90 44.90 2.6K
15:16 44.88 44.88 44.88 44.88 0.4K
15:17 44.89 44.89 44.89 44.89 0.6K
15:23 44.91 44.92 44.91 44.92 2.1K
15:27 44.90 44.90 44.90 44.90 1.5K
15:28 44.90 44.90 44.90 44.90 0.7K
15:29 44.89 44.89 44.89 44.89 0.5K
15:31 44.90 44.91 44.90 44.91 1.4K
15:35 44.93 44.93 44.93 44.93 0.5K
15:37 44.94 44.94 44.94 44.94 0.8K
15:39 44.95 44.95 44.95 44.95 0.4K
15:40 44.96 44.96 44.96 44.96 0.6K
15:43 44.95 44.95 44.95 44.95 2.3K
15:45 44.97 44.97 44.97 44.97 0.6K
15:46 44.95 44.95 44.94 44.94 1.3K
15:47 44.95 44.95 44.94 44.94 0.9K
15:49 44.96 44.98 44.96 44.98 2.7K
15:50 44.98 44.98 44.98 44.98 1.7K
15:53 44.96 44.96 44.96 44.96 0.7K
15:54 44.99 44.99 44.99 44.99 1.3K
15:57 45.04 45.04 45.04 45.04 0.3K
15:58 45.05 45.05 45.05 45.05 2.8K
15:59 45.05 45.05 45.05 45.05 2.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 44.47 45.05 44.47 45.05 0.4M
2025-09-25 44.70 44.76 44.30 44.32 0.2M
2025-09-24 44.83 45.04 44.70 44.98 0.2M
2025-09-23 44.35 44.79 44.32 44.74 0.2M
2025-09-22 44.20 44.46 43.98 44.36 0.1M
2025-09-19 44.13 44.36 43.93 44.20 0.1M
2025-09-18 43.94 44.26 43.70 44.01 0.3M
2025-09-17 44.10 44.31 43.89 43.99 0.2M
2025-09-16 44.57 44.57 43.82 43.83 0.3M
2025-09-15 44.71 44.83 44.59 44.62 0.1M
2025-09-12 44.40 44.75 44.39 44.62 0.3M
2025-09-11 44.17 44.52 44.15 44.49 0.4M
2025-09-10 43.76 44.24 43.76 44.19 0.3M
2025-09-09 43.36 43.82 43.33 43.71 0.4M
2025-09-08 43.93 43.93 43.19 43.38 0.2M
2025-09-05 44.03 44.13 43.56 43.89 0.2M
2025-09-04 44.17 44.30 43.58 43.90 0.3M
2025-09-03 43.96 44.05 43.70 43.92 0.2M
2025-09-02 44.00 44.15 43.79 43.98 0.3M
2025-08-29 44.26 44.45 44.20 44.26 0.2M
2025-08-28 44.55 44.57 44.20 44.24 0.5M
2025-08-27 44.38 44.68 44.38 44.58 0.2M
2025-08-26 44.40 44.54 44.21 44.41 0.3M
2025-08-25 44.74 44.77 44.34 44.38 0.3M
2025-08-22 44.73 44.95 44.62 44.87 0.7M
2025-08-21 44.79 44.94 44.29 44.43 0.3M
2025-08-20 44.93 45.23 44.72 44.82 0.5M
2025-08-19 44.34 44.80 44.31 44.80 0.3M
2025-08-18 44.59 44.63 44.22 44.25 0.3M
2025-08-15 44.81 44.85 44.39 44.51 0.2M
2025-08-14 45.04 45.07 44.81 44.84 0.2M
2025-08-13 44.96 45.15 44.76 45.14 0.2M
2025-08-12 44.75 44.91 44.44 44.90 0.2M
2025-08-11 44.81 44.93 44.46 44.65 0.3M
2025-08-08 45.02 45.10 44.62 44.77 0.3M
2025-08-07 44.57 45.10 44.54 44.97 0.2M
2025-08-06 45.10 45.10 44.60 44.64 0.2M
2025-08-05 45.51 45.63 44.95 45.04 0.3M
2025-08-04 44.88 45.61 44.88 45.50 0.5M
2025-08-01 44.53 44.86 44.17 44.69 0.5M
2025-07-31 44.00 44.48 44.00 44.47 0.3M
2025-07-30 44.07 44.49 43.92 44.10 0.2M
2025-07-29 43.66 43.99 43.57 43.98 0.1M
2025-07-28 44.02 44.02 43.43 43.52 0.1M
2025-07-25 44.02 44.07 43.85 44.01 0.3M
2025-07-24 44.11 44.18 43.89 43.93 0.1M
2025-07-23 44.47 44.48 43.86 44.06 0.3M
2025-07-22 43.70 44.16 43.70 44.12 0.2M
2025-07-21 43.50 43.82 43.38 43.56 0.2M
2025-07-18 42.91 43.48 42.91 43.37 0.2M
2025-07-17 42.52 42.86 42.47 42.75 0.2M
2025-07-16 42.49 42.61 42.20 42.55 0.2M
2025-07-15 42.73 42.73 42.26 42.43 1.0M
2025-07-14 42.58 43.01 42.45 42.76 0.2M
2025-07-11 42.53 42.83 42.33 42.65 0.2M
2025-07-10 42.36 42.87 42.32 42.73 0.4M
2025-07-09 42.30 42.59 42.06 42.51 0.6M
2025-07-08 42.11 42.12 41.65 41.97 0.2M
2025-07-07 42.44 42.53 42.18 42.37 0.2M
2025-07-03 42.20 42.53 42.12 42.45 0.1M
2025-07-02 42.29 42.43 41.90 42.14 0.6M
2025-07-01 42.40 42.54 41.97 42.35 0.3M
2025-06-30 42.16 42.44 41.98 42.38 0.4M
2025-06-27 42.29 42.58 42.13 42.19 0.3M
2025-06-26 41.95 42.19 41.84 42.17 0.2M
2025-06-25 42.47 42.47 41.89 41.92 0.2M
2025-06-24 42.44 42.66 42.34 42.55 0.1M
2025-06-23 42.01 42.40 41.98 42.33 0.2M
2025-06-20 42.00 42.25 41.82 41.88 0.2M
2025-06-18 41.78 42.03 41.63 41.88 0.3M
2025-06-17 41.99 41.99 41.42 41.72 0.2M
2025-06-16 42.40 42.62 41.85 42.01 0.2M
2025-06-13 42.43 42.47 42.06 42.16 0.1M
2025-06-12 42.13 42.56 42.13 42.56 0.1M
2025-06-11 42.16 42.20 41.97 42.08 0.2M
2025-06-10 42.03 42.11 41.79 42.08 0.1M
2025-06-09 42.23 42.27 41.92 41.93 0.5M
2025-06-06 42.29 42.35 41.97 42.25 0.2M
2025-06-05 42.24 42.29 42.02 42.12 0.1M
2025-06-04 42.88 42.88 42.17 42.17 0.2M
2025-06-03 43.10 43.10 42.57 42.92 0.6M
2025-06-02 42.57 42.84 42.37 42.84 0.2M
2025-05-30 42.40 42.81 42.40 42.74 0.1M
2025-05-29 42.28 42.47 42.07 42.44 0.1M
2025-05-28 42.73 42.88 42.04 42.19 0.1M
2025-05-27 42.86 42.88 42.48 42.82 0.1M
2025-05-23 42.15 42.54 41.78 42.48 0.2M
2025-05-22 42.18 42.18 41.57 41.96 0.2M
2025-05-21 43.05 43.13 42.37 42.41 0.8M
2025-05-20 43.20 43.44 43.20 43.28 0.1M
2025-05-19 42.76 43.29 42.74 43.29 0.5M
2025-05-16 42.53 43.09 42.47 43.09 0.3M
2025-05-15 41.75 42.58 41.75 42.51 0.3M
2025-05-14 41.79 41.79 41.09 41.64 0.3M
2025-05-13 41.78 42.15 41.61 41.82 0.5M
2025-05-12 42.26 42.26 41.62 41.82 0.2M
2025-05-09 41.78 41.78 41.47 41.72 0.3M
2025-05-08 42.05 42.15 41.67 41.71 0.6M
2025-05-07 41.76 42.19 41.57 41.92 0.1M
2025-05-06 41.48 42.07 41.48 41.77 0.6M
2025-05-05 41.45 41.64 41.12 41.53 0.2M
2025-05-02 41.51 41.66 41.23 41.53 0.2M
2025-05-01 41.31 41.72 41.15 41.23 0.2M
2025-04-30 41.27 41.33 40.51 41.16 0.2M
2025-04-29 41.06 41.52 40.93 41.41 0.3M
2025-04-28 40.84 41.22 40.64 41.17 0.3M
2025-04-25 40.97 40.98 40.66 40.85 0.3M
2025-04-24 40.78 41.15 40.63 40.95 0.1M
2025-04-23 40.99 41.19 40.41 40.79 0.2M
2025-04-22 40.02 40.79 40.02 40.66 0.8M
2025-04-21 40.41 40.41 39.17 39.59 0.3M
2025-04-17 40.31 41.02 40.31 40.62 0.8M
2025-04-16 40.43 40.74 40.04 40.17 0.4M
2025-04-15 40.46 40.73 40.37 40.42 1.7M
2025-04-14 40.03 40.48 39.84 40.36 0.3M
2025-04-11 39.07 39.76 38.68 39.62 6.3M
2025-04-10 39.09 39.48 38.25 39.11 0.4M
2025-04-09 37.55 39.54 36.88 39.37 0.5M
2025-04-08 39.07 39.13 37.48 37.86 1.0M
2025-04-07 38.24 39.42 37.30 38.25 0.6M
2025-04-04 40.96 40.96 38.53 38.77 0.7M
2025-04-03 41.29 41.71 41.09 41.13 0.7M
2025-04-02 41.09 41.48 40.92 41.41 0.7M
2025-04-01 40.98 41.24 40.76 41.20 0.9M
2025-03-31 40.66 41.13 40.62 41.01 1.9M
2025-03-28 40.46 40.77 40.46 40.73 37.3M
2025-03-27 40.29 40.59 40.19 40.27 1.1M
2025-03-26 40.27 40.64 40.24 40.49 3.4M
2025-03-25 40.75 40.75 40.09 40.29 0.1M
2025-03-24 40.91 41.22 40.76 40.80 0.1M
2025-03-21 40.98 41.11 40.60 40.78 0.1M
2025-03-20 40.91 41.16 40.88 41.14 0.1M
2025-03-19 40.72 41.02 40.68 40.94 0.1M
2025-03-18 40.70 40.78 40.47 40.75 0.3M
2025-03-17 40.55 41.10 40.53 40.89 0.1M
2025-03-14 39.88 40.60 39.83 40.58 0.2M
2025-03-13 39.81 40.05 39.63 39.82 0.4M
2025-03-12 39.73 40.03 39.52 39.72 0.1M
2025-03-11 39.91 40.15 39.53 39.71 0.3M
2025-03-10 39.44 40.12 39.42 39.87 0.2M
2025-03-07 39.11 39.73 39.11 39.56 0.1M
2025-03-06 39.52 39.52 38.98 39.13 0.1M
2025-03-05 39.82 39.97 39.50 39.79 0.1M
2025-03-04 40.74 40.79 39.95 39.99 0.2M
2025-03-03 40.70 40.95 40.53 40.77 0.1M
2025-02-28 40.30 40.75 40.16 40.73 0.1M
2025-02-27 40.56 40.56 39.98 39.99 0.1M
2025-02-26 40.47 40.94 40.47 40.69 0.1M
2025-02-25 40.23 40.50 39.98 40.45 0.3M
2025-02-24 40.61 40.61 40.23 40.41 0.0M
2025-02-21 40.34 40.57 40.30 40.49 0.1M
2025-02-20 40.16 40.40 39.92 40.32 0.1M
2025-02-19 40.00 40.33 40.00 40.27 0.1M
2025-02-18 39.79 40.16 39.78 40.12 0.1M
2025-02-14 39.87 40.16 39.66 39.67 0.0M
2025-02-13 39.68 39.90 39.58 39.83 0.0M
2025-02-12 39.11 39.64 39.11 39.63 0.1M
2025-02-11 39.20 39.59 39.14 39.59 0.1M
2025-02-10 39.29 39.34 38.98 39.34 0.1M
2025-02-07 39.24 39.43 39.11 39.14 0.1M
2025-02-06 39.47 39.47 39.09 39.29 0.1M
2025-02-05 39.18 39.53 39.05 39.32 0.1M
2025-02-04 38.90 39.03 38.47 38.84 0.1M
2025-02-03 38.40 39.20 38.40 39.06 0.1M
2025-01-31 39.02 39.19 38.82 38.90 0.0M
2025-01-30 38.60 39.05 38.60 39.05 0.1M
2025-01-29 38.31 38.65 38.14 38.20 0.1M
2025-01-28 38.72 38.72 38.06 38.29 0.1M
2025-01-27 38.63 38.69 37.88 38.64 0.1M
2025-01-24 38.94 39.16 38.94 39.09 0.2M
2025-01-23 38.95 39.16 38.87 38.90 0.0M
2025-01-22 39.84 39.84 38.79 38.79 0.0M
2025-01-21 39.59 39.90 39.56 39.78 0.0M
2025-01-17 39.06 39.33 39.06 39.16 0.1M
2025-01-16 38.27 39.17 38.27 39.17 0.1M
2025-01-15 38.40 38.62 38.20 38.23 0.0M
2025-01-14 37.55 37.99 37.55 37.88 0.2M
2025-01-13 37.58 37.58 37.06 37.42 0.1M
2025-01-10 38.05 38.05 37.38 37.59 0.2M
2025-01-08 38.19 38.25 37.74 38.25 0.1M
2025-01-07 38.31 38.47 38.17 38.26 0.2M
2025-01-06 38.72 38.72 38.15 38.18 0.1M
2025-01-03 38.33 38.79 38.28 38.66 0.1M
2025-01-02 38.13 38.29 37.91 38.14 0.1M