FFA股票收益基金　

FFA
🏛️ 美国 →
21.52
最后更新: 2025-09-30
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
2021-12-31 22.14 22.15 21.29 21.29 0.1M
2021-12-30 21.70 22.07 21.70 21.95 0.0M
2021-12-29 21.40 21.86 21.34 21.70 0.0M
2021-12-28 21.15 21.41 21.15 21.30 0.0M
2021-12-27 21.10 21.54 21.10 21.27 0.0M
2021-12-23 21.06 21.27 21.04 21.13 0.0M
2021-12-22 20.95 21.18 20.80 20.90 0.0M
2021-12-21 21.23 21.36 20.89 21.35 0.0M
2021-12-20 21.26 21.26 21.01 21.11 0.0M
2021-12-17 21.15 21.38 20.93 21.38 0.0M
2021-12-16 21.33 21.39 21.16 21.30 0.0M
2021-12-15 20.97 21.28 20.92 21.25 0.0M
2021-12-14 20.97 21.09 20.85 21.09 0.0M
2021-12-13 21.32 21.32 21.08 21.10 0.0M
2021-12-10 21.26 21.31 21.00 21.31 0.0M
2021-12-09 21.24 21.24 21.07 21.13 0.0M
2021-12-08 21.39 21.39 20.99 21.20 0.0M
2021-12-07 20.96 21.25 20.90 21.23 0.0M
2021-12-06 20.62 20.77 20.27 20.70 0.0M
2021-12-03 20.55 20.69 20.34 20.47 0.0M
2021-12-02 20.52 20.70 20.36 20.51 0.0M
2021-12-01 20.73 21.04 20.50 20.60 0.0M
2021-11-30 20.69 20.83 20.52 20.69 0.0M
2021-11-29 20.72 20.91 20.57 20.88 0.0M
2021-11-26 20.88 20.90 18.79 20.75 0.0M
2021-11-24 21.08 21.25 20.96 21.17 0.0M
2021-11-23 21.13 21.17 20.92 21.14 0.0M
2021-11-22 21.24 21.43 21.15 21.25 0.0M
2021-11-19 21.20 21.46 21.13 21.16 0.0M
2021-11-18 21.27 21.27 21.12 21.25 0.0M
2021-11-17 21.23 21.47 21.23 21.32 0.0M
2021-11-16 21.28 21.45 21.28 21.37 0.0M
2021-11-15 21.31 21.39 21.16 21.30 0.0M
2021-11-12 21.24 21.42 21.16 21.35 0.0M
2021-11-11 21.35 21.35 21.20 21.24 0.0M
2021-11-10 21.35 21.47 21.24 21.38 0.0M
2021-11-09 21.46 21.46 21.23 21.39 0.0M
2021-11-08 21.50 21.50 21.29 21.42 0.0M
2021-11-05 21.41 21.49 21.29 21.41 0.0M
2021-11-04 21.42 21.46 21.20 21.29 0.0M
2021-11-03 21.27 21.53 21.27 21.39 0.0M
2021-11-02 21.16 21.49 21.14 21.38 0.0M
2021-11-01 21.08 21.18 21.03 21.13 0.0M
2021-10-29 20.92 21.12 20.84 21.03 0.0M
2021-10-28 21.05 21.07 20.83 21.07 0.0M
2021-10-27 20.95 21.16 20.91 20.91 0.0M
2021-10-26 21.19 21.19 20.92 21.10 0.0M
2021-10-25 21.02 21.18 20.85 21.05 0.0M
2021-10-22 20.97 21.08 20.78 21.02 0.0M
2021-10-21 20.95 21.00 20.75 20.90 0.0M
2021-10-20 20.69 21.08 20.69 21.08 0.0M
2021-10-19 20.62 20.77 20.53 20.68 0.0M
2021-10-18 20.37 20.66 20.37 20.65 0.0M
2021-10-15 20.49 20.62 20.37 20.51 0.0M
2021-10-14 20.38 20.50 20.36 20.41 0.0M
2021-10-13 20.26 20.41 20.10 20.27 0.0M
2021-10-12 20.21 20.35 20.12 20.32 0.0M
2021-10-11 20.23 20.43 20.17 20.17 0.0M
2021-10-08 20.29 20.37 20.26 20.28 0.0M
2021-10-07 20.06 20.68 20.06 20.25 0.0M
2021-10-06 19.63 19.97 19.63 19.93 0.0M
2021-10-05 19.62 19.88 19.60 19.82 0.0M
2021-10-04 19.84 20.01 19.60 19.68 0.0M
2021-10-01 19.80 20.04 19.62 19.98 0.0M
2021-09-30 20.40 20.64 19.70 19.70 0.1M
2021-09-29 20.65 20.65 20.09 20.40 0.0M
2021-09-28 20.24 20.64 20.08 20.61 0.0M
2021-09-27 20.48 20.59 20.37 20.37 0.0M
2021-09-24 20.53 20.61 20.29 20.52 0.0M
2021-09-23 20.37 20.70 20.36 20.52 0.0M
2021-09-22 20.43 20.50 20.23 20.35 0.0M
2021-09-21 20.56 21.28 20.50 20.55 0.0M
2021-09-20 20.70 21.22 20.32 20.49 0.0M
2021-09-17 21.03 21.28 20.88 20.95 0.0M
2021-09-16 21.14 21.28 20.81 20.95 0.0M
2021-09-15 21.18 21.24 21.03 21.19 0.0M
2021-09-14 21.28 21.28 21.05 21.06 0.0M
2021-09-13 21.36 21.36 21.09 21.14 0.0M
2021-09-10 21.43 21.59 21.23 21.27 0.0M
2021-09-09 22.10 22.10 21.35 21.38 0.0M
2021-09-08 21.55 22.16 21.49 22.16 0.0M
2021-09-07 21.56 21.58 21.36 21.52 0.0M
2021-09-03 21.28 21.67 21.19 21.56 0.0M
2021-09-02 21.14 21.32 21.10 21.25 0.0M
2021-09-01 21.40 21.40 21.22 21.27 0.0M
2021-08-31 21.37 21.37 21.15 21.35 0.0M
2021-08-30 21.29 21.30 21.14 21.30 0.0M
2021-08-27 21.09 21.29 21.09 21.18 0.0M
2021-08-26 21.14 21.25 21.02 21.12 0.0M
2021-08-25 21.16 21.21 21.06 21.17 0.0M
2021-08-24 21.14 21.22 21.03 21.10 0.0M
2021-08-23 21.11 21.30 20.96 21.05 0.0M
2021-08-20 20.73 21.11 20.66 21.04 0.0M
2021-08-19 20.86 21.15 20.41 20.62 0.0M
2021-08-18 21.07 21.29 20.90 20.90 0.0M
2021-08-17 21.02 21.24 21.00 21.03 0.0M
2021-08-16 21.23 21.28 21.00 21.14 0.0M
2021-08-13 21.32 21.32 21.09 21.20 0.0M
2021-08-12 21.18 21.45 21.12 21.25 0.0M
2021-08-11 21.09 21.25 21.00 21.07 0.0M
2021-08-10 21.09 21.22 20.88 21.03 0.0M
2021-08-09 21.07 21.15 20.97 21.01 0.0M
2021-08-06 20.83 21.18 20.60 21.08 0.0M
2021-08-05 20.43 20.83 20.32 20.83 0.0M
2021-08-04 20.39 20.57 20.33 20.38 0.0M
2021-08-03 20.47 20.53 20.40 20.49 0.0M
2021-08-02 20.65 20.75 20.47 20.51 0.0M
2021-07-30 20.50 20.71 20.50 20.54 0.0M
2021-07-29 20.61 20.69 20.50 20.57 0.0M
2021-07-28 20.61 20.61 20.40 20.52 0.0M
2021-07-27 20.79 21.21 20.42 20.51 0.0M
2021-07-26 20.72 20.78 20.68 20.73 0.0M
2021-07-23 20.76 20.96 20.60 20.66 0.0M
2021-07-22 20.82 20.88 20.48 20.60 0.0M
2021-07-21 20.50 20.83 20.50 20.75 0.0M
2021-07-20 20.36 20.62 20.26 20.54 0.0M
2021-07-19 20.51 20.51 20.14 20.36 0.0M
2021-07-16 20.74 20.87 20.61 20.66 0.0M
2021-07-15 20.60 20.70 20.57 20.63 0.0M
2021-07-14 20.63 20.75 20.49 20.75 0.0M
2021-07-13 20.59 20.64 20.50 20.54 0.0M
2021-07-12 20.63 20.64 20.47 20.55 0.0M
2021-07-09 20.46 20.82 20.46 20.62 0.0M
2021-07-08 20.24 20.49 20.14 20.29 0.0M
2021-07-07 20.45 20.56 20.27 20.41 0.0M
2021-07-06 20.67 20.84 20.40 20.47 0.0M
2021-07-02 20.56 20.70 20.45 20.67 0.1M
2021-07-01 20.46 20.78 19.68 20.45 0.1M
2021-06-30 20.65 20.65 20.18 20.32 0.1M
2021-06-29 20.52 20.53 20.29 20.52 0.0M
2021-06-28 20.35 20.73 20.34 20.44 0.0M
2021-06-25 20.36 20.40 20.18 20.32 0.0M
2021-06-24 20.22 20.24 20.06 20.24 0.0M
2021-06-23 19.91 20.25 19.77 20.08 0.0M
2021-06-22 19.86 20.01 19.80 19.80 0.1M
2021-06-21 20.03 20.29 20.01 20.22 0.0M
2021-06-18 20.24 20.30 19.88 20.01 0.0M
2021-06-17 20.40 20.40 20.04 20.10 0.0M
2021-06-16 20.42 20.47 20.25 20.28 0.0M
2021-06-15 20.51 20.51 20.24 20.28 0.0M
2021-06-14 20.33 20.47 20.28 20.33 0.0M
2021-06-11 20.31 20.50 20.28 20.32 0.1M
2021-06-10 20.28 20.46 20.13 20.23 0.0M
2021-06-09 20.11 20.46 20.10 20.17 0.1M
2021-06-08 19.90 20.36 19.87 20.16 0.1M
2021-06-07 19.90 19.95 19.81 19.82 0.0M
2021-06-04 19.87 19.91 19.86 19.90 0.0M
2021-06-03 19.73 19.89 19.71 19.87 0.0M
2021-06-02 19.78 19.91 19.77 19.91 0.0M
2021-06-01 19.85 19.87 19.77 19.86 0.0M
2021-05-28 19.80 19.85 19.69 19.85 0.0M
2021-05-27 19.91 19.91 19.71 19.78 0.0M
2021-05-26 19.93 20.01 19.82 19.86 0.0M
2021-05-25 19.96 20.06 19.89 19.90 0.0M
2021-05-24 19.97 20.05 19.77 19.92 0.0M
2021-05-21 19.72 19.92 19.59 19.83 0.1M
2021-05-20 19.61 19.93 19.51 19.72 0.0M
2021-05-19 19.56 19.56 19.36 19.51 0.0M
2021-05-18 19.62 19.70 19.50 19.63 0.1M
2021-05-17 19.47 19.55 19.39 19.48 0.0M
2021-05-14 19.24 19.49 19.24 19.46 0.0M
2021-05-13 19.01 19.28 19.01 19.09 0.0M
2021-05-12 19.14 19.45 19.02 19.03 0.0M
2021-05-11 19.51 19.51 19.21 19.25 0.0M
2021-05-10 19.95 19.96 19.65 19.68 0.1M
2021-05-07 19.79 19.85 19.73 19.81 0.0M
2021-05-06 19.54 19.74 19.36 19.74 0.0M
2021-05-05 19.48 19.63 19.36 19.48 0.0M
2021-05-04 19.41 19.54 19.30 19.48 0.0M
2021-05-03 19.58 19.58 19.33 19.46 0.0M
2021-04-30 19.39 19.59 19.36 19.46 0.0M
2021-04-29 19.61 19.63 19.42 19.50 0.0M
2021-04-28 19.44 19.63 19.31 19.56 0.0M
2021-04-27 19.45 19.55 19.30 19.36 0.0M
2021-04-26 19.44 19.55 19.31 19.41 0.0M
2021-04-23 19.50 19.69 19.38 19.47 0.0M
2021-04-22 19.66 19.66 19.37 19.42 0.0M
2021-04-21 19.37 19.66 19.33 19.61 0.0M
2021-04-20 19.51 19.56 19.37 19.41 0.0M
2021-04-19 19.58 19.58 19.47 19.53 0.0M
2021-04-16 19.73 19.73 19.56 19.59 0.0M
2021-04-15 19.57 19.66 19.53 19.62 0.0M
2021-04-14 19.52 19.68 19.37 19.44 0.0M
2021-04-13 19.44 19.50 19.40 19.48 0.0M
2021-04-12 19.35 19.45 19.35 19.40 0.0M
2021-04-09 19.38 19.41 19.26 19.37 0.0M
2021-04-08 19.14 19.31 19.11 19.26 0.1M
2021-04-07 19.08 19.14 18.89 18.99 0.1M
2021-04-06 18.85 19.08 18.65 19.08 0.0M
2021-04-05 18.80 18.84 18.73 18.82 0.0M
2021-04-01 18.76 18.80 18.54 18.71 0.1M
2021-03-31 18.68 18.84 18.44 18.70 0.1M
2021-03-30 18.55 18.60 18.36 18.53 0.0M
2021-03-29 18.48 18.60 18.33 18.55 0.0M
2021-03-26 18.44 18.46 18.29 18.43 0.0M
2021-03-25 18.25 18.41 18.05 18.39 0.0M
2021-03-24 18.50 18.50 18.24 18.40 0.0M
2021-03-23 18.31 18.45 18.31 18.43 0.0M
2021-03-22 18.37 18.52 18.35 18.35 0.0M
2021-03-19 18.60 18.80 18.59 18.69 0.0M
2021-03-18 18.85 18.86 18.66 18.70 0.0M
2021-03-17 18.89 18.89 18.53 18.86 0.0M
2021-03-16 18.65 18.89 18.65 18.82 0.0M
2021-03-15 18.64 18.69 18.56 18.66 0.0M
2021-03-12 18.44 18.60 18.28 18.60 0.0M
2021-03-11 18.32 18.48 18.31 18.48 0.0M
2021-03-10 18.26 18.39 18.20 18.27 0.0M
2021-03-09 18.13 18.36 18.04 18.20 0.0M
2021-03-08 17.93 18.08 17.84 17.93 0.0M
2021-03-05 17.81 17.99 17.57 17.86 0.0M
2021-03-04 17.88 18.00 17.50 17.70 0.0M
2021-03-03 18.13 18.20 17.85 17.89 0.0M
2021-03-02 18.14 18.20 18.05 18.11 0.0M
2021-03-01 17.87 18.19 17.86 18.12 0.0M
2021-02-26 17.89 17.89 17.65 17.80 0.0M
2021-02-25 18.10 18.20 17.80 17.86 0.0M
2021-02-24 18.05 18.20 17.92 18.14 0.0M
2021-02-23 18.00 18.01 17.60 18.00 0.0M
2021-02-22 18.02 18.09 18.00 18.04 0.0M
2021-02-19 18.20 18.24 18.02 18.12 0.0M
2021-02-18 18.03 18.08 17.92 18.08 0.0M
2021-02-17 18.10 18.10 17.99 18.06 0.0M
2021-02-16 17.97 18.20 17.91 18.09 0.0M
2021-02-12 17.91 18.00 17.87 17.98 0.0M
2021-02-11 18.00 18.00 17.77 17.88 0.0M
2021-02-10 17.89 18.00 17.80 17.93 0.0M
2021-02-09 17.82 17.84 17.70 17.81 0.0M
2021-02-08 17.67 17.82 17.64 17.81 0.0M
2021-02-05 17.62 17.73 17.62 17.67 0.0M
2021-02-04 17.41 17.58 17.41 17.49 0.0M
2021-02-03 17.37 17.45 17.37 17.41 0.0M
2021-02-02 17.24 17.48 17.24 17.42 0.0M
2021-02-01 16.93 17.19 16.90 17.10 0.0M
2021-01-29 17.02 17.05 16.63 16.85 0.0M
2021-01-28 16.94 17.17 16.94 17.07 0.0M
2021-01-27 17.22 17.32 16.89 16.94 0.1M
2021-01-26 17.45 17.56 17.40 17.44 0.0M
2021-01-25 17.52 17.70 17.34 17.43 0.0M
2021-01-22 17.58 17.60 17.49 17.58 0.0M
2021-01-21 17.59 17.69 17.55 17.61 0.0M
2021-01-20 17.43 17.64 17.42 17.60 0.0M
2021-01-19 17.42 17.46 17.31 17.31 0.0M
2021-01-15 17.35 17.39 17.17 17.23 0.0M
2021-01-14 17.44 17.44 17.27 17.33 0.0M
2021-01-13 17.46 17.46 17.24 17.32 0.1M
2021-01-12 17.50 17.60 17.25 17.39 0.0M
2021-01-11 17.34 17.43 17.10 17.41 0.1M
2021-01-08 17.41 17.49 17.25 17.49 0.0M
2021-01-07 17.05 17.33 17.00 17.32 0.0M
2021-01-06 16.80 17.16 16.66 16.91 0.0M
2021-01-05 16.78 16.84 16.66 16.80 0.1M
2021-01-04 17.64 17.69 16.55 16.81 0.3M