First Trust Dow Jones Internet Index Fund (FDN)

FDN
🏛️ 墨西哥 →
5,273.00
最后更新: 2025-09-22
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
2023-12-26 3,183.00 3,183.00 3,183.00 3,183.00 0.0M
2023-12-11 3,070.00 3,070.00 3,070.00 3,070.00 0.0M
2023-12-04 3,024.00 3,024.00 2,978.95 2,978.95 0.0M
2023-11-27 2,896.50 2,896.50 2,888.00 2,888.00 0.0M
2023-11-24 2,812.55 2,873.62 2,812.55 2,873.62 0.0M
2023-11-22 2,860.00 2,860.00 2,860.00 2,860.00 0.0M
2023-11-21 2,867.00 2,867.00 2,867.00 2,867.00 0.0M
2023-11-14 2,883.90 2,883.90 2,883.90 2,883.90 0.0M
2023-11-08 2,795.00 2,795.00 2,795.00 2,795.00 0.0M
2023-11-07 2,824.92 2,824.92 2,785.00 2,818.25 0.0M
2023-11-06 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2023-10-27 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2023-10-24 2,877.00 2,877.00 2,877.00 2,877.00 0.0M
2023-10-20 2,838.00 2,838.00 2,838.00 2,838.00 0.0M
2023-10-19 2,888.00 2,888.00 2,888.00 2,888.00 0.0M
2023-10-17 2,908.00 2,908.00 2,908.00 2,908.00 0.0M
2023-10-06 2,913.70 2,913.70 2,913.70 2,913.70 0.0M
2023-10-03 2,807.00 2,807.00 2,807.00 2,807.00 0.0M
2023-09-27 2,775.00 2,775.00 2,775.00 2,775.00 0.0M
2023-09-26 2,745.25 2,745.25 2,745.25 2,745.25 0.0M
2023-09-20 2,805.00 2,805.00 2,805.00 2,805.00 0.0M
2023-09-19 2,800.25 2,800.25 2,800.25 2,800.25 0.0M
2023-09-13 2,902.00 2,902.00 2,902.00 2,902.00 0.0M
2023-09-07 2,951.94 2,953.69 2,951.94 2,952.89 0.0M
2023-09-05 2,932.93 2,994.12 2,932.93 2,994.12 0.0M
2023-08-29 2,794.00 2,794.00 2,794.00 2,794.00 0.0M
2023-08-23 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2023-08-21 2,743.00 2,743.00 2,743.00 2,743.00 0.0M
2023-08-08 2,834.75 2,835.00 2,834.75 2,835.00 0.0M
2023-08-07 2,873.00 2,873.00 2,870.00 2,870.00 0.0M
2023-08-02 2,864.25 2,864.25 2,864.25 2,864.25 0.0M
2023-07-21 2,870.42 2,870.42 2,870.42 2,870.42 0.0M
2023-07-19 2,932.48 2,954.82 2,932.48 2,950.25 0.0M
2023-07-18 2,902.00 2,902.00 2,902.00 2,902.00 0.0M
2023-07-13 2,887.00 2,887.00 2,887.00 2,887.00 0.0M
2023-07-10 2,789.00 2,789.00 2,789.00 2,789.00 0.0M
2023-07-07 2,780.50 2,780.50 2,780.50 2,780.50 0.0M
2023-07-03 2,788.00 2,788.00 2,788.00 2,788.00 0.0M
2023-06-30 2,802.40 2,803.40 2,800.00 2,803.40 0.0M
2023-06-28 2,783.50 2,783.50 2,783.50 2,783.50 0.0M
2023-06-22 2,743.50 2,752.00 2,743.50 2,752.00 0.0M
2023-06-21 2,730.00 2,730.00 2,730.00 2,730.00 0.0M
2023-06-20 2,797.00 2,797.00 2,796.00 2,796.00 0.0M
2023-06-09 2,723.00 2,727.00 2,723.00 2,727.00 0.0M
2023-06-07 2,741.60 2,741.60 2,741.60 2,741.60 0.0M
2023-06-06 2,810.00 2,810.00 2,809.00 2,809.00 0.0M
2023-06-01 2,773.15 2,773.15 2,773.15 2,773.15 0.0M
2023-05-30 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2023-05-22 2,718.25 2,718.25 2,700.00 2,700.00 0.0M
2023-05-19 2,649.50 2,653.11 2,649.50 2,653.11 0.0M
2023-05-18 2,665.00 2,675.00 2,665.00 2,668.40 0.0M
2023-05-16 2,527.00 2,527.00 2,527.00 2,527.00 0.0M
2023-05-15 2,535.90 2,535.90 2,535.90 2,535.90 0.0M
2023-05-12 2,515.00 2,515.00 2,515.00 2,515.00 0.0M
2023-04-27 2,588.00 2,588.00 2,588.00 2,588.00 0.0M
2023-04-25 2,525.65 2,525.65 2,525.00 2,525.00 0.0M
2023-04-24 2,543.00 2,543.00 2,543.00 2,543.00 0.0M
2023-04-04 2,662.50 2,662.50 2,662.50 2,662.50 0.0M
2023-04-03 2,647.50 2,647.50 2,647.50 2,647.50 0.0M
2023-03-31 2,655.50 2,655.50 2,655.50 2,655.50 0.0M
2023-03-28 2,555.25 2,555.25 2,547.00 2,547.00 0.0M
2023-03-27 2,595.00 2,595.00 2,595.00 2,595.00 0.0M
2023-03-16 2,640.90 2,640.90 2,640.90 2,640.90 0.0M
2023-03-10 2,453.00 2,453.00 2,453.00 2,453.00 0.0M
2023-03-09 2,517.00 2,517.00 2,465.00 2,465.00 0.0M
2023-03-08 2,512.00 2,512.00 2,512.00 2,512.00 0.0M
2023-03-02 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2023-03-01 2,465.00 2,465.00 2,465.00 2,465.00 0.0M
2023-02-22 2,547.75 2,547.75 2,547.75 2,547.75 0.0M
2023-02-21 2,550.00 2,550.00 2,550.00 2,550.00 0.0M
2023-02-16 2,725.00 2,725.00 2,725.00 2,725.00 0.0M
2023-02-13 2,669.25 2,669.25 2,669.25 2,669.25 0.0M
2023-02-09 2,746.90 2,746.90 2,746.90 2,746.90 0.0M
2023-02-07 2,775.00 2,809.00 2,774.00 2,809.00 0.0M
2023-02-03 2,835.00 2,835.00 2,814.00 2,814.00 0.0M
2023-02-02 2,838.00 2,840.00 2,838.00 2,840.00 0.0M
2023-01-31 2,645.00 2,645.00 2,645.00 2,645.00 0.0M
2023-01-30 2,619.00 2,621.00 2,619.00 2,620.00 0.0M
2023-01-27 2,639.00 2,639.00 2,639.00 2,639.00 0.0M
2023-01-26 2,597.00 2,597.00 2,597.00 2,597.00 0.0M
2023-01-25 2,538.00 2,538.00 2,538.00 2,538.00 0.0M
2023-01-20 2,480.00 2,527.00 2,480.00 2,527.00 0.0M
2023-01-19 2,475.00 2,475.00 2,462.00 2,462.00 0.0M
2023-01-17 2,490.00 2,490.00 2,490.00 2,490.00 0.0M
2023-01-13 2,470.00 2,470.00 2,470.00 2,470.00 0.0M
2023-01-12 2,448.00 2,448.00 2,448.00 2,448.00 0.0M
2023-01-11 2,420.68 2,420.68 2,420.68 2,420.68 0.0M
2023-01-10 2,411.65 2,411.65 2,411.65 2,411.65 0.0M
2023-01-09 2,427.31 2,435.00 2,412.00 2,412.00 0.0M
2023-01-04 2,408.00 2,408.00 2,408.00 2,408.00 0.0M