First Trust Emerging Markets Local Currency Bond ETF (FEMB)

FEMB
🏛️ 美国 →
29.27
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 29.80 29.80 29.80 29.80 2.5K
09:40 29.54 29.54 29.54 29.54 0.1K
09:47 29.77 29.77 29.77 29.77 2.6K
09:49 29.66 29.66 29.66 29.66 0.3K
09:50 29.69 29.69 29.69 29.69 1.3K
09:58 29.70 29.70 29.70 29.70 0.7K
10:04 29.69 29.69 29.69 29.69 0.6K
10:07 29.76 29.76 29.76 29.76 0.4K
10:14 29.69 29.69 29.69 29.69 1.1K
10:15 29.74 29.74 29.74 29.74 0.6K
10:39 29.55 29.55 29.55 29.55 0.1K
10:47 29.73 29.73 29.73 29.73 0.1K
10:56 29.67 29.67 29.67 29.67 0.7K
10:59 29.75 29.75 29.75 29.75 0.8K
11:04 29.67 29.67 29.67 29.67 0.4K
11:07 29.76 29.76 29.76 29.76 0.6K
11:13 29.73 29.77 29.73 29.77 5.4K
11:19 29.67 29.77 29.67 29.77 1.2K
11:23 29.71 29.71 29.71 29.71 0.8K
11:33 29.74 29.74 29.70 29.70 0.3K
11:34 29.70 29.70 29.70 29.70 0.3K
11:43 29.74 29.74 29.74 29.73 0.3K
11:44 29.66 29.74 29.66 29.74 0.7K
11:47 29.73 29.73 29.73 29.73 0.7K
11:51 29.66 29.66 29.66 29.66 1.1K
11:54 29.68 29.73 29.68 29.73 4.7K
12:07 29.73 29.73 29.73 29.73 0.4K
12:11 29.73 29.73 29.73 29.73 0.2K
12:16 29.73 29.73 29.73 29.73 0.1K
12:19 29.73 29.73 29.73 29.73 1.3K
12:29 29.75 29.75 29.75 29.75 0.2K
12:35 29.74 29.74 29.74 29.74 2.0K
12:57 29.72 29.72 29.72 29.72 0.2K
12:58 29.73 29.73 29.73 29.73 0.5K
13:00 29.73 29.73 29.73 29.73 0.3K
13:03 29.76 29.76 29.76 29.76 0.2K
13:11 29.76 29.76 29.76 29.76 0.3K
13:17 29.76 29.76 29.76 29.76 0.3K
13:20 29.76 29.76 29.76 29.76 0.1K
13:26 29.76 29.76 29.76 29.76 0.6K
13:27 29.72 29.72 29.72 29.72 1.0K
13:44 29.76 29.76 29.76 29.76 1.0K
13:46 29.69 29.69 29.69 29.69 1.0K
13:48 29.74 29.74 29.74 29.74 27.2K
13:56 29.76 29.76 29.76 29.76 0.2K
14:06 29.76 29.76 29.76 29.76 0.1K
14:11 29.76 29.76 29.76 29.76 0.2K
14:16 29.76 29.76 29.76 29.76 0.1K
14:26 29.76 29.76 29.76 29.76 0.1K
14:28 29.76 29.76 29.76 29.76 0.1K
14:30 29.71 29.71 29.71 29.71 1.6K
14:35 29.65 29.65 29.65 29.65 0.1K
14:36 29.71 29.71 29.71 29.71 0.1K
14:38 29.71 29.71 29.71 29.71 0.1K
14:45 29.66 29.66 29.66 29.66 0.5K
14:48 29.72 29.72 29.72 29.72 0.2K
14:58 29.71 29.71 29.71 29.71 1.8K
15:13 29.66 29.66 29.66 29.66 0.2K
15:17 29.71 29.71 29.71 29.71 2.9K
15:36 29.70 29.70 29.70 29.70 0.4K
15:54 29.73 29.73 29.73 29.73 0.2K
15:57 29.73 29.73 29.73 29.73 0.3K
15:59 29.78 29.79 29.71 29.79 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 29.28 29.35 29.10 29.27 0.1M
2025-09-25 29.35 29.35 29.12 29.22 0.3M
2025-09-24 29.77 29.77 29.52 29.58 0.0M
2025-09-23 29.80 29.81 29.54 29.79 0.1M
2025-09-22 29.69 29.79 29.53 29.76 0.0M
2025-09-19 29.63 29.69 29.56 29.62 0.0M
2025-09-18 29.60 29.74 29.57 29.66 0.0M
2025-09-17 29.81 30.00 29.56 29.76 0.1M
2025-09-16 29.64 29.82 29.56 29.74 0.0M
2025-09-15 29.53 29.71 29.45 29.62 0.0M
2025-09-12 29.46 29.49 29.29 29.35 0.1M
2025-09-11 29.37 29.50 29.20 29.47 0.0M
2025-09-10 29.23 29.34 29.04 29.30 0.1M
2025-09-09 29.25 29.50 29.08 29.23 0.1M
2025-09-08 29.17 29.31 29.13 29.24 0.0M
2025-09-05 29.11 29.23 29.00 29.15 0.0M
2025-09-04 28.89 28.98 28.80 28.94 0.0M
2025-09-03 28.86 29.01 28.78 28.88 0.0M
2025-09-02 29.01 29.01 28.74 28.87 0.4M
2025-08-29 29.08 29.12 28.84 29.08 0.0M
2025-08-28 28.97 29.14 28.87 29.09 0.0M
2025-08-27 28.93 29.05 28.71 29.03 0.0M
2025-08-26 29.14 29.14 28.76 29.01 0.0M
2025-08-25 29.32 29.32 28.88 29.00 0.1M
2025-08-22 28.90 29.21 28.77 29.14 0.1M
2025-08-21 28.93 28.98 28.72 28.86 0.0M
2025-08-20 29.11 29.11 28.87 29.03 0.0M
2025-08-19 29.30 29.30 28.87 29.04 0.1M
2025-08-18 29.29 29.29 29.03 29.10 0.1M
2025-08-15 29.42 29.42 28.99 29.21 0.0M
2025-08-14 29.22 29.23 28.95 29.02 0.0M
2025-08-13 29.09 29.40 29.09 29.26 0.0M
2025-08-12 28.97 29.22 28.92 29.07 0.0M
2025-08-11 28.89 29.05 28.78 28.97 0.0M
2025-08-08 28.95 29.09 28.95 29.03 0.0M
2025-08-07 28.87 29.25 28.77 29.03 0.0M
2025-08-06 28.67 28.97 28.66 28.87 0.0M
2025-08-05 28.61 28.80 28.50 28.74 0.0M
2025-08-04 28.69 28.72 28.43 28.66 0.2M
2025-08-01 28.45 29.01 28.29 28.42 0.0M
2025-07-31 28.58 28.58 28.18 28.31 0.1M
2025-07-30 28.35 28.56 28.25 28.30 0.1M
2025-07-29 28.45 28.55 28.38 28.47 0.0M
2025-07-28 28.88 28.88 28.40 28.47 0.0M
2025-07-25 28.76 28.76 28.49 28.69 0.0M
2025-07-24 28.85 28.94 28.56 28.85 0.0M
2025-07-23 28.90 28.92 28.47 28.70 0.0M
2025-07-22 29.03 29.03 28.38 28.78 0.0M
2025-07-21 28.82 28.96 28.51 28.92 0.0M
2025-07-18 28.79 28.89 28.68 28.80 0.0M
2025-07-17 28.72 28.80 28.41 28.74 0.1M
2025-07-16 28.93 29.20 28.48 28.79 0.1M
2025-07-15 28.79 28.84 28.53 28.69 0.0M
2025-07-14 28.79 28.86 28.58 28.72 0.1M
2025-07-11 28.98 29.84 28.45 28.85 0.0M
2025-07-10 28.87 28.91 28.42 28.84 0.1M
2025-07-09 28.90 28.93 28.80 28.90 0.1M
2025-07-08 28.81 28.95 28.64 28.88 0.2M
2025-07-07 29.16 29.16 28.62 28.74 0.4M
2025-07-03 29.13 29.28 29.09 29.28 0.0M
2025-07-02 28.97 29.13 28.87 29.09 0.1M
2025-07-01 29.05 29.05 28.88 28.96 0.1M
2025-06-30 28.74 28.95 28.74 28.88 0.2M
2025-06-27 28.79 28.79 28.50 28.69 1.4M
2025-06-26 28.64 28.76 28.51 28.69 0.0M
2025-06-25 28.58 28.72 28.43 28.67 0.0M
2025-06-24 28.45 28.63 28.35 28.60 0.0M
2025-06-23 28.25 28.49 28.00 28.17 0.0M
2025-06-20 28.22 28.50 28.20 28.40 0.0M
2025-06-18 28.28 28.43 28.20 28.25 0.0M
2025-06-17 28.49 28.49 28.20 28.40 0.0M
2025-06-16 28.35 28.52 28.25 28.45 0.0M
2025-06-13 28.19 28.38 28.05 28.36 0.0M
2025-06-12 28.37 28.52 28.16 28.47 0.0M
2025-06-11 28.23 28.40 28.08 28.35 0.0M
2025-06-10 28.29 28.37 28.06 28.20 0.0M
2025-06-09 28.34 28.37 28.05 28.33 0.0M
2025-06-06 28.33 28.33 28.05 28.27 0.0M
2025-06-05 28.33 28.39 28.15 28.29 0.0M
2025-06-04 28.18 28.34 27.99 28.29 0.0M
2025-06-03 28.03 28.38 27.89 28.15 0.0M
2025-06-02 28.11 28.21 27.89 28.10 0.2M
2025-05-30 28.10 28.12 27.76 28.08 0.0M
2025-05-29 28.00 28.23 28.00 28.22 0.0M
2025-05-28 28.08 28.09 27.87 28.08 0.0M
2025-05-27 28.20 28.20 27.78 28.12 0.1M
2025-05-23 27.98 28.17 27.97 28.13 0.0M
2025-05-22 27.82 27.87 27.56 27.85 0.0M
2025-05-21 27.94 28.00 27.78 27.90 0.2M
2025-05-20 27.96 28.03 27.79 28.00 0.0M
2025-05-19 27.76 28.02 27.72 27.97 0.0M
2025-05-16 27.87 27.92 27.40 27.73 0.0M
2025-05-15 27.70 27.80 27.47 27.80 0.0M
2025-05-14 27.73 27.86 27.42 27.53 0.0M
2025-05-13 27.62 27.80 27.54 27.76 0.0M
2025-05-12 27.70 27.95 27.50 27.71 0.0M
2025-05-09 27.79 28.01 27.60 27.86 0.0M
2025-05-08 27.89 27.89 27.55 27.74 0.1M
2025-05-07 27.94 27.94 27.58 27.84 0.0M
2025-05-06 27.81 27.95 27.55 27.92 0.0M
2025-05-05 27.86 28.03 27.60 27.85 0.0M
2025-05-02 27.70 27.98 27.57 27.86 0.0M
2025-05-01 27.73 27.84 27.55 27.77 0.1M
2025-04-30 27.82 27.83 27.50 27.76 0.1M
2025-04-29 27.67 27.81 27.51 27.75 0.1M
2025-04-28 27.58 27.67 27.51 27.67 0.0M
2025-04-25 27.52 27.58 27.38 27.58 0.1M
2025-04-24 27.38 27.59 27.32 27.53 0.0M
2025-04-23 27.22 27.56 26.97 27.28 0.1M
2025-04-22 27.18 27.38 27.01 27.05 0.0M
2025-04-21 27.20 27.59 26.88 27.01 0.0M
2025-04-17 27.19 27.20 26.80 27.20 0.0M
2025-04-16 27.09 27.20 26.81 27.17 0.0M
2025-04-15 27.10 27.21 26.55 27.09 0.0M
2025-04-14 27.06 27.20 26.48 27.10 0.0M
2025-04-11 26.75 27.17 26.75 27.07 0.0M
2025-04-10 26.40 26.88 26.24 26.60 0.0M
2025-04-09 26.27 26.97 25.66 26.16 0.0M
2025-04-08 26.13 26.95 25.86 26.48 0.1M
2025-04-07 26.43 26.49 25.66 26.01 0.3M
2025-04-04 26.93 26.93 26.40 26.43 0.1M
2025-04-03 27.07 27.25 27.01 27.18 0.0M
2025-04-02 27.02 27.02 26.80 26.91 0.0M
2025-04-01 26.90 26.97 26.77 26.95 0.0M
2025-03-31 26.71 26.89 26.70 26.89 0.0M
2025-03-28 26.95 26.95 26.69 26.78 0.0M
2025-03-27 26.87 27.01 26.71 26.94 0.0M
2025-03-26 27.30 27.30 26.94 27.07 0.1M
2025-03-25 27.22 27.25 27.16 27.18 0.0M
2025-03-24 27.09 27.24 26.89 27.15 0.1M
2025-03-21 27.45 27.45 27.05 27.14 0.1M
2025-03-20 27.31 27.33 27.09 27.32 0.0M
2025-03-19 27.37 27.43 27.04 27.36 0.0M
2025-03-18 27.42 27.46 27.16 27.35 0.0M
2025-03-17 27.44 27.50 27.30 27.49 0.0M
2025-03-14 27.36 27.37 27.05 27.33 0.0M
2025-03-13 27.25 27.25 27.01 27.22 0.0M
2025-03-12 27.50 27.50 27.02 27.23 0.1M
2025-03-11 27.10 27.35 26.98 27.32 0.0M
2025-03-10 27.27 27.27 27.01 27.09 0.0M
2025-03-07 27.22 27.28 27.01 27.28 0.0M
2025-03-06 27.16 27.29 27.00 27.21 0.0M
2025-03-05 26.96 27.22 26.82 27.19 0.0M
2025-03-04 26.79 26.90 26.61 26.90 0.0M
2025-03-03 26.73 26.85 26.67 26.78 0.0M
2025-02-28 26.82 26.82 26.55 26.67 0.0M
2025-02-27 27.00 27.00 26.68 26.82 0.0M
2025-02-26 27.01 27.03 26.83 27.01 0.0M
2025-02-25 27.03 27.10 26.84 27.01 0.0M
2025-02-24 27.18 27.18 26.80 26.99 0.0M
2025-02-21 27.15 27.15 26.90 27.01 0.0M
2025-02-20 27.08 27.16 26.94 27.16 0.0M
2025-02-19 26.91 27.00 26.62 26.98 0.0M
2025-02-18 27.02 27.09 26.78 27.06 0.0M
2025-02-14 26.99 27.04 26.73 27.02 0.0M
2025-02-13 26.77 26.88 26.71 26.73 0.0M
2025-02-12 26.68 26.76 26.44 26.74 0.0M
2025-02-11 26.71 26.74 26.55 26.68 0.0M
2025-02-10 26.74 26.81 26.59 26.63 0.0M
2025-02-07 26.85 26.96 26.60 26.72 0.1M
2025-02-06 26.89 26.90 26.67 26.89 0.0M
2025-02-05 26.77 26.93 26.65 26.82 0.1M
2025-02-04 26.62 26.78 26.54 26.74 0.0M
2025-02-03 26.49 26.51 26.32 26.43 0.0M
2025-01-31 26.85 26.85 26.34 26.59 0.0M
2025-01-30 26.82 26.85 26.65 26.79 0.0M
2025-01-29 26.70 26.70 26.52 26.67 0.0M
2025-01-28 26.57 26.63 26.46 26.63 0.1M
2025-01-27 26.79 26.79 26.46 26.65 0.1M
2025-01-24 26.69 26.80 26.60 26.75 0.1M
2025-01-23 26.47 26.55 26.35 26.50 0.0M
2025-01-22 26.40 26.51 26.25 26.47 0.0M
2025-01-21 26.32 26.46 26.22 26.43 0.0M
2025-01-17 26.10 26.22 25.86 26.15 0.0M
2025-01-16 26.14 26.19 25.88 26.12 0.0M
2025-01-15 26.21 26.22 25.97 26.09 0.0M
2025-01-14 25.94 26.11 25.94 26.06 0.0M
2025-01-13 25.91 26.03 25.79 25.88 0.0M
2025-01-10 26.26 26.26 25.91 26.05 0.1M
2025-01-08 26.19 26.26 25.99 26.26 0.1M
2025-01-07 26.31 26.31 26.07 26.19 0.1M
2025-01-06 26.17 26.36 26.14 26.27 0.0M
2025-01-03 26.20 26.21 26.01 26.10 0.1M
2025-01-02 26.10 26.24 25.94 26.21 0.0M