Franklin FTSE India ETF (FLIN)

FLIN
🏛️ 美国 →
37.35
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
2023-12-29 34.95 34.97 34.82 34.88 0.1M
2023-12-28 34.99 35.04 34.93 34.98 0.1M
2023-12-27 34.86 34.90 34.81 34.81 0.1M
2023-12-26 34.64 34.67 34.60 34.65 0.1M
2023-12-22 34.43 34.54 34.42 34.54 0.1M
2023-12-21 34.19 34.38 34.17 34.38 0.1M
2023-12-20 33.95 33.98 33.63 33.66 0.3M
2023-12-19 34.59 34.77 34.59 34.74 0.1M
2023-12-18 34.50 34.60 34.43 34.60 0.1M
2023-12-15 34.65 34.67 34.53 34.53 1.6M
2023-12-14 34.52 34.76 34.52 34.76 0.1M
2023-12-13 34.11 34.39 33.95 34.39 0.1M
2023-12-12 33.89 34.00 33.80 34.00 0.1M
2023-12-11 34.08 34.15 34.03 34.14 0.1M
2023-12-08 33.90 34.01 33.78 33.93 1.4M
2023-12-07 34.12 34.12 34.02 34.10 0.1M
2023-12-06 34.08 34.13 33.97 33.99 1.2M
2023-12-05 33.76 33.91 33.74 33.91 0.1M
2023-12-04 33.52 33.68 33.50 33.51 0.1M
2023-12-01 33.06 33.30 33.05 33.30 0.0M
2023-11-30 32.97 33.03 32.85 33.03 0.1M
2023-11-29 32.80 32.86 32.71 32.75 0.1M
2023-11-28 32.54 32.68 32.54 32.65 0.0M
2023-11-27 32.37 32.37 32.31 32.34 0.0M
2023-11-24 32.29 32.38 32.29 32.38 0.0M
2023-11-22 32.37 32.40 32.33 32.38 0.1M
2023-11-21 32.32 32.34 32.26 32.26 0.1M
2023-11-20 32.16 32.26 32.13 32.26 0.1M
2023-11-17 32.26 32.32 32.24 32.26 0.1M
2023-11-16 32.21 32.28 32.15 32.20 0.1M
2023-11-15 32.26 32.26 32.17 32.20 0.0M
2023-11-14 32.12 32.36 32.10 32.36 0.0M
2023-11-13 31.78 31.86 31.71 31.83 0.0M
2023-11-10 31.67 31.83 31.65 31.82 0.0M
2023-11-09 31.68 31.75 31.50 31.52 0.0M
2023-11-08 31.63 31.80 31.63 31.74 1.1M
2023-11-07 31.49 31.58 31.46 31.58 0.0M
2023-11-06 31.54 31.61 31.50 31.52 0.2M
2023-11-03 31.35 31.59 31.35 31.54 0.0M
2023-11-02 31.20 31.32 31.19 31.31 0.0M
2023-11-01 30.81 31.03 30.77 30.99 0.1M
2023-10-31 30.85 30.92 30.73 30.88 0.0M
2023-10-30 30.87 30.98 30.81 30.92 0.1M
2023-10-27 30.70 30.87 30.63 30.65 0.0M
2023-10-26 30.51 30.55 30.41 30.44 0.1M
2023-10-25 30.82 30.88 30.70 30.81 0.0M
2023-10-24 31.23 31.27 31.09 31.13 0.5M
2023-10-23 31.20 31.20 31.01 31.11 0.1M
2023-10-20 31.56 31.60 31.44 31.45 0.1M
2023-10-19 31.80 31.90 31.74 31.75 0.0M
2023-10-18 31.81 31.82 31.59 31.59 0.1M
2023-10-17 31.91 32.06 31.91 32.02 0.0M
2023-10-16 31.91 32.09 31.90 32.05 0.0M
2023-10-13 31.84 31.89 31.75 31.75 0.0M
2023-10-12 31.90 31.90 31.65 31.67 0.0M
2023-10-11 32.02 32.06 31.90 31.93 0.0M
2023-10-10 31.81 32.02 31.81 31.89 1.4M
2023-10-09 31.42 31.60 31.37 31.59 0.1M
2023-10-06 31.66 32.00 31.66 31.98 0.1M
2023-10-05 31.63 31.71 31.53 31.68 0.1M
2023-10-04 31.48 31.51 31.34 31.48 0.0M
2023-10-03 31.63 31.66 31.50 31.53 0.0M
2023-10-02 31.65 31.70 31.52 31.61 0.0M
2023-09-29 31.90 31.90 31.62 31.66 0.0M
2023-09-28 31.60 31.71 31.56 31.69 0.5M
2023-09-27 31.96 31.96 31.81 31.89 0.1M
2023-09-26 31.78 31.80 31.66 31.67 0.0M
2023-09-25 31.82 31.90 31.75 31.90 0.0M
2023-09-22 31.91 31.91 31.76 31.76 0.0M
2023-09-21 31.82 31.83 31.75 31.76 0.0M
2023-09-20 32.16 32.22 32.00 32.00 0.0M
2023-09-19 32.18 32.19 32.03 32.14 0.0M
2023-09-18 32.19 32.26 32.11 32.23 0.0M
2023-09-15 32.37 32.41 32.26 32.27 0.0M
2023-09-14 32.39 32.45 32.33 32.37 0.1M
2023-09-13 32.30 32.32 32.21 32.27 0.0M
2023-09-12 32.22 32.25 32.15 32.20 0.1M
2023-09-11 32.57 32.61 32.47 32.61 0.1M
2023-09-08 32.13 32.30 32.13 32.30 0.1M
2023-09-07 31.83 31.94 31.83 31.92 0.0M
2023-09-06 31.65 31.88 31.61 31.74 0.0M
2023-09-05 31.88 31.93 31.77 31.84 0.0M
2023-09-01 31.70 31.72 31.51 31.64 0.1M
2023-08-31 31.48 31.48 31.33 31.40 0.1M
2023-08-30 31.56 31.63 31.48 31.48 0.4M
2023-08-29 31.38 31.62 31.38 31.57 0.3M
2023-08-28 31.40 31.45 31.34 31.36 0.2M
2023-08-25 31.23 31.30 31.12 31.27 0.0M
2023-08-24 31.45 31.45 31.29 31.29 0.0M
2023-08-23 31.40 31.64 31.40 31.61 0.0M
2023-08-22 31.26 31.28 31.14 31.14 0.0M
2023-08-21 31.13 31.20 31.06 31.18 0.0M
2023-08-18 30.91 31.07 30.89 30.96 0.0M
2023-08-17 31.11 31.11 30.90 30.90 0.0M
2023-08-16 31.02 31.16 30.99 30.99 0.0M
2023-08-15 31.00 31.02 30.86 30.87 0.0M
2023-08-14 31.01 31.05 30.92 31.04 0.0M
2023-08-11 31.26 31.26 31.08 31.15 0.0M
2023-08-10 31.33 31.51 31.25 31.28 0.0M
2023-08-09 31.39 31.39 31.25 31.32 0.0M
2023-08-08 31.26 31.26 31.13 31.25 0.0M
2023-08-07 31.45 31.45 31.37 31.42 0.1M
2023-08-04 31.34 31.43 31.23 31.35 0.1M
2023-08-03 31.02 31.11 31.00 31.00 0.0M
2023-08-02 31.42 31.42 30.96 31.02 0.1M
2023-08-01 31.67 31.70 31.58 31.64 0.6M
2023-07-31 31.71 31.85 31.61 31.76 0.1M
2023-07-28 31.57 31.65 31.50 31.58 0.1M
2023-07-27 31.64 31.67 31.33 31.35 0.1M
2023-07-26 31.59 31.74 31.59 31.69 0.1M
2023-07-25 31.56 31.65 31.54 31.56 0.0M
2023-07-24 31.41 31.57 31.41 31.55 0.0M
2023-07-21 31.49 31.50 31.40 31.42 0.0M
2023-07-20 31.63 31.63 31.45 31.53 0.1M
2023-07-19 31.63 31.68 31.58 31.60 0.0M
2023-07-18 31.53 31.55 31.46 31.54 0.0M
2023-07-17 31.46 31.61 31.40 31.53 1.7M
2023-07-14 31.33 31.39 31.27 31.39 0.0M
2023-07-13 31.14 31.26 31.10 31.20 0.3M
2023-07-12 31.23 31.36 31.20 31.35 0.1M
2023-07-11 31.05 31.12 31.00 31.11 0.0M
2023-07-10 30.73 30.89 30.72 30.87 0.1M
2023-07-07 30.78 30.87 30.73 30.73 0.0M
2023-07-06 30.90 30.90 30.69 30.79 0.1M
2023-07-05 31.02 31.11 30.91 30.94 0.1M
2023-07-03 30.98 31.06 30.98 31.02 0.0M
2023-06-30 30.83 30.97 30.83 30.89 0.0M
2023-06-29 30.58 30.66 30.52 30.66 0.1M
2023-06-28 30.53 30.68 30.53 30.68 0.2M
2023-06-27 30.35 30.40 30.30 30.39 0.1M
2023-06-26 30.17 30.25 30.15 30.16 0.0M
2023-06-23 30.11 30.11 29.98 30.09 0.0M
2023-06-22 30.33 30.39 30.31 30.36 0.0M
2023-06-21 30.44 30.51 30.40 30.48 0.0M
2023-06-20 30.36 30.48 30.34 30.45 1.5M
2023-06-16 30.52 30.52 30.40 30.44 0.0M
2023-06-15 30.19 30.37 30.19 30.34 0.0M
2023-06-14 30.19 30.27 30.06 30.18 0.0M
2023-06-13 30.06 30.12 30.03 30.10 0.0M
2023-06-12 29.75 29.83 29.72 29.82 0.0M
2023-06-09 29.63 29.76 29.63 29.65 0.0M
2023-06-08 29.67 29.73 29.67 29.73 0.0M
2023-06-07 29.87 29.99 29.77 29.82 0.0M
2023-06-06 29.57 29.67 29.56 29.67 0.0M
2023-06-05 29.61 29.62 29.54 29.60 0.0M
2023-06-02 29.62 29.75 29.62 29.75 0.0M
2023-06-01 29.38 29.57 29.38 29.57 0.0M
2023-05-31 29.32 29.32 29.20 29.26 0.0M
2023-05-30 29.43 29.43 29.29 29.36 0.0M
2023-05-26 29.28 29.50 29.28 29.41 0.0M
2023-05-25 29.07 29.07 28.93 29.04 0.0M
2023-05-24 28.94 28.94 28.84 28.85 0.0M
2023-05-23 28.95 28.96 28.81 28.81 0.0M
2023-05-22 28.90 29.04 28.89 28.90 1.9M
2023-05-19 28.65 28.72 28.60 28.61 0.0M
2023-05-18 28.64 28.67 28.57 28.67 0.0M
2023-05-17 28.90 28.95 28.85 28.94 0.0M
2023-05-16 29.01 29.04 28.94 28.96 0.0M
2023-05-15 29.08 29.18 29.01 29.18 0.0M
2023-05-12 29.00 29.02 28.90 28.94 0.0M
2023-05-11 29.09 29.11 28.95 29.10 1.2M
2023-05-10 29.14 29.21 29.05 29.17 0.0M
2023-05-09 28.95 29.04 28.95 29.02 0.0M
2023-05-08 29.07 29.16 29.06 29.12 0.0M
2023-05-05 28.84 29.00 28.84 28.96 0.0M
2023-05-04 28.88 28.95 28.86 28.91 0.0M
2023-05-03 28.76 28.82 28.68 28.68 0.0M
2023-05-02 28.84 28.84 28.70 28.79 0.0M
2023-05-01 28.86 28.90 28.79 28.84 0.0M
2023-04-28 28.71 28.84 28.71 28.83 0.0M
2023-04-27 28.45 28.62 28.45 28.56 0.0M
2023-04-26 28.30 28.33 28.23 28.27 0.0M
2023-04-25 28.18 28.19 28.07 28.09 0.0M
2023-04-24 28.16 28.20 28.12 28.20 0.0M
2023-04-21 27.99 28.06 27.98 28.04 0.0M
2023-04-20 27.97 28.11 27.97 28.03 0.0M
2023-04-19 28.00 28.05 27.99 28.01 0.0M
2023-04-18 28.12 28.17 28.04 28.08 0.0M
2023-04-17 28.08 28.13 28.08 28.13 0.0M
2023-04-14 28.29 28.35 28.16 28.23 0.0M
2023-04-13 28.37 28.37 28.28 28.31 0.0M
2023-04-12 28.37 28.37 28.18 28.21 0.0M
2023-04-11 28.15 28.22 28.15 28.19 0.0M
2023-04-10 28.04 28.13 27.98 28.13 0.0M
2023-04-06 28.00 28.14 28.00 28.04 0.0M
2023-04-05 27.98 27.98 27.84 27.90 0.0M
2023-04-04 27.86 27.86 27.78 27.82 0.0M
2023-04-03 27.67 27.80 27.65 27.78 0.0M
2023-03-31 27.66 27.71 27.61 27.71 0.0M
2023-03-30 27.43 27.45 27.37 27.43 0.0M
2023-03-29 27.07 27.27 27.07 27.25 0.0M
2023-03-28 27.02 27.06 27.00 27.01 0.0M
2023-03-27 27.14 27.22 27.05 27.22 0.0M
2023-03-24 27.13 27.22 27.05 27.21 0.0M
2023-03-23 27.40 27.56 27.27 27.27 0.0M
2023-03-22 27.37 27.50 27.25 27.25 0.0M
2023-03-21 27.27 27.33 27.17 27.23 0.0M
2023-03-20 27.12 27.25 27.09 27.20 0.0M
2023-03-17 27.27 27.27 27.11 27.14 0.0M
2023-03-16 27.03 27.39 27.03 27.31 0.0M
2023-03-15 27.06 27.06 26.82 26.88 0.0M
2023-03-14 27.35 27.52 27.35 27.46 0.0M
2023-03-13 27.46 27.62 27.41 27.42 0.0M
2023-03-10 27.89 27.98 27.73 27.73 0.0M
2023-03-09 28.14 28.15 27.95 27.95 0.0M
2023-03-08 28.31 28.40 28.27 28.27 0.0M
2023-03-07 28.35 28.35 28.11 28.13 0.0M
2023-03-06 28.35 28.45 28.27 28.27 0.0M
2023-03-03 28.18 28.29 28.13 28.26 0.0M
2023-03-02 27.60 27.76 27.60 27.74 0.0M
2023-03-01 27.67 27.73 27.62 27.68 0.0M
2023-02-28 27.40 27.46 27.39 27.39 0.0M
2023-02-27 27.49 27.53 27.42 27.43 0.0M
2023-02-24 27.45 27.49 27.41 27.47 0.0M
2023-02-23 27.72 27.76 27.62 27.76 0.0M
2023-02-22 27.75 27.78 27.64 27.64 0.0M
2023-02-21 28.03 28.10 27.99 28.00 0.0M
2023-02-17 28.19 28.26 28.14 28.20 0.0M
2023-02-16 28.21 28.43 28.21 28.28 0.0M
2023-02-15 28.17 28.30 28.17 28.26 0.0M
2023-02-14 27.96 28.17 27.86 28.08 1.3M
2023-02-13 28.04 28.12 27.96 28.09 0.0M
2023-02-10 28.42 28.42 28.22 28.33 0.0M
2023-02-09 28.42 28.43 28.20 28.26 0.0M
2023-02-08 28.34 28.37 28.17 28.30 0.0M
2023-02-07 27.98 28.06 27.82 28.00 0.0M
2023-02-06 28.00 28.10 27.98 28.09 0.0M
2023-02-03 28.16 28.30 28.06 28.10 0.0M
2023-02-02 28.16 28.20 28.06 28.20 0.0M
2023-02-01 28.45 28.46 28.07 28.18 0.0M
2023-01-31 28.66 28.81 28.51 28.81 0.0M
2023-01-30 28.63 28.71 28.60 28.65 0.0M
2023-01-27 28.74 28.74 28.63 28.70 0.0M
2023-01-26 29.31 29.38 29.23 29.36 0.0M
2023-01-25 29.12 29.21 29.03 29.18 0.0M
2023-01-24 29.49 29.56 29.40 29.41 0.0M
2023-01-23 29.61 29.78 29.60 29.72 0.0M
2023-01-20 29.61 29.75 29.60 29.75 0.0M
2023-01-19 29.68 29.78 29.65 29.67 0.0M
2023-01-18 29.87 29.89 29.63 29.66 0.0M
2023-01-17 29.66 29.72 29.63 29.68 0.0M
2023-01-13 29.46 29.71 29.46 29.71 0.0M
2023-01-12 29.50 29.70 29.45 29.64 0.0M
2023-01-11 29.32 29.53 29.32 29.52 0.0M
2023-01-10 29.41 29.50 29.38 29.48 0.0M
2023-01-09 29.51 29.66 29.39 29.39 0.0M
2023-01-06 29.04 29.33 29.00 29.33 0.0M
2023-01-05 29.06 29.11 29.03 29.05 0.0M
2023-01-04 29.09 29.14 28.97 29.10 0.0M
2023-01-03 29.25 29.37 29.18 29.27 0.0M