VanEck Africa Index ETF (AFK)

AFK
🏛️ 美国 →
24.04
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.90 24.17 23.88 24.04 0.0M
2025-09-25 23.98 24.03 23.65 23.75 0.1M
2025-09-24 23.96 24.08 23.75 23.83 0.0M
2025-09-23 24.16 24.35 23.97 23.99 0.2M
2025-09-22 23.52 24.08 23.50 23.93 0.0M
2025-09-19 23.45 23.84 23.45 23.84 0.0M
2025-09-18 23.47 23.56 23.28 23.49 0.0M
2025-09-17 23.43 23.58 23.40 23.40 0.0M
2025-09-16 23.29 23.61 23.29 23.43 0.0M
2025-09-15 23.43 23.65 23.01 23.06 0.1M
2025-09-12 23.65 23.65 23.32 23.43 0.0M
2025-09-11 23.21 23.46 23.13 23.43 0.0M
2025-09-10 22.88 23.19 22.88 23.07 0.0M
2025-09-09 23.07 23.10 22.81 22.86 0.0M
2025-09-08 22.63 23.13 22.63 22.83 0.1M
2025-09-05 22.79 22.91 22.39 22.60 0.0M
2025-09-04 22.67 22.68 22.31 22.33 0.1M
2025-09-03 22.49 22.54 22.32 22.47 0.0M
2025-09-02 22.39 22.45 22.20 22.45 0.1M
2025-08-29 22.30 22.42 22.21 22.42 0.0M
2025-08-28 22.40 22.40 22.12 22.26 0.0M
2025-08-27 22.36 22.41 22.14 22.37 0.1M
2025-08-26 22.42 22.45 22.35 22.44 0.0M
2025-08-25 22.30 22.55 22.30 22.30 0.0M
2025-08-22 21.77 22.21 21.72 22.20 0.0M
2025-08-21 21.52 21.90 21.38 21.64 0.0M
2025-08-20 21.50 21.53 21.27 21.51 0.0M
2025-08-19 21.80 21.80 21.12 21.51 0.0M
2025-08-18 21.88 21.88 21.63 21.77 0.0M
2025-08-15 21.86 21.98 21.50 21.86 0.0M
2025-08-14 21.67 21.88 21.65 21.78 0.0M
2025-08-13 21.82 21.98 21.70 21.93 0.0M
2025-08-12 21.88 21.88 21.61 21.88 0.1M
2025-08-11 21.90 21.92 21.41 21.69 0.1M
2025-08-08 21.61 21.85 21.61 21.83 0.0M
2025-08-07 21.60 21.90 21.60 21.71 0.0M
2025-08-06 21.62 21.65 21.50 21.60 0.1M
2025-08-05 21.50 21.50 21.00 21.33 0.0M
2025-08-04 21.05 21.48 21.00 21.24 0.0M
2025-08-01 20.88 20.94 20.75 20.86 0.0M
2025-07-31 21.20 21.25 20.89 20.94 0.0M
2025-07-30 21.43 21.43 21.00 21.00 0.0M
2025-07-29 21.10 21.39 21.10 21.28 0.0M
2025-07-28 21.55 21.55 21.10 21.10 0.0M
2025-07-25 21.75 21.79 21.36 21.57 0.1M
2025-07-24 21.41 21.72 21.34 21.55 0.0M
2025-07-23 21.59 21.87 21.59 21.60 0.1M
2025-07-22 21.00 21.67 20.90 21.53 0.0M
2025-07-21 20.95 21.00 20.82 21.00 0.0M
2025-07-18 20.55 20.93 20.55 20.93 0.0M
2025-07-17 20.50 20.78 20.50 20.76 0.0M
2025-07-16 20.59 20.78 20.59 20.75 0.0M
2025-07-15 20.62 20.73 20.50 20.55 0.0M
2025-07-14 20.62 20.87 20.52 20.73 0.0M
2025-07-11 20.24 20.76 20.22 20.63 0.0M
2025-07-10 20.51 20.76 20.51 20.73 0.0M
2025-07-09 20.47 20.63 20.40 20.45 0.0M
2025-07-08 20.60 20.64 20.41 20.50 0.0M
2025-07-07 20.66 20.70 20.50 20.64 0.0M
2025-07-03 20.48 20.77 20.43 20.67 0.0M
2025-07-02 20.30 20.56 20.30 20.56 0.0M
2025-07-01 20.21 20.50 20.21 20.43 0.0M
2025-06-30 20.25 20.25 20.00 20.16 0.0M
2025-06-27 20.16 20.23 20.02 20.10 0.0M
2025-06-26 19.86 20.25 19.86 20.21 0.0M
2025-06-25 19.89 20.00 19.87 19.91 0.0M
2025-06-24 19.55 19.75 19.44 19.75 0.0M
2025-06-23 19.16 19.67 19.00 19.51 0.0M
2025-06-20 19.38 19.50 19.12 19.49 0.0M
2025-06-18 19.49 19.70 19.38 19.53 0.0M
2025-06-17 19.70 19.70 19.31 19.38 0.0M
2025-06-16 19.72 19.81 19.52 19.62 0.0M
2025-06-13 19.70 19.74 19.52 19.55 0.0M
2025-06-12 19.70 19.85 19.50 19.83 0.0M
2025-06-11 20.01 20.12 19.34 19.73 0.0M
2025-06-10 19.88 20.00 19.75 19.88 0.0M
2025-06-09 19.76 19.95 19.67 19.89 0.0M
2025-06-06 19.72 19.91 19.50 19.82 0.0M
2025-06-05 19.69 20.24 19.69 19.91 0.1M
2025-06-04 19.22 19.50 19.22 19.50 0.0M
2025-06-03 19.37 19.46 19.17 19.33 0.0M
2025-06-02 19.10 19.38 19.10 19.38 0.0M
2025-05-30 19.16 19.16 18.80 18.94 0.0M
2025-05-29 19.10 19.21 18.78 19.03 0.0M
2025-05-28 18.91 19.22 18.67 19.10 0.0M
2025-05-27 19.17 19.39 18.88 19.07 0.1M
2025-05-23 18.75 19.00 18.56 18.98 0.0M
2025-05-22 18.75 19.10 18.65 18.83 0.0M
2025-05-21 18.76 19.20 18.76 18.82 0.1M
2025-05-20 18.51 18.74 18.02 18.72 0.0M
2025-05-19 18.20 18.51 18.20 18.45 0.0M
2025-05-16 18.30 18.70 18.16 18.30 0.0M
2025-05-15 18.42 18.66 18.26 18.43 0.0M
2025-05-14 18.43 18.64 18.00 18.27 0.0M
2025-05-13 18.27 18.65 18.00 18.65 0.0M
2025-05-12 18.26 18.29 17.86 18.21 0.0M
2025-05-09 18.17 18.22 17.92 18.19 0.0M
2025-05-08 18.14 18.33 17.64 18.00 0.0M
2025-05-07 18.11 18.24 18.08 18.20 0.0M
2025-05-06 18.18 18.35 18.13 18.32 0.0M
2025-05-05 18.23 18.34 18.03 18.16 0.0M
2025-05-02 18.09 18.31 17.72 18.09 0.0M
2025-05-01 17.77 18.00 17.54 17.91 0.0M
2025-04-30 17.54 17.85 17.54 17.75 0.0M
2025-04-29 17.73 17.87 17.61 17.87 0.0M
2025-04-28 17.86 17.86 17.27 17.75 0.0M
2025-04-25 17.52 17.92 17.25 17.70 0.0M
2025-04-24 17.63 17.90 17.32 17.73 0.0M
2025-04-23 17.63 17.88 17.35 17.40 0.0M
2025-04-22 17.46 17.65 17.19 17.53 0.0M
2025-04-21 17.77 17.88 17.23 17.44 0.1M
2025-04-17 17.24 17.53 17.00 17.50 0.0M
2025-04-16 17.37 17.78 17.09 17.24 0.0M
2025-04-15 17.11 17.43 16.87 17.14 0.0M
2025-04-14 16.96 17.09 16.72 16.97 0.0M
2025-04-11 16.49 16.87 16.49 16.87 0.0M
2025-04-10 16.36 16.67 15.86 16.18 0.0M
2025-04-09 15.47 16.47 15.28 16.47 0.0M
2025-04-08 15.96 15.97 15.08 15.14 0.0M
2025-04-07 15.19 15.65 15.07 15.38 0.0M
2025-04-04 16.30 16.37 15.32 15.45 0.1M
2025-04-03 16.87 16.87 16.48 16.71 0.0M
2025-04-02 17.36 17.46 17.14 17.34 0.0M
2025-04-01 17.27 17.51 17.22 17.51 0.0M
2025-03-31 17.38 17.54 17.09 17.39 0.0M
2025-03-28 17.75 17.77 17.31 17.55 0.0M
2025-03-27 17.48 17.69 17.48 17.63 0.0M
2025-03-26 18.04 18.04 17.69 17.78 0.0M
2025-03-25 17.69 17.98 17.69 17.86 0.0M
2025-03-24 17.62 17.72 17.50 17.67 0.0M
2025-03-21 17.44 17.54 17.22 17.35 0.0M
2025-03-20 17.56 17.83 17.45 17.56 0.0M
2025-03-19 17.56 17.70 17.45 17.66 0.0M
2025-03-18 17.41 17.46 17.37 17.38 0.0M
2025-03-17 17.34 17.39 17.14 17.35 0.0M
2025-03-14 17.04 17.21 16.93 17.11 0.0M
2025-03-13 16.63 16.75 16.51 16.67 0.0M
2025-03-12 16.67 16.67 16.50 16.65 0.0M
2025-03-11 16.52 16.69 16.34 16.60 0.0M
2025-03-10 16.68 16.85 16.24 16.36 0.0M
2025-03-07 16.81 16.92 16.64 16.86 0.0M
2025-03-06 16.78 16.92 16.56 16.74 0.1M
2025-03-05 16.66 16.89 16.46 16.89 0.0M
2025-03-04 16.38 16.54 16.18 16.45 0.0M
2025-03-03 16.69 16.74 16.24 16.36 0.0M
2025-02-28 16.51 16.51 16.15 16.46 0.0M
2025-02-27 16.74 16.75 16.48 16.57 0.0M
2025-02-26 16.84 17.05 16.84 16.92 0.0M
2025-02-25 16.94 17.20 16.61 16.83 0.0M
2025-02-24 16.93 17.07 16.76 16.83 0.0M
2025-02-21 17.21 17.26 16.77 16.90 0.0M
2025-02-20 17.17 17.26 17.09 17.18 0.0M
2025-02-19 17.05 17.25 16.93 17.17 0.0M
2025-02-18 17.24 17.35 17.10 17.16 0.0M
2025-02-14 17.29 17.29 17.00 17.08 0.0M
2025-02-13 17.11 17.19 17.02 17.19 0.0M
2025-02-12 17.05 17.15 16.95 17.05 0.0M
2025-02-11 17.11 17.12 16.87 16.95 0.0M
2025-02-10 17.13 17.14 16.95 17.11 0.0M
2025-02-07 17.11 17.11 16.81 16.98 0.0M
2025-02-06 16.95 17.13 16.85 17.02 0.0M
2025-02-05 16.92 16.92 16.70 16.92 0.0M
2025-02-04 16.77 16.80 16.72 16.80 0.0M
2025-02-03 16.42 16.73 16.31 16.63 0.0M
2025-01-31 16.76 16.76 16.42 16.55 0.0M
2025-01-30 16.71 16.76 16.60 16.76 0.0M
2025-01-29 16.40 16.50 16.25 16.39 0.0M
2025-01-28 16.18 16.36 16.02 16.24 0.0M
2025-01-27 16.48 16.48 16.06 16.21 0.0M
2025-01-24 16.47 16.47 16.23 16.30 0.0M
2025-01-23 16.31 16.40 16.12 16.39 0.0M
2025-01-22 16.45 16.45 16.16 16.26 0.0M
2025-01-21 16.30 16.30 16.18 16.30 0.0M
2025-01-17 16.20 16.20 16.00 16.18 0.0M
2025-01-16 16.16 16.16 15.90 15.98 0.0M
2025-01-15 16.03 16.06 15.91 16.05 0.0M
2025-01-14 15.88 15.88 15.62 15.87 0.1M
2025-01-13 15.76 15.80 15.62 15.79 0.0M
2025-01-10 15.93 15.93 15.66 15.86 0.0M
2025-01-08 15.93 15.93 15.65 15.89 0.0M
2025-01-07 16.22 16.22 15.94 15.94 0.0M
2025-01-06 16.30 16.36 15.93 16.05 0.0M
2025-01-03 15.80 15.99 15.60 15.99 0.0M
2025-01-02 15.76 15.76 15.57 15.71 0.0M