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
2024-12-31 20.88 20.92 20.39 20.71 0.2M
2024-12-30 20.53 20.83 20.30 20.71 0.1M
2024-12-27 20.78 20.78 20.44 20.53 0.0M
2024-12-26 20.74 20.79 20.63 20.72 0.0M
2024-12-24 20.57 20.74 20.43 20.66 0.0M
2024-12-23 20.25 20.50 20.22 20.43 0.0M
2024-12-20 19.99 20.38 19.91 20.25 0.0M
2024-12-19 20.47 20.73 20.34 20.36 0.0M
2024-12-18 20.87 20.99 20.41 20.47 0.0M
2024-12-17 21.11 21.11 20.91 20.91 0.0M
2024-12-16 21.06 21.14 21.00 21.11 0.0M
2024-12-13 21.06 21.06 20.92 21.00 0.0M
2024-12-12 21.12 21.23 20.93 20.93 0.0M
2024-12-11 21.11 21.24 20.95 21.14 0.0M
2024-12-10 21.13 21.13 20.96 21.02 0.0M
2024-12-09 21.14 21.14 20.86 21.05 0.0M
2024-12-06 21.15 21.22 21.07 21.14 0.0M
2024-12-05 21.15 21.19 21.04 21.13 0.0M
2024-12-04 21.12 21.20 21.00 21.15 0.0M
2024-12-03 21.04 21.09 20.89 21.09 0.0M
2024-12-02 20.92 21.05 20.89 21.04 0.0M
2024-11-29 20.84 20.96 20.84 20.84 0.0M
2024-11-27 20.87 20.87 20.70 20.84 0.0M
2024-11-26 20.83 20.88 20.75 20.82 0.0M
2024-11-25 20.83 21.00 20.69 20.79 0.0M
2024-11-22 20.56 20.73 20.55 20.65 0.0M
2024-11-21 20.59 20.67 20.41 20.63 0.0M
2024-11-20 20.55 20.57 20.36 20.48 0.0M
2024-11-19 20.44 20.53 20.36 20.53 0.0M
2024-11-18 20.35 20.53 20.35 20.45 0.0M
2024-11-15 20.51 20.71 20.34 20.40 0.0M
2024-11-14 20.72 20.74 20.47 20.60 0.0M
2024-11-13 20.60 20.75 20.50 20.65 0.0M
2024-11-12 20.68 20.85 20.63 20.66 0.0M
2024-11-11 20.61 20.80 20.57 20.72 0.0M
2024-11-08 20.52 20.74 20.52 20.62 0.0M
2024-11-07 20.49 20.64 20.42 20.56 0.0M
2024-11-06 20.47 20.48 20.24 20.39 0.0M
2024-11-05 19.84 20.09 19.84 20.00 0.0M
2024-11-04 19.91 20.05 19.84 19.86 0.0M
2024-11-01 19.97 20.18 19.96 19.96 0.0M
2024-10-31 20.19 20.19 19.93 20.00 0.0M
2024-10-30 20.31 20.33 20.21 20.27 0.0M
2024-10-29 20.28 20.35 20.26 20.31 0.0M
2024-10-28 20.47 20.47 20.27 20.28 0.0M
2024-10-25 20.47 20.53 20.30 20.35 0.0M
2024-10-24 20.49 20.49 20.32 20.38 0.0M
2024-10-23 20.63 20.63 20.33 20.43 0.0M
2024-10-22 20.58 20.70 20.52 20.65 0.0M
2024-10-21 20.61 20.65 20.51 20.58 0.0M
2024-10-18 20.68 20.68 20.49 20.59 0.0M
2024-10-17 20.56 20.60 20.50 20.55 0.0M
2024-10-16 20.51 20.54 20.37 20.46 0.0M
2024-10-15 20.62 20.68 20.43 20.47 0.0M
2024-10-14 20.60 20.71 20.50 20.53 0.0M
2024-10-11 20.46 20.61 20.46 20.57 0.0M
2024-10-10 20.48 20.50 20.39 20.46 0.0M
2024-10-09 20.18 20.61 20.18 20.43 0.1M
2024-10-08 20.09 20.29 20.09 20.18 0.0M
2024-10-07 19.95 20.10 19.93 19.93 0.0M
2024-10-04 20.01 20.10 19.85 20.01 0.0M
2024-10-03 19.90 20.01 19.85 19.88 0.0M
2024-10-02 19.97 20.17 19.96 20.02 0.0M
2024-10-01 20.32 20.32 20.03 20.06 0.0M
2024-09-30 20.28 20.63 20.27 20.34 0.1M
2024-09-27 20.25 20.35 20.07 20.28 0.0M
2024-09-26 20.18 20.18 19.97 20.14 0.0M
2024-09-25 20.20 20.23 19.98 20.06 0.0M
2024-09-24 20.15 20.28 20.03 20.17 0.0M
2024-09-23 20.03 20.17 19.99 20.06 0.0M
2024-09-20 20.13 20.19 19.95 20.02 0.0M
2024-09-19 20.49 20.57 20.40 20.45 0.0M
2024-09-18 20.33 20.41 20.19 20.28 0.0M
2024-09-17 20.25 20.35 20.16 20.27 0.0M
2024-09-16 20.19 20.23 20.12 20.15 0.0M
2024-09-13 20.09 20.24 20.07 20.17 0.0M
2024-09-12 19.95 20.08 19.82 20.01 0.0M
2024-09-11 19.73 19.88 19.54 19.85 0.0M
2024-09-10 19.78 19.82 19.63 19.73 0.0M
2024-09-09 19.62 19.80 19.62 19.70 0.0M
2024-09-06 19.82 19.85 19.48 19.53 0.0M
2024-09-05 19.88 20.06 19.73 19.83 0.1M
2024-09-04 19.86 20.09 19.84 19.88 0.0M
2024-09-03 20.15 20.23 19.95 19.95 0.0M
2024-08-30 20.19 20.25 20.15 20.21 0.0M
2024-08-29 20.21 20.23 20.10 20.12 0.0M
2024-08-28 20.17 20.20 20.02 20.05 0.0M
2024-08-27 20.16 20.32 20.04 20.14 0.1M
2024-08-26 20.11 20.23 20.05 20.10 0.0M
2024-08-23 20.00 20.02 19.89 20.00 0.0M
2024-08-22 19.98 20.04 19.84 19.84 0.0M
2024-08-21 19.97 20.05 19.89 19.98 0.0M
2024-08-20 19.79 19.91 19.78 19.87 0.0M
2024-08-19 19.60 19.83 19.54 19.79 0.0M
2024-08-16 19.56 19.67 19.55 19.59 0.0M
2024-08-15 19.51 19.67 19.51 19.60 0.0M
2024-08-14 19.42 19.48 19.26 19.35 0.0M
2024-08-13 19.23 19.42 19.22 19.37 0.0M
2024-08-12 19.11 19.24 19.05 19.13 0.0M
2024-08-09 19.09 19.12 18.96 19.07 0.0M
2024-08-08 18.83 19.14 18.83 19.05 0.0M
2024-08-07 18.94 19.00 18.67 18.73 0.0M
2024-08-06 18.60 18.90 18.60 18.75 0.0M
2024-08-05 18.58 18.84 18.34 18.63 0.1M
2024-08-02 19.28 19.31 19.06 19.17 0.0M
2024-08-01 19.84 19.86 19.48 19.51 0.0M
2024-07-31 19.75 19.92 19.71 19.78 0.0M
2024-07-30 19.69 19.71 19.52 19.59 0.0M
2024-07-29 19.71 19.71 19.61 19.64 0.0M
2024-07-26 19.61 19.74 19.58 19.65 0.0M
2024-07-25 19.50 19.74 19.43 19.53 0.0M
2024-07-24 19.85 19.85 19.46 19.51 0.0M
2024-07-23 19.89 20.02 19.83 19.88 0.0M
2024-07-22 19.71 19.97 19.71 19.83 0.0M
2024-07-19 19.77 19.85 19.66 19.69 0.0M
2024-07-18 20.22 20.26 19.80 19.89 0.0M
2024-07-17 20.20 20.31 20.09 20.12 0.0M
2024-07-16 20.24 20.44 20.18 20.32 0.0M
2024-07-15 20.23 20.27 20.12 20.15 0.0M
2024-07-12 20.07 20.23 20.03 20.11 0.0M
2024-07-11 20.25 20.25 19.83 20.00 0.1M
2024-07-10 20.08 20.19 20.00 20.17 0.0M
2024-07-09 19.89 20.03 19.89 20.01 0.0M
2024-07-08 19.95 20.08 19.74 19.85 0.0M
2024-07-05 19.82 19.98 19.80 19.91 0.0M
2024-07-03 19.86 19.99 19.81 19.81 0.0M
2024-07-02 19.55 19.85 19.55 19.76 0.0M
2024-07-01 19.92 19.92 19.52 19.61 0.1M
2024-06-28 19.88 20.09 19.75 19.92 0.1M
2024-06-27 19.60 19.80 19.54 19.70 0.1M
2024-06-26 19.46 19.57 19.41 19.54 0.0M
2024-06-25 19.49 19.54 19.43 19.46 0.0M
2024-06-24 19.47 19.56 19.40 19.44 0.0M
2024-06-21 19.43 19.51 19.30 19.47 0.1M
2024-06-20 19.73 19.82 19.64 19.73 0.0M
2024-06-18 19.63 19.74 19.58 19.72 0.0M
2024-06-17 19.53 19.78 19.51 19.62 0.0M
2024-06-14 19.59 19.59 19.50 19.58 0.0M
2024-06-13 19.64 19.70 19.49 19.57 0.0M
2024-06-12 19.47 19.57 19.47 19.50 0.0M
2024-06-11 19.23 19.34 19.12 19.27 0.0M
2024-06-10 19.19 19.35 19.16 19.27 0.0M
2024-06-07 19.18 19.33 19.17 19.22 0.0M
2024-06-06 19.20 19.54 19.17 19.22 0.0M
2024-06-05 19.12 19.20 19.07 19.16 0.0M
2024-06-04 19.00 19.22 18.92 19.02 0.0M
2024-06-03 19.06 19.26 18.91 19.00 0.0M
2024-05-31 18.83 19.02 18.80 18.99 0.0M
2024-05-30 18.73 18.97 18.73 18.83 0.0M
2024-05-29 18.89 19.01 18.89 18.93 0.0M
2024-05-28 19.08 19.15 19.01 19.01 0.0M
2024-05-24 19.03 19.16 19.00 19.05 0.0M
2024-05-23 19.19 19.22 18.90 18.90 0.0M
2024-05-22 19.16 19.36 19.07 19.08 0.0M
2024-05-21 19.14 19.21 19.14 19.18 0.0M
2024-05-20 19.10 19.29 19.10 19.15 0.0M
2024-05-17 19.14 19.21 19.08 19.09 0.0M
2024-05-16 19.16 19.20 19.04 19.15 0.0M
2024-05-15 19.11 19.13 19.05 19.12 0.0M
2024-05-14 18.86 19.03 18.83 18.98 0.1M
2024-05-13 18.94 18.95 18.79 18.80 0.0M
2024-05-10 18.90 18.90 18.75 18.83 0.0M
2024-05-09 18.80 18.87 18.75 18.78 0.0M
2024-05-08 18.80 18.80 18.66 18.76 0.0M
2024-05-07 18.70 18.80 18.68 18.71 0.0M
2024-05-06 18.57 18.71 18.55 18.66 0.0M
2024-05-03 18.51 18.52 18.47 18.48 0.0M
2024-05-02 18.32 18.45 18.20 18.32 0.0M
2024-05-01 18.18 18.40 18.18 18.19 0.0M
2024-04-30 18.29 18.45 18.16 18.16 0.0M
2024-04-29 18.47 18.51 18.39 18.40 0.0M
2024-04-26 18.35 18.47 18.35 18.39 0.0M
2024-04-25 18.14 18.32 18.07 18.25 0.0M
2024-04-24 18.42 18.42 18.30 18.35 0.0M
2024-04-23 18.27 18.38 18.23 18.36 0.0M
2024-04-22 17.97 18.18 17.97 18.14 0.0M
2024-04-19 18.01 18.01 17.86 17.89 0.0M
2024-04-18 18.10 18.21 18.00 18.01 0.0M
2024-04-17 18.11 18.14 17.96 18.11 0.1M
2024-04-16 18.01 18.04 17.95 17.97 0.0M
2024-04-15 18.28 18.43 17.99 17.99 0.0M
2024-04-12 18.54 18.54 18.27 18.28 0.0M
2024-04-11 18.56 18.66 18.49 18.59 0.0M
2024-04-10 18.61 18.66 18.45 18.51 0.0M
2024-04-09 18.68 18.72 18.53 18.61 0.0M
2024-04-08 18.67 18.67 18.53 18.57 0.0M
2024-04-05 18.48 18.68 18.42 18.57 0.0M
2024-04-04 18.76 18.80 18.38 18.45 0.0M
2024-04-03 18.71 18.82 18.60 18.70 0.0M
2024-04-02 18.87 18.87 18.64 18.70 0.0M
2024-04-01 18.92 19.05 18.84 18.92 0.0M
2024-03-28 18.91 19.09 18.85 18.90 0.1M
2024-03-27 18.71 18.85 18.64 18.84 0.0M
2024-03-26 18.70 18.77 18.64 18.64 0.0M
2024-03-25 18.69 18.79 18.63 18.66 0.0M
2024-03-22 18.87 18.93 18.76 18.76 0.0M
2024-03-21 19.22 19.22 19.10 19.18 0.0M
2024-03-20 18.96 19.10 18.91 19.09 0.0M
2024-03-19 18.85 18.94 18.78 18.91 0.0M
2024-03-18 18.89 18.93 18.75 18.84 0.0M
2024-03-15 18.67 18.79 18.67 18.71 0.0M
2024-03-14 18.96 19.30 18.73 18.86 0.0M
2024-03-13 18.94 18.95 18.81 18.87 0.0M
2024-03-12 18.83 18.95 18.75 18.91 0.0M
2024-03-11 18.63 18.71 18.61 18.70 0.0M
2024-03-08 18.80 18.85 18.64 18.67 0.0M
2024-03-07 18.72 18.87 18.66 18.78 0.0M
2024-03-06 18.68 18.76 18.60 18.68 0.0M
2024-03-05 18.64 18.66 18.56 18.57 0.0M
2024-03-04 18.75 18.83 18.74 18.76 0.0M
2024-03-01 18.77 18.90 18.73 18.78 0.0M
2024-02-29 18.68 18.75 18.65 18.72 0.0M
2024-02-28 18.61 18.67 18.52 18.66 0.0M
2024-02-27 18.69 18.69 18.55 18.63 0.0M
2024-02-26 18.76 18.76 18.56 18.61 0.0M
2024-02-23 18.75 18.84 18.63 18.76 0.0M
2024-02-22 18.62 18.66 18.54 18.65 0.0M
2024-02-21 18.33 18.45 18.29 18.36 0.0M
2024-02-20 18.43 18.51 18.31 18.31 0.0M
2024-02-16 18.59 18.63 18.51 18.51 0.0M
2024-02-15 18.54 18.68 18.54 18.61 0.0M
2024-02-14 18.45 18.63 18.45 18.53 0.0M
2024-02-13 18.42 18.53 18.36 18.43 0.0M
2024-02-12 18.52 18.73 18.52 18.63 0.0M
2024-02-09 18.54 18.61 18.46 18.60 0.0M
2024-02-08 18.52 18.58 18.44 18.52 0.0M
2024-02-07 18.56 18.63 18.49 18.54 0.0M
2024-02-06 18.24 18.44 18.24 18.43 0.0M
2024-02-05 18.29 18.34 18.12 18.29 0.0M
2024-02-02 18.41 18.50 18.31 18.44 0.0M
2024-02-01 18.20 18.40 18.13 18.40 0.0M
2024-01-31 18.42 18.42 18.14 18.15 0.0M
2024-01-30 18.44 18.56 18.35 18.42 0.0M
2024-01-29 18.54 18.55 18.34 18.51 0.0M
2024-01-26 18.54 18.54 18.35 18.44 0.0M
2024-01-25 18.51 18.54 18.42 18.47 0.0M
2024-01-24 18.47 18.57 18.42 18.43 0.0M
2024-01-23 18.41 18.47 18.31 18.40 0.1M
2024-01-22 18.44 18.44 18.32 18.35 0.0M
2024-01-19 18.24 18.34 18.06 18.30 0.0M
2024-01-18 18.01 18.13 17.93 18.08 0.0M
2024-01-17 17.90 18.05 17.85 17.99 0.0M
2024-01-16 17.94 18.09 17.86 17.90 0.0M
2024-01-12 18.08 18.08 17.89 17.97 0.0M
2024-01-11 18.06 18.06 17.82 17.99 0.0M
2024-01-10 17.92 18.01 17.86 17.97 0.0M
2024-01-09 17.96 17.97 17.84 17.91 0.0M
2024-01-08 17.72 17.97 17.72 17.95 0.0M
2024-01-05 17.92 17.99 17.58 17.66 0.0M
2024-01-04 17.93 17.97 17.80 17.91 0.0M
2024-01-03 18.18 18.18 17.96 18.00 0.0M
2024-01-02 18.07 18.24 18.07 18.21 0.0M