First Trust Core Investment Grade ETF (FTCB)

FTCB
🏛️ 美国 →
21.26
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
09:30 21.38 21.38 21.38 21.38 10.5K
09:33 21.40 21.40 21.40 21.40 0.4K
09:34 21.40 21.40 21.40 21.40 0.5K
09:35 21.37 21.38 21.37 21.38 5.3K
09:37 21.38 21.38 21.38 21.38 9.4K
09:38 21.38 21.38 21.38 21.38 0.3K
09:39 21.38 21.38 21.38 21.38 0.7K
09:40 21.38 21.38 21.38 21.38 0.2K
09:42 21.38 21.38 21.38 21.38 0.3K
09:43 21.38 21.38 21.38 21.38 0.6K
09:44 21.38 21.38 21.38 21.38 1.9K
09:46 21.38 21.38 21.38 21.38 0.7K
09:47 21.38 21.38 21.38 21.38 2.1K
09:53 21.38 21.38 21.38 21.38 1.2K
09:54 21.38 21.38 21.37 21.38 0.9K
09:56 21.38 21.38 21.38 21.38 0.7K
09:58 21.37 21.38 21.37 21.38 0.8K
10:00 21.38 21.38 21.38 21.37 0.3K
10:01 21.37 21.37 21.37 21.37 1.3K
10:03 21.38 21.38 21.38 21.38 1.0K
10:08 21.38 21.38 21.38 21.38 0.4K
10:09 21.38 21.38 21.38 21.38 0.3K
10:10 21.38 21.38 21.38 21.38 0.4K
10:11 21.38 21.38 21.38 21.38 0.3K
10:12 21.38 21.38 21.38 21.38 1.0K
10:13 21.38 21.38 21.38 21.38 0.2K
10:14 21.38 21.38 21.38 21.38 0.4K
10:15 21.38 21.38 21.38 21.38 3.7K
10:16 21.38 21.38 21.38 21.38 6.0K
10:17 21.38 21.38 21.38 21.38 0.2K
10:18 21.38 21.38 21.38 21.38 0.5K
10:21 21.37 21.38 21.37 21.38 5.3K
10:24 21.38 21.38 21.38 21.38 1.4K
10:25 21.37 21.37 21.37 21.37 3.8K
10:27 21.37 21.37 21.37 21.37 1.4K
10:28 21.37 21.37 21.37 21.37 1.1K
10:29 21.37 21.37 21.37 21.37 1.1K
10:30 21.38 21.38 21.38 21.38 3.8K
10:32 21.38 21.38 21.38 21.38 2.6K
10:35 21.38 21.38 21.38 21.38 0.6K
10:37 21.38 21.38 21.38 21.38 28.9K
10:39 21.38 21.38 21.38 21.38 1.3K
10:40 21.38 21.38 21.38 21.38 10.1K
10:41 21.38 21.38 21.38 21.38 2.0K
10:46 21.38 21.38 21.38 21.38 1.2K
10:47 21.37 21.37 21.37 21.37 1.6K
10:48 21.37 21.37 21.37 21.37 7.7K
10:52 21.37 21.37 21.36 21.36 1.0K
10:57 21.37 21.37 21.37 21.37 1.4K
11:02 21.37 21.37 21.37 21.37 0.4K
11:05 21.37 21.37 21.37 21.37 0.2K
11:06 21.36 21.36 21.36 21.36 0.3K
11:07 21.37 21.37 21.37 21.37 1.5K
11:12 21.37 21.38 21.37 21.38 4.0K
11:14 21.38 21.38 21.38 21.38 1.6K
11:18 21.38 21.38 21.38 21.38 1.1K
11:22 21.37 21.37 21.37 21.37 0.4K
11:25 21.37 21.37 21.37 21.37 6.7K
11:29 21.36 21.36 21.36 21.36 0.6K
11:39 21.37 21.37 21.37 21.37 0.2K
11:40 21.36 21.36 21.36 21.36 0.3K
11:43 21.36 21.38 21.36 21.38 6.9K
11:44 21.38 21.38 21.38 21.38 2.1K
11:48 21.38 21.38 21.38 21.38 0.2K
11:51 21.38 21.38 21.37 21.37 1.3K
11:56 21.38 21.38 21.38 21.38 2.4K
12:00 21.38 21.38 21.38 21.38 3.5K
12:01 21.38 21.38 21.38 21.38 0.4K
12:05 21.38 21.38 21.38 21.38 1.3K
12:10 21.38 21.38 21.37 21.37 0.6K
12:11 21.37 21.37 21.37 21.37 10.5K
12:12 21.38 21.38 21.38 21.38 0.9K
12:14 21.37 21.37 21.37 21.37 0.1K
12:15 21.38 21.38 21.38 21.38 1.0K
12:17 21.37 21.37 21.37 21.37 0.2K
12:23 21.38 21.38 21.38 21.38 1.3K
12:24 21.39 21.40 21.39 21.40 27.3K
12:30 21.40 21.40 21.40 21.40 20.9K
12:31 21.40 21.40 21.40 21.40 0.4K
12:33 21.40 21.40 21.40 21.40 2.8K
12:35 21.40 21.40 21.40 21.40 0.7K
12:38 21.37 21.37 21.37 21.37 3.9K
12:40 21.38 21.38 21.38 21.38 13.7K
12:41 21.37 21.37 21.37 21.37 0.9K
12:42 21.37 21.37 21.37 21.37 0.9K
12:44 21.36 21.37 21.36 21.37 1.9K
12:45 21.38 21.38 21.38 21.37 1.6K
12:50 21.38 21.38 21.38 21.38 1.1K
12:52 21.38 21.38 21.38 21.38 5.0K
12:57 21.38 21.38 21.38 21.38 0.2K
12:59 21.38 21.38 21.38 21.38 0.1K
13:02 21.38 21.38 21.38 21.38 2.9K
13:06 21.38 21.38 21.38 21.38 0.2K
13:08 21.38 21.38 21.38 21.38 0.6K
13:10 21.37 21.37 21.37 21.37 0.1K
13:11 21.38 21.38 21.38 21.38 0.3K
13:17 21.38 21.38 21.38 21.38 0.2K
13:18 21.38 21.38 21.38 21.38 0.6K
13:20 21.37 21.38 21.37 21.38 0.8K
13:22 21.38 21.38 21.38 21.38 5.2K
13:23 21.38 21.38 21.38 21.38 5.2K
13:26 21.38 21.38 21.38 21.38 4.8K
13:27 21.39 21.39 21.39 21.39 0.3K
13:30 21.39 21.39 21.38 21.38 0.9K
13:36 21.39 21.39 21.39 21.39 9.6K
13:37 21.39 21.39 21.39 21.39 67.8K
13:38 21.40 21.40 21.40 21.40 0.7K
13:39 21.40 21.40 21.40 21.40 0.4K
13:40 21.40 21.40 21.40 21.40 1.0K
13:41 21.40 21.40 21.40 21.40 0.9K
13:42 21.40 21.41 21.40 21.41 4.5K
13:43 21.41 21.41 21.41 21.41 1.9K
13:44 21.40 21.40 21.40 21.40 0.2K
13:45 21.41 21.41 21.40 21.40 1.6K
13:46 21.40 21.40 21.40 21.40 3.3K
13:48 21.40 21.40 21.40 21.40 1.0K
13:51 21.40 21.40 21.40 21.40 1.0K
13:55 21.40 21.41 21.40 21.41 5.2K
13:56 21.40 21.40 21.40 21.40 1.0K
13:57 21.40 21.41 21.40 21.41 2.6K
14:03 21.40 21.40 21.40 21.40 0.1K
14:06 21.40 21.40 21.40 21.40 1.7K
14:07 21.40 21.40 21.40 21.40 1.1K
14:16 21.40 21.40 21.40 21.40 3.1K
14:17 21.40 21.40 21.40 21.40 0.2K
14:18 21.40 21.40 21.40 21.40 1.1K
14:23 21.40 21.40 21.40 21.40 0.1K
14:24 21.41 21.41 21.41 21.41 1.8K
14:27 21.40 21.40 21.40 21.40 0.2K
14:28 21.41 21.41 21.41 21.41 0.9K
14:31 21.41 21.41 21.41 21.41 1.5K
14:32 21.41 21.41 21.41 21.41 6.0K
14:36 21.41 21.41 21.41 21.41 0.4K
14:39 21.41 21.41 21.41 21.41 3.5K
14:45 21.40 21.40 21.40 21.40 2.8K
14:46 21.41 21.41 21.41 21.41 0.6K
14:48 21.41 21.41 21.40 21.40 2.1K
14:53 21.41 21.41 21.41 21.41 0.1K
14:54 21.41 21.41 21.41 21.41 0.5K
14:55 21.41 21.41 21.40 21.40 0.6K
14:58 21.40 21.40 21.40 21.40 1.2K
14:59 21.39 21.39 21.39 21.39 1.0K
15:00 21.40 21.40 21.40 21.40 1.2K
15:10 21.40 21.40 21.40 21.40 0.4K
15:11 21.40 21.40 21.40 21.40 0.1K
15:12 21.40 21.40 21.39 21.39 1.3K
15:16 21.40 21.40 21.40 21.40 0.1K
15:17 21.40 21.40 21.40 21.40 3.7K
15:19 21.40 21.40 21.40 21.40 1.7K
15:22 21.40 21.40 21.40 21.40 1.9K
15:25 21.40 21.40 21.40 21.40 0.1K
15:27 21.40 21.40 21.40 21.40 1.0K
15:28 21.40 21.40 21.40 21.40 6.5K
15:30 21.40 21.40 21.40 21.40 0.2K
15:32 21.41 21.41 21.41 21.41 14.4K
15:33 21.41 21.41 21.41 21.41 0.7K
15:34 21.41 21.41 21.41 21.41 2.3K
15:35 21.41 21.41 21.41 21.41 0.1K
15:40 21.41 21.41 21.40 21.40 6.3K
15:42 21.41 21.41 21.41 21.41 0.6K
15:43 21.41 21.41 21.41 21.41 0.3K
15:44 21.41 21.41 21.41 21.41 1.0K
15:45 21.41 21.41 21.41 21.41 1.6K
15:46 21.41 21.41 21.40 21.40 0.7K
15:47 21.41 21.41 21.41 21.41 0.1K
15:49 21.40 21.41 21.40 21.41 5.3K
15:50 21.41 21.41 21.41 21.41 3.8K
15:53 21.41 21.41 21.41 21.41 0.9K
15:54 21.41 21.41 21.41 21.41 0.9K
15:55 21.41 21.41 21.41 21.41 4.1K
15:56 21.41 21.41 21.41 21.41 0.5K
15:58 21.41 21.41 21.41 21.41 0.3K
15:59 21.41 21.44 21.41 21.44 8.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.22 21.28 21.19 21.26 0.2M
2025-09-25 21.26 21.26 21.19 21.22 0.7M
2025-09-24 21.40 21.40 21.36 21.36 0.4M
2025-09-23 21.40 21.44 21.36 21.44 0.5M
2025-09-22 21.40 21.40 21.36 21.36 1.1M
2025-09-19 21.40 21.41 21.29 21.40 0.9M
2025-09-18 21.40 21.42 21.38 21.40 1.0M
2025-09-17 21.52 21.55 21.45 21.47 0.9M
2025-09-16 21.49 21.51 21.42 21.51 0.3M
2025-09-15 21.49 21.50 21.47 21.50 0.4M
2025-09-12 21.43 21.45 21.35 21.45 0.6M
2025-09-11 21.45 21.50 21.45 21.49 0.2M
2025-09-10 21.42 21.46 21.39 21.44 0.4M
2025-09-09 21.41 21.42 21.28 21.38 0.2M
2025-09-08 21.39 21.87 21.34 21.42 0.3M
2025-09-05 21.34 21.36 21.32 21.33 0.2M
2025-09-04 21.18 21.23 21.15 21.23 0.4M
2025-09-03 21.08 21.16 21.07 21.14 0.3M
2025-09-02 21.06 21.09 21.04 21.09 0.4M
2025-08-29 21.13 21.19 21.10 21.13 0.6M
2025-08-28 21.11 21.16 21.06 21.14 0.3M
2025-08-27 21.06 21.12 21.04 21.11 0.3M
2025-08-26 21.06 21.09 21.04 21.07 0.2M
2025-08-25 21.07 21.08 21.03 21.07 0.4M
2025-08-22 21.00 21.12 20.98 21.08 0.5M
2025-08-21 20.99 21.00 20.94 20.98 0.3M
2025-08-20 21.08 21.10 21.06 21.09 1.0M
2025-08-19 21.05 21.10 21.03 21.10 0.3M
2025-08-18 21.08 21.08 21.00 21.04 0.3M
2025-08-15 21.08 21.09 21.04 21.06 0.3M
2025-08-14 21.14 21.14 21.08 21.11 0.5M
2025-08-13 21.14 21.16 21.12 21.15 0.3M
2025-08-12 21.06 21.09 21.03 21.08 0.5M
2025-08-11 21.10 21.10 21.07 21.07 0.6M
2025-08-08 21.08 21.09 21.05 21.07 0.3M
2025-08-07 21.13 21.17 21.09 21.12 0.6M
2025-08-06 21.11 21.16 21.02 21.10 1.1M
2025-08-05 21.11 21.15 21.09 21.13 0.4M
2025-08-04 21.13 21.14 21.08 21.12 0.4M
2025-08-01 21.03 21.09 21.03 21.07 0.4M
2025-07-31 20.93 20.94 20.90 20.92 0.5M
2025-07-30 20.92 20.97 20.87 20.87 0.5M
2025-07-29 20.87 20.97 20.86 20.94 0.5M
2025-07-28 20.86 20.86 20.82 20.85 0.4M
2025-07-25 20.83 20.88 20.81 20.88 0.7M
2025-07-24 20.80 20.86 20.79 20.84 0.5M
2025-07-23 20.88 20.91 20.78 20.85 0.5M
2025-07-22 20.91 20.92 20.79 20.86 0.5M
2025-07-21 20.95 20.97 20.92 20.93 0.3M
2025-07-18 20.88 20.89 20.85 20.88 0.4M
2025-07-17 20.84 20.86 20.81 20.83 0.7M
2025-07-16 20.81 20.84 20.74 20.82 0.9M
2025-07-15 20.88 20.88 20.77 20.79 0.5M
2025-07-14 20.85 20.88 20.82 20.86 0.4M
2025-07-11 20.88 20.88 20.82 20.84 0.4M
2025-07-10 20.94 20.94 20.90 20.94 0.4M
2025-07-09 20.89 20.97 20.74 20.95 0.7M
2025-07-08 20.85 20.88 20.82 20.87 1.6M
2025-07-07 20.93 20.93 20.87 20.90 0.3M
2025-07-03 20.97 21.05 20.91 20.96 0.4M
2025-07-02 20.99 21.01 20.96 21.01 0.6M
2025-07-01 21.05 21.11 21.00 21.06 0.6M
2025-06-30 21.03 21.06 20.99 21.06 0.8M
2025-06-27 20.99 21.04 20.96 20.99 4.2M
2025-06-26 20.98 21.02 20.94 21.02 0.3M
2025-06-25 21.00 21.02 20.95 21.02 0.5M
2025-06-24 20.94 21.03 20.91 21.03 0.2M
2025-06-23 20.95 20.99 20.92 20.97 0.3M
2025-06-20 20.84 20.90 20.81 20.90 0.4M
2025-06-18 20.87 20.93 20.82 20.89 0.3M
2025-06-17 20.83 20.87 20.77 20.87 0.4M
2025-06-16 20.82 20.84 20.76 20.81 0.2M
2025-06-13 20.87 20.89 20.78 20.84 0.4M
2025-06-12 20.87 20.93 20.85 20.93 0.4M
2025-06-11 20.78 20.81 20.73 20.81 0.3M
2025-06-10 20.76 20.76 20.67 20.74 0.2M
2025-06-09 20.67 20.72 20.62 20.72 0.3M
2025-06-06 20.72 20.72 20.63 20.69 0.4M
2025-06-05 20.84 20.85 20.74 20.78 0.3M
2025-06-04 20.76 20.84 20.71 20.82 0.6M
2025-06-03 20.72 20.74 20.60 20.71 0.8M
2025-06-02 20.70 20.78 20.63 20.71 1.0M
2025-05-30 20.72 20.79 20.65 20.77 0.7M
2025-05-29 20.66 20.72 20.59 20.72 0.9M
2025-05-28 20.68 20.68 20.57 20.65 0.6M
2025-05-27 20.61 20.69 20.55 20.68 0.4M
2025-05-23 20.56 20.63 20.32 20.55 2.5M
2025-05-22 20.45 20.63 20.36 20.53 0.6M
2025-05-21 20.54 20.57 20.42 20.51 0.6M
2025-05-20 20.69 20.77 20.63 20.67 0.3M
2025-05-19 20.63 20.75 20.28 20.75 0.2M
2025-05-16 20.78 20.86 20.68 20.75 0.4M
2025-05-15 20.66 20.73 20.58 20.69 0.4M
2025-05-14 20.68 20.74 20.37 20.61 0.3M
2025-05-13 20.73 20.80 20.40 20.69 0.5M
2025-05-12 20.69 20.83 20.44 20.66 0.6M
2025-05-09 20.77 20.82 20.72 20.72 0.4M
2025-05-08 20.87 21.06 20.59 20.75 0.4M
2025-05-07 20.84 20.90 18.76 20.86 0.6M
2025-05-06 20.76 20.85 20.67 20.79 0.5M
2025-05-05 20.78 20.88 20.00 20.79 0.6M
2025-05-02 20.85 20.86 20.75 20.84 0.6M
2025-05-01 21.01 21.02 20.85 20.98 0.8M
2025-04-30 20.97 21.03 20.88 21.03 0.6M
2025-04-29 20.88 21.02 20.85 21.02 0.4M
2025-04-28 20.89 20.95 20.75 20.86 0.3M
2025-04-25 20.81 21.17 20.72 20.89 0.5M
2025-04-24 20.72 20.84 20.65 20.84 0.9M
2025-04-23 20.77 21.04 20.55 20.55 0.5M
2025-04-22 20.60 20.90 20.55 20.57 0.4M
2025-04-21 20.73 20.80 20.62 20.72 0.4M
2025-04-17 20.82 20.85 20.68 20.76 1.1M
2025-04-16 20.75 20.86 20.71 20.85 0.3M
2025-04-15 20.67 20.80 20.63 20.76 0.6M
2025-04-14 20.62 20.71 20.53 20.68 0.3M
2025-04-11 20.59 21.04 20.36 20.59 0.9M
2025-04-10 20.75 20.84 20.49 20.63 0.6M
2025-04-09 20.58 21.71 20.47 20.80 0.9M
2025-04-08 20.85 20.90 20.75 20.86 1.7M
2025-04-07 21.16 21.16 20.88 20.95 0.4M
2025-04-04 21.27 21.31 21.13 21.20 0.5M
2025-04-03 21.16 21.22 21.13 21.19 0.4M
2025-04-02 21.10 21.11 20.98 21.05 0.3M
2025-04-01 21.03 21.15 21.02 21.05 0.8M
2025-03-31 21.03 21.06 20.95 20.99 0.5M
2025-03-28 20.93 20.98 20.89 20.96 3.3M
2025-03-27 20.84 20.86 20.80 20.83 0.2M
2025-03-26 20.96 20.97 20.90 20.96 0.8M
2025-03-25 20.93 21.00 20.93 20.98 0.3M
2025-03-24 21.01 21.10 20.84 20.99 0.7M
2025-03-21 21.07 21.09 21.01 21.04 1.2M
2025-03-20 21.14 21.14 21.03 21.05 0.2M
2025-03-19 20.96 21.09 20.93 21.09 0.9M
2025-03-18 20.91 21.01 20.90 20.96 0.3M
2025-03-17 20.97 20.99 20.92 20.99 0.2M
2025-03-14 20.94 21.20 20.90 20.93 0.2M
2025-03-13 20.89 21.01 20.86 21.01 0.3M
2025-03-12 20.94 20.96 20.88 20.95 0.2M
2025-03-11 21.05 21.06 20.66 21.01 0.3M
2025-03-10 21.06 21.25 20.95 21.07 0.2M
2025-03-07 21.01 21.08 20.89 20.94 0.2M
2025-03-06 20.99 20.99 20.89 20.95 0.7M
2025-03-05 21.09 21.13 20.97 20.97 0.8M
2025-03-04 21.15 21.15 20.95 21.04 0.2M
2025-03-03 21.03 21.11 20.97 21.11 0.2M
2025-02-28 20.99 21.05 20.97 21.05 0.3M
2025-02-27 20.97 20.97 20.92 20.97 0.9M
2025-02-26 20.96 21.27 20.91 20.97 0.2M
2025-02-25 20.93 20.97 20.89 20.97 0.3M
2025-02-24 20.79 20.83 20.75 20.83 0.4M
2025-02-21 20.72 20.81 20.68 20.77 0.2M
2025-02-20 20.82 20.85 20.73 20.82 0.5M
2025-02-19 20.70 20.75 20.66 20.75 0.2M
2025-02-18 20.76 20.76 20.67 20.76 0.2M
2025-02-14 20.71 20.80 20.71 20.77 0.3M
2025-02-13 20.66 20.73 20.63 20.73 1.9M
2025-02-12 20.57 20.59 20.49 20.57 0.5M
2025-02-11 20.69 20.74 20.60 20.68 0.2M
2025-02-10 20.72 20.77 20.68 20.71 0.6M
2025-02-07 20.69 20.81 20.66 20.72 0.1M
2025-02-06 20.79 20.86 20.69 20.81 0.1M
2025-02-05 20.77 20.83 20.74 20.83 0.3M
2025-02-04 20.63 20.71 20.60 20.71 0.4M
2025-02-03 20.71 20.74 20.63 20.69 0.3M
2025-01-31 20.71 20.77 20.58 20.68 0.3M
2025-01-30 20.72 20.78 20.65 20.65 0.2M
2025-01-29 20.71 20.77 20.57 20.61 0.2M
2025-01-28 20.66 21.47 20.57 20.70 0.2M
2025-01-27 20.65 20.77 20.58 20.68 0.8M
2025-01-24 20.54 20.57 20.48 20.57 0.4M
2025-01-23 20.51 20.56 20.43 20.56 0.3M
2025-01-22 20.61 20.61 20.52 20.57 0.3M
2025-01-21 20.67 20.98 20.62 20.69 0.7M
2025-01-17 20.66 20.66 20.55 20.63 0.4M
2025-01-16 20.57 20.70 20.49 20.67 0.1M
2025-01-15 20.56 20.57 20.48 20.57 0.2M
2025-01-14 20.38 20.51 20.29 20.38 1.1M
2025-01-13 20.43 20.67 20.31 20.36 0.2M
2025-01-10 20.62 20.68 20.34 20.43 0.7M
2025-01-08 20.50 20.72 20.44 20.55 0.7M
2025-01-07 20.74 22.33 20.44 20.53 0.4M
2025-01-06 20.61 20.64 20.51 20.60 0.5M
2025-01-03 20.67 20.79 20.57 20.61 1.7M
2025-01-02 20.69 20.89 20.57 20.67 0.5M