First Trust Large Cap Growth AlphaDEX® Fund (FTC)

FTC
🏛️ 美国 →
159.57
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
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
2021-12-31 120.31 120.74 120.18 120.25 0.0M
2021-12-30 120.68 121.30 120.31 120.42 0.1M
2021-12-29 120.36 120.85 119.76 120.61 0.0M
2021-12-28 121.52 121.52 120.12 120.51 0.3M
2021-12-27 119.92 121.31 119.89 121.31 0.0M
2021-12-23 118.99 119.76 118.94 119.41 0.0M
2021-12-22 117.25 118.57 117.04 118.48 0.0M
2021-12-21 115.46 117.37 115.10 117.35 0.1M
2021-12-20 114.20 114.47 113.11 114.24 0.2M
2021-12-17 115.18 117.21 114.77 116.20 0.0M
2021-12-16 118.96 119.08 115.55 116.15 0.1M
2021-12-15 115.98 118.48 115.25 118.48 0.0M
2021-12-14 116.34 116.99 114.95 115.95 0.1M
2021-12-13 119.06 119.11 117.72 117.88 0.0M
2021-12-10 119.59 120.08 118.34 119.10 0.0M
2021-12-09 120.34 120.65 118.67 118.80 0.0M
2021-12-08 120.03 120.85 119.26 120.73 0.0M
2021-12-07 118.09 119.96 118.09 119.75 0.0M
2021-12-06 116.37 116.43 114.65 115.94 0.1M
2021-12-03 118.84 118.84 114.72 116.12 0.0M
2021-12-02 115.82 118.61 115.74 118.06 0.0M
2021-12-01 120.16 120.24 115.74 115.74 0.1M
2021-11-30 120.94 121.50 118.57 118.70 0.0M
2021-11-29 121.61 122.35 120.63 121.73 0.0M
2021-11-26 120.34 121.06 119.73 119.90 0.0M
2021-11-24 120.22 122.07 119.79 122.02 0.0M
2021-11-23 121.04 121.86 119.36 120.97 0.0M
2021-11-22 123.84 123.89 121.47 121.47 0.0M
2021-11-19 123.74 123.94 123.27 123.46 0.0M
2021-11-18 124.04 124.16 122.98 123.69 0.0M
2021-11-17 124.13 124.21 123.07 123.42 0.0M
2021-11-16 122.55 124.32 122.55 124.15 0.0M
2021-11-15 123.39 123.39 122.47 122.72 0.0M
2021-11-12 122.09 123.09 121.86 123.09 0.0M
2021-11-11 121.70 121.92 121.54 121.58 0.0M
2021-11-10 122.21 122.48 120.28 120.98 0.0M
2021-11-09 123.29 123.40 122.29 122.99 0.0M
2021-11-08 122.47 123.18 122.33 122.99 0.1M
2021-11-05 122.72 122.72 121.17 121.86 0.0M
2021-11-04 121.58 122.11 121.34 121.91 0.0M
2021-11-03 121.07 121.36 120.30 121.32 0.0M
2021-11-02 120.58 121.09 120.58 121.09 0.0M
2021-11-01 120.55 120.55 119.89 120.31 0.1M
2021-10-29 118.99 120.21 118.76 120.13 0.0M
2021-10-28 117.98 119.37 117.98 119.37 0.0M
2021-10-27 118.81 119.08 117.55 117.55 0.0M
2021-10-26 119.78 119.88 118.56 118.96 0.1M
2021-10-25 118.83 119.46 118.46 119.13 0.0M
2021-10-22 118.18 118.74 117.83 118.32 0.0M
2021-10-21 117.26 118.32 117.26 118.32 0.1M
2021-10-20 117.15 117.57 117.00 117.28 0.0M
2021-10-19 117.02 117.34 116.82 116.97 0.0M
2021-10-18 114.83 116.39 114.83 116.39 0.0M
2021-10-15 115.41 115.51 115.10 115.16 0.0M
2021-10-14 114.00 114.81 113.93 114.68 0.0M
2021-10-13 112.18 112.72 112.05 112.69 0.0M
2021-10-12 111.62 112.23 111.15 111.75 0.1M
2021-10-11 111.53 112.51 111.14 111.15 0.0M
2021-10-08 112.67 112.67 111.58 111.66 0.0M
2021-10-07 111.76 113.23 111.76 112.35 0.1M
2021-10-06 109.49 111.12 109.27 110.92 0.0M
2021-10-05 109.55 111.28 109.55 110.57 0.0M
2021-10-04 110.80 110.91 108.60 109.29 0.2M
2021-10-01 110.97 111.92 109.59 111.58 0.4M
2021-09-30 111.96 112.72 111.09 111.09 0.1M
2021-09-29 112.73 112.97 111.72 111.72 0.1M
2021-09-28 114.48 114.48 111.93 112.02 0.1M
2021-09-27 116.76 116.76 115.13 115.66 0.0M
2021-09-24 116.92 117.36 116.72 117.33 0.0M
2021-09-23 116.78 118.10 116.78 117.71 0.0M
2021-09-22 115.43 116.56 115.08 116.18 0.0M
2021-09-21 115.07 115.43 114.31 114.95 0.0M
2021-09-20 114.29 115.07 113.05 114.41 0.1M
2021-09-17 117.53 117.53 116.35 116.62 0.0M
2021-09-16 116.86 117.55 116.48 117.53 0.0M
2021-09-15 116.27 117.20 115.92 117.11 0.0M
2021-09-14 116.62 116.95 115.97 116.12 0.0M
2021-09-13 118.01 118.01 115.51 116.25 0.0M
2021-09-10 118.22 118.27 117.03 117.03 0.0M
2021-09-09 118.21 118.26 117.60 117.72 0.0M
2021-09-08 118.05 118.11 117.25 117.79 0.0M
2021-09-07 119.12 119.12 117.95 118.40 0.0M
2021-09-03 118.33 119.23 118.33 119.12 0.0M
2021-09-02 118.34 118.65 118.23 118.50 0.0M
2021-09-01 117.93 118.20 117.48 117.90 0.1M
2021-08-31 117.83 117.83 117.44 117.60 0.0M
2021-08-30 117.56 118.35 117.56 118.06 0.0M
2021-08-27 116.57 117.45 116.57 117.21 0.0M
2021-08-26 116.77 116.95 116.21 116.36 0.0M
2021-08-25 116.05 116.80 116.05 116.78 0.0M
2021-08-24 115.86 116.10 115.76 115.98 0.0M
2021-08-23 114.82 115.65 114.82 115.47 0.0M
2021-08-20 113.43 114.17 113.43 114.17 0.1M
2021-08-19 112.03 113.59 112.01 113.05 0.0M
2021-08-18 113.91 114.22 112.83 112.83 0.0M
2021-08-17 113.95 114.19 113.34 114.04 0.0M
2021-08-16 114.63 114.84 113.95 114.84 0.0M
2021-08-13 115.01 115.14 114.74 114.96 0.0M
2021-08-12 114.29 114.84 114.00 114.80 0.0M
2021-08-11 115.05 115.05 113.77 114.34 0.1M
2021-08-10 115.62 115.84 114.73 114.76 0.0M
2021-08-09 114.74 115.57 114.44 115.39 0.1M
2021-08-06 115.16 115.34 114.40 114.91 0.1M
2021-08-05 114.91 115.49 114.90 115.49 0.1M
2021-08-04 113.96 115.22 113.96 114.83 0.1M
2021-08-03 112.86 113.99 112.52 113.99 0.1M
2021-08-02 113.39 113.39 112.56 112.73 0.3M
2021-07-30 112.34 113.21 112.01 112.75 0.0M
2021-07-29 112.94 113.62 112.94 113.16 0.1M
2021-07-28 112.15 113.18 111.72 112.92 0.0M
2021-07-27 112.63 112.63 110.72 112.03 0.0M
2021-07-26 112.99 113.01 112.46 112.80 0.1M
2021-07-23 112.35 113.26 111.83 113.26 0.0M
2021-07-22 110.87 111.52 110.87 111.49 0.0M
2021-07-21 110.03 110.73 109.72 110.70 0.1M
2021-07-20 108.16 110.14 108.16 109.90 0.0M
2021-07-19 106.85 107.90 106.71 107.61 0.0M
2021-07-16 109.08 109.12 108.09 108.14 0.0M
2021-07-15 108.48 109.10 107.77 108.39 0.0M
2021-07-14 110.10 110.10 108.70 108.76 0.0M
2021-07-13 110.28 110.43 109.62 109.63 0.0M
2021-07-12 110.57 110.75 110.28 110.37 0.0M
2021-07-09 109.51 110.43 109.24 110.33 0.0M
2021-07-08 108.09 109.52 107.65 109.08 0.1M
2021-07-07 110.95 110.95 109.51 110.00 0.0M
2021-07-06 110.34 110.54 109.60 110.49 0.0M
2021-07-02 110.35 110.40 109.88 110.30 0.2M
2021-07-01 110.17 110.17 109.13 109.81 0.1M
2021-06-30 110.09 110.09 109.61 109.78 0.1M
2021-06-29 109.57 110.25 109.57 110.18 0.1M
2021-06-28 109.12 109.66 108.96 109.58 0.1M
2021-06-25 108.82 108.82 108.43 108.63 0.0M
2021-06-24 108.31 108.68 108.15 108.40 0.1M
2021-06-23 107.36 107.87 107.28 107.59 0.0M
2021-06-22 106.05 107.32 106.05 107.25 0.0M
2021-06-21 105.08 106.03 105.08 106.02 0.0M
2021-06-18 105.30 105.57 104.64 104.88 0.0M
2021-06-17 104.76 106.02 104.76 105.97 0.1M
2021-06-16 105.23 105.52 104.11 105.01 0.0M
2021-06-15 105.97 105.97 105.11 105.26 0.1M
2021-06-14 106.08 106.12 105.56 106.12 0.2M
2021-06-11 105.42 105.83 105.17 105.81 0.1M
2021-06-10 104.71 105.29 104.58 105.21 0.1M
2021-06-09 105.11 105.16 104.61 104.64 0.0M
2021-06-08 104.94 105.19 103.96 104.76 0.0M
2021-06-07 103.85 104.49 103.79 104.40 0.0M
2021-06-04 103.24 103.81 103.24 103.79 0.0M
2021-06-03 102.59 102.97 101.94 102.49 0.1M
2021-06-02 103.18 103.39 102.87 103.33 0.0M
2021-06-01 103.90 103.90 102.51 102.86 0.1M
2021-05-28 103.42 103.74 103.21 103.21 0.1M
2021-05-27 102.61 103.28 102.53 103.19 0.1M
2021-05-26 102.33 102.73 102.33 102.58 0.1M
2021-05-25 102.24 102.55 101.83 101.83 0.0M
2021-05-24 101.11 102.08 100.97 101.73 0.0M
2021-05-21 101.29 101.38 100.42 100.42 0.0M
2021-05-20 98.90 100.71 98.90 100.56 0.0M
2021-05-19 96.89 98.47 96.79 98.41 0.0M
2021-05-18 99.06 99.74 98.71 98.72 0.0M
2021-05-17 98.71 99.15 97.98 98.77 0.0M
2021-05-14 97.84 99.63 97.75 99.30 0.0M
2021-05-13 97.07 97.86 96.12 97.40 0.0M
2021-05-12 98.26 98.40 96.13 96.28 0.0M
2021-05-11 97.31 99.56 97.21 99.39 0.0M
2021-05-10 101.30 101.30 99.73 99.73 0.0M
2021-05-07 101.34 102.22 101.26 101.91 0.0M
2021-05-06 100.78 100.78 99.27 100.45 0.0M
2021-05-05 102.17 102.18 100.96 101.17 0.0M
2021-05-04 101.80 101.80 99.71 101.22 0.0M
2021-05-03 104.32 104.32 102.42 102.45 0.0M
2021-04-30 103.59 104.23 103.09 103.30 0.1M
2021-04-29 105.76 106.03 103.63 104.51 0.1M
2021-04-28 105.94 105.94 105.01 105.10 0.0M
2021-04-27 105.98 106.18 105.40 105.77 0.0M
2021-04-26 105.00 105.82 104.83 105.76 0.1M
2021-04-23 103.48 105.03 103.48 104.80 0.2M
2021-04-22 103.62 104.31 102.65 102.96 0.0M
2021-04-21 101.52 103.28 101.52 103.25 0.0M
2021-04-20 102.69 103.15 101.22 101.95 0.0M
2021-04-19 103.97 104.20 102.58 103.06 0.0M
2021-04-16 104.56 104.62 103.90 104.42 0.0M
2021-04-15 103.83 104.46 103.74 104.37 0.0M
2021-04-14 103.70 104.32 102.71 102.82 0.1M
2021-04-13 102.95 103.56 102.61 103.49 0.1M
2021-04-12 102.39 102.61 101.78 102.39 0.0M
2021-04-09 101.97 102.56 101.67 102.56 0.0M
2021-04-08 101.38 102.14 101.38 102.12 0.0M
2021-04-07 101.06 101.20 100.33 100.54 0.0M
2021-04-06 100.59 101.78 100.30 101.11 0.0M
2021-04-05 100.37 100.54 99.69 100.51 0.0M
2021-04-01 98.72 99.66 98.72 99.48 0.1M
2021-03-31 96.34 98.15 96.34 97.65 0.0M
2021-03-30 95.19 95.83 94.70 95.47 0.1M
2021-03-29 96.61 96.61 95.00 95.62 0.0M
2021-03-26 94.95 96.65 94.69 96.59 0.0M
2021-03-25 93.66 94.87 92.99 94.73 0.0M
2021-03-24 97.05 97.05 94.69 94.69 0.0M
2021-03-23 97.68 97.73 96.35 96.46 0.0M
2021-03-22 96.75 98.08 96.69 97.58 0.0M
2021-03-19 95.72 96.71 94.89 96.39 0.0M
2021-03-18 97.03 97.33 95.23 95.30 0.0M
2021-03-17 97.19 98.83 96.42 98.24 0.1M
2021-03-16 99.26 99.54 97.50 98.18 0.0M
2021-03-15 97.82 98.69 97.49 98.69 0.0M
2021-03-12 96.72 97.39 96.02 97.38 0.1M
2021-03-11 96.76 98.26 96.76 98.06 0.0M
2021-03-10 96.95 97.03 95.22 95.22 0.0M
2021-03-09 94.22 95.98 94.22 95.53 0.0M
2021-03-08 94.02 95.28 91.91 91.91 0.0M
2021-03-05 94.70 94.70 90.21 94.53 0.0M
2021-03-04 95.93 96.43 92.14 93.33 0.1M
2021-03-03 100.13 100.13 96.43 96.43 0.0M
2021-03-02 102.26 102.26 100.34 100.34 0.0M
2021-03-01 100.31 102.08 100.24 101.93 0.0M
2021-02-26 98.96 99.81 97.39 98.86 0.1M
2021-02-25 100.92 101.42 97.40 97.89 0.1M
2021-02-24 100.11 101.45 99.22 101.36 0.1M
2021-02-23 99.15 100.80 96.56 100.57 0.0M
2021-02-22 103.56 103.56 101.06 101.14 0.0M
2021-02-19 104.64 105.28 104.40 104.50 0.0M
2021-02-18 103.51 104.37 102.84 104.17 0.0M
2021-02-17 104.42 104.80 103.14 104.52 0.0M
2021-02-16 106.60 106.95 105.02 105.54 0.1M
2021-02-12 104.91 106.03 104.88 106.03 0.0M
2021-02-11 104.46 105.09 104.18 104.92 0.0M
2021-02-10 104.08 104.63 102.93 103.89 0.2M
2021-02-09 103.31 104.02 103.31 103.75 0.0M
2021-02-08 103.07 103.56 102.78 103.32 0.0M
2021-02-05 102.08 102.45 101.99 102.42 0.0M
2021-02-04 100.64 101.56 100.64 101.56 0.0M
2021-02-03 101.10 101.10 99.99 100.19 0.0M
2021-02-02 99.62 100.88 99.62 100.71 0.1M
2021-02-01 97.56 98.57 97.10 98.57 0.0M
2021-01-29 97.57 97.58 95.46 96.76 0.0M
2021-01-28 96.30 98.59 96.30 97.63 0.1M
2021-01-27 97.64 97.65 95.17 95.68 0.1M
2021-01-26 100.95 100.97 98.95 98.98 0.0M
2021-01-25 101.58 101.79 99.51 100.68 0.1M
2021-01-22 100.57 101.00 100.57 100.75 0.2M
2021-01-21 101.77 101.77 100.78 101.00 0.1M
2021-01-20 100.96 101.49 100.85 101.34 0.1M
2021-01-19 100.03 100.25 99.43 100.13 0.1M
2021-01-15 99.81 100.02 98.57 99.04 0.0M
2021-01-14 100.64 101.12 99.83 99.90 0.0M
2021-01-13 100.52 100.73 100.12 100.18 0.0M
2021-01-12 100.26 100.73 99.76 100.58 0.1M
2021-01-11 99.05 100.50 98.80 99.85 0.0M
2021-01-08 99.07 100.26 98.93 99.82 0.1M
2021-01-07 96.51 98.98 96.51 98.83 0.1M
2021-01-06 95.19 96.92 94.83 95.95 0.1M
2021-01-05 94.98 96.40 94.98 96.35 0.1M
2021-01-04 97.06 97.06 94.08 95.32 0.1M