First Trust NYSE Arca Biotechnology Index Fund (FBT)

FBT
🏛️ 墨西哥 →
3,235.00
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
2021-12-30 3,354.50 3,354.50 3,354.50 3,354.50 0.0M
2021-12-29 3,345.75 3,372.50 3,345.75 3,348.00 0.0M
2021-12-28 3,367.00 3,375.00 3,363.00 3,375.00 0.0M
2021-12-21 3,280.00 3,280.00 3,280.00 3,280.00 0.0M
2021-12-16 3,377.80 3,377.80 3,330.00 3,330.00 0.0M
2021-12-08 3,358.15 3,358.15 3,358.15 3,358.15 0.0M
2021-12-07 3,328.50 3,328.50 3,328.50 3,328.50 0.0M
2021-12-03 3,284.20 3,284.20 3,265.00 3,265.00 0.0M
2021-11-29 3,491.24 3,491.24 3,491.24 3,491.24 0.0M
2021-11-22 3,347.44 3,347.44 3,347.44 3,347.44 0.0M
2021-11-19 3,320.00 3,330.00 3,309.00 3,330.00 0.0M
2021-11-16 3,318.99 3,319.99 3,318.99 3,319.99 0.0M
2021-11-11 3,307.49 3,307.49 3,307.49 3,307.49 0.0M
2021-11-10 3,338.28 3,338.28 3,338.28 3,338.28 0.0M
2021-11-09 3,337.49 3,337.49 3,337.49 3,337.49 0.0M
2021-11-08 3,301.69 3,307.00 3,301.69 3,307.00 0.0M
2021-11-04 3,470.64 3,470.64 3,466.50 3,466.50 0.0M
2021-10-22 3,308.50 3,308.50 3,308.50 3,308.50 0.0M
2021-10-20 3,314.00 3,314.00 3,314.00 3,314.00 0.0M
2021-10-15 3,363.00 3,363.00 3,363.00 3,363.00 0.0M
2021-10-14 3,365.00 3,365.00 3,365.00 3,365.00 0.0M
2021-10-12 3,410.00 3,410.00 3,410.00 3,410.00 0.0M
2021-10-08 3,398.25 3,398.25 3,398.25 3,398.25 0.0M
2021-10-07 3,399.14 3,399.14 3,399.14 3,399.14 0.0M
2021-09-24 3,468.98 3,468.98 3,468.98 3,468.98 0.0M
2021-09-07 3,471.75 3,471.75 3,471.75 3,471.75 0.0M
2021-09-03 3,494.85 3,494.85 3,494.85 3,494.85 0.0M
2021-08-24 3,472.31 3,472.31 3,472.31 3,472.31 0.0M
2021-08-19 3,398.99 3,398.99 3,398.99 3,398.99 0.0M
2021-08-18 3,403.00 3,403.00 3,403.00 3,403.00 0.0M
2021-08-11 3,416.00 3,416.00 3,352.69 3,363.00 0.0M
2021-08-10 3,455.00 3,455.00 3,455.00 3,455.00 0.0M
2021-08-04 3,361.50 3,474.49 3,361.50 3,474.49 0.0M
2021-07-30 3,361.50 3,361.50 3,361.50 3,361.50 0.0M
2021-07-22 3,395.62 3,396.96 3,370.00 3,370.00 0.0M
2021-07-21 3,369.00 3,386.94 3,369.00 3,386.94 0.0M
2021-07-13 3,417.60 3,417.60 3,397.50 3,397.50 0.0M
2021-07-08 3,445.80 3,445.80 3,445.80 3,445.80 0.0M
2021-06-30 3,449.99 3,449.99 3,449.99 3,449.99 0.0M
2021-06-21 3,585.00 3,585.00 3,585.00 3,585.00 0.0M
2021-06-17 3,548.00 3,548.00 3,548.00 3,548.00 0.0M
2021-06-03 3,223.00 3,223.00 3,223.00 3,223.00 0.0M
2021-06-02 3,231.99 3,235.00 3,231.99 3,235.00 0.0M
2021-05-28 3,286.31 3,300.00 3,260.00 3,260.00 0.0M
2021-05-27 3,230.00 3,265.00 3,230.00 3,253.50 0.0M
2021-05-21 3,280.00 3,289.00 3,280.00 3,289.00 0.0M
2021-05-18 3,247.00 3,247.00 3,247.00 3,247.00 0.0M
2021-05-17 3,209.00 3,229.99 3,193.85 3,211.23 0.0M
2021-05-12 3,240.00 3,240.00 3,240.00 3,240.00 0.0M
2021-05-04 3,249.50 3,249.50 3,249.50 3,249.50 0.0M
2021-05-03 3,316.75 3,316.75 3,316.75 3,316.75 0.0M
2021-04-13 3,149.00 3,149.00 3,149.00 3,149.00 0.0M
2021-04-05 3,288.30 3,288.30 3,288.30 3,288.30 0.0M
2021-03-26 3,271.07 3,271.07 3,271.07 3,271.07 0.0M
2021-03-19 3,330.00 3,336.00 3,330.00 3,336.00 0.0M
2021-03-17 3,370.00 3,370.00 3,370.00 3,370.00 0.0M
2021-03-04 3,400.00 3,400.00 3,400.00 3,400.00 0.0M
2021-03-02 3,552.78 3,552.78 3,552.78 3,552.78 0.0M
2021-02-24 3,530.50 3,552.78 3,530.50 3,552.78 0.0M
2021-02-23 3,511.50 3,511.50 3,511.50 3,511.50 0.0M
2021-02-04 3,620.00 3,620.00 3,620.00 3,620.00 0.0M
2021-01-20 3,515.00 3,515.00 3,514.00 3,514.00 0.0M
2021-01-14 3,294.45 3,294.45 3,294.45 3,294.45 0.0M
2021-01-08 3,475.50 3,475.50 3,475.50 3,475.50 0.0M
2021-01-06 3,314.00 3,314.00 3,314.00 3,314.00 0.0M