First Trust Technology AlphaDEX® Fund (FXL)

FXL
🏛️ 美国 →
167.85
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
2022-12-30 90.70 91.61 90.47 91.55 0.1M
2022-12-29 89.79 91.90 89.79 91.81 0.0M
2022-12-28 90.09 90.77 88.90 89.00 0.1M
2022-12-27 90.56 90.70 89.81 90.34 0.0M
2022-12-23 90.26 90.76 89.70 90.76 0.0M
2022-12-22 91.62 91.62 89.25 90.83 0.1M
2022-12-21 91.91 93.11 91.73 92.76 0.1M
2022-12-20 90.75 92.00 90.75 91.45 0.0M
2022-12-19 92.71 92.71 90.82 91.24 0.0M
2022-12-16 92.91 93.57 92.21 92.79 0.1M
2022-12-15 95.54 95.57 93.46 93.50 0.0M
2022-12-14 97.43 98.53 96.34 97.05 0.0M
2022-12-13 99.94 100.12 97.04 97.66 0.0M
2022-12-12 94.41 96.24 94.41 96.24 0.0M
2022-12-09 94.84 95.54 94.50 94.56 0.0M
2022-12-08 93.88 95.62 93.70 95.23 0.1M
2022-12-07 93.33 93.61 92.67 93.35 0.0M
2022-12-06 95.35 95.35 93.05 93.72 0.1M
2022-12-05 97.09 97.10 94.94 95.42 0.0M
2022-12-02 96.54 97.74 96.49 97.58 0.0M
2022-12-01 97.94 98.81 97.32 98.36 0.1M
2022-11-30 93.52 97.44 93.01 97.44 0.0M
2022-11-29 94.31 94.77 93.53 93.63 0.0M
2022-11-28 95.45 95.90 93.96 94.27 0.1M
2022-11-25 96.05 96.54 96.05 96.21 0.0M
2022-11-23 95.41 96.90 95.32 96.49 0.0M
2022-11-22 94.41 95.43 93.67 95.40 0.1M
2022-11-21 94.37 94.53 94.02 94.10 0.1M
2022-11-18 95.94 95.94 94.33 94.98 0.0M
2022-11-17 93.77 94.97 93.41 94.78 0.0M
2022-11-16 96.92 96.92 95.17 95.44 0.1M
2022-11-15 98.68 99.05 97.86 98.25 0.0M
2022-11-14 96.62 97.63 96.17 96.23 0.0M
2022-11-11 95.21 97.52 94.99 97.17 0.0M
2022-11-10 92.15 95.04 92.15 94.95 0.1M
2022-11-09 89.39 89.51 88.17 88.34 0.0M
2022-11-08 89.89 91.34 88.83 90.06 0.1M
2022-11-07 88.69 89.51 87.88 89.29 0.0M
2022-11-04 89.43 89.66 86.95 88.46 0.0M
2022-11-03 88.25 88.91 87.11 87.86 0.0M
2022-11-02 92.37 93.12 89.33 89.35 0.0M
2022-11-01 93.55 93.79 92.08 92.47 0.1M
2022-10-31 92.58 92.88 91.99 92.18 0.0M
2022-10-28 91.12 93.14 91.12 93.13 0.0M
2022-10-27 91.93 92.58 90.85 90.92 0.1M
2022-10-26 91.63 93.31 91.04 91.66 0.0M
2022-10-25 90.65 92.70 90.65 92.59 0.1M
2022-10-24 90.11 90.69 88.60 90.44 0.0M
2022-10-21 87.41 89.97 86.86 89.85 0.1M
2022-10-20 87.74 89.70 87.34 87.82 0.0M
2022-10-19 88.06 88.53 86.96 87.57 0.0M
2022-10-18 89.55 89.88 87.68 88.65 0.0M
2022-10-17 86.66 87.66 86.66 87.42 0.0M
2022-10-14 87.76 88.18 84.77 84.85 0.2M
2022-10-13 82.84 87.47 82.55 86.98 0.1M
2022-10-12 85.81 85.90 84.87 85.29 0.0M
2022-10-11 86.88 87.41 85.19 85.90 0.0M
2022-10-10 89.35 89.35 86.53 87.38 0.0M
2022-10-07 91.28 91.28 88.77 89.21 0.0M
2022-10-06 93.00 93.69 92.62 92.79 0.0M
2022-10-05 91.86 93.68 91.24 93.17 0.0M
2022-10-04 91.59 93.04 91.59 93.03 0.1M
2022-10-03 87.86 90.14 87.48 89.54 0.0M
2022-09-30 87.37 89.12 86.60 86.70 0.0M
2022-09-29 88.43 88.43 86.81 87.71 0.0M
2022-09-28 87.83 89.96 87.83 89.63 0.1M
2022-09-27 88.70 89.12 87.12 87.86 0.1M
2022-09-26 88.22 89.68 87.48 87.58 0.1M
2022-09-23 89.26 89.33 87.43 88.48 0.1M
2022-09-22 92.10 92.10 90.05 90.33 0.0M
2022-09-21 93.72 95.59 92.40 92.42 0.1M
2022-09-20 93.94 94.00 92.75 93.35 0.0M
2022-09-19 93.38 94.92 93.38 94.78 0.0M
2022-09-16 94.00 94.39 93.15 94.35 0.0M
2022-09-15 96.04 97.01 94.90 95.41 0.0M
2022-09-14 96.72 96.89 95.52 96.53 0.0M
2022-09-13 98.14 98.49 96.27 96.40 0.0M
2022-09-12 100.71 101.45 100.36 101.20 0.0M
2022-09-09 98.77 100.48 98.77 100.31 0.0M
2022-09-08 95.99 97.97 95.56 97.92 0.0M
2022-09-07 95.67 97.06 94.91 96.76 0.0M
2022-09-06 96.10 96.10 94.59 95.09 0.0M
2022-09-02 97.89 98.31 95.47 95.88 0.0M
2022-09-01 96.76 96.84 94.94 96.73 0.0M
2022-08-31 99.21 99.41 97.59 97.81 0.0M
2022-08-30 100.11 100.21 97.98 98.61 0.0M
2022-08-29 99.79 100.54 99.38 99.57 0.0M
2022-08-26 105.18 105.18 100.71 100.76 0.0M
2022-08-25 103.31 105.35 103.31 105.35 0.0M
2022-08-24 102.61 103.40 102.35 102.76 0.0M
2022-08-23 103.08 104.00 102.62 102.62 0.0M
2022-08-22 103.92 103.92 102.56 102.71 0.0M
2022-08-19 106.68 106.68 105.26 105.56 0.0M
2022-08-18 106.71 108.11 106.53 107.76 0.1M
2022-08-17 107.26 107.39 105.75 106.66 0.0M
2022-08-16 108.23 108.98 107.54 108.51 0.0M
2022-08-15 107.98 108.96 107.75 108.72 0.1M
2022-08-12 106.95 108.58 106.82 108.58 0.0M
2022-08-11 107.59 108.47 106.18 106.28 0.0M
2022-08-10 105.82 106.92 105.61 106.81 0.2M
2022-08-09 105.24 105.24 103.02 103.50 0.1M
2022-08-08 106.38 107.50 105.98 106.30 0.0M
2022-08-05 105.31 106.64 105.11 106.38 0.0M
2022-08-04 106.46 107.06 106.01 107.00 0.0M
2022-08-03 105.09 107.09 105.09 106.90 0.0M
2022-08-02 103.98 105.57 103.74 104.57 0.0M
2022-08-01 103.56 105.40 103.39 104.51 0.0M
2022-07-29 102.77 104.52 102.70 104.32 0.0M
2022-07-28 101.89 103.23 100.88 103.04 0.0M
2022-07-27 99.61 102.34 99.61 101.84 0.0M
2022-07-26 99.62 99.62 98.22 98.50 0.0M
2022-07-25 100.53 100.53 99.33 100.06 0.0M
2022-07-22 102.38 102.38 100.06 100.62 0.0M
2022-07-21 101.02 102.64 101.02 102.59 0.0M
2022-07-20 99.20 101.36 99.20 101.12 0.0M
2022-07-19 96.88 99.19 96.88 99.10 0.0M
2022-07-18 97.28 97.65 95.20 95.60 0.1M
2022-07-15 95.20 96.20 94.41 96.18 0.0M
2022-07-14 93.19 94.26 92.02 93.97 0.0M
2022-07-13 92.79 94.70 92.64 94.18 0.0M
2022-07-12 95.88 96.63 94.02 94.54 0.0M
2022-07-11 96.50 96.70 95.31 95.64 0.0M
2022-07-08 96.43 98.10 96.15 97.54 0.0M
2022-07-07 95.73 97.61 95.73 97.32 0.0M
2022-07-06 94.79 95.55 94.07 94.93 0.0M
2022-07-05 92.26 94.80 91.79 94.80 0.1M
2022-07-01 93.56 94.37 92.33 93.74 0.0M
2022-06-30 93.95 95.07 92.95 94.11 0.1M
2022-06-29 95.63 95.67 94.26 95.06 0.1M
2022-06-28 99.20 99.43 95.86 96.00 0.0M
2022-06-27 99.27 99.58 97.97 98.72 0.0M
2022-06-24 96.44 98.84 96.44 98.84 0.0M
2022-06-23 94.86 95.50 94.33 95.40 0.0M
2022-06-22 93.18 95.23 93.18 94.20 0.0M
2022-06-21 93.98 95.41 93.98 94.41 0.0M
2022-06-17 91.70 93.18 90.99 92.61 0.1M
2022-06-16 93.80 93.84 90.70 91.32 0.0M
2022-06-15 95.26 96.97 94.45 96.11 0.1M
2022-06-14 94.78 95.14 93.63 94.23 0.1M
2022-06-13 96.00 96.73 93.91 94.09 0.0M
2022-06-10 100.30 100.65 98.81 98.96 0.0M
2022-06-09 103.89 104.69 102.17 102.17 0.0M
2022-06-08 105.73 105.96 104.35 104.48 0.0M
2022-06-07 103.80 106.21 103.80 106.09 0.1M
2022-06-06 106.05 106.50 104.64 104.97 0.0M
2022-06-03 105.26 105.79 104.39 104.83 0.0M
2022-06-02 103.36 106.79 103.36 106.78 0.1M
2022-06-01 104.93 105.40 102.71 103.68 0.0M
2022-05-31 104.90 105.08 103.39 104.21 0.0M
2022-05-27 103.08 105.17 103.08 105.16 0.1M
2022-05-26 99.06 102.35 98.99 101.97 0.0M
2022-05-25 97.04 99.90 97.04 99.28 0.0M
2022-05-24 98.70 98.70 96.59 97.57 0.1M
2022-05-23 99.29 100.07 98.53 99.85 0.0M
2022-05-20 100.14 100.14 96.02 98.90 0.1M
2022-05-19 97.99 100.28 97.60 98.85 0.1M
2022-05-18 101.27 101.85 98.25 98.58 0.1M
2022-05-17 101.71 102.76 100.70 102.68 0.1M
2022-05-16 100.62 101.20 99.62 99.83 0.1M
2022-05-13 98.78 101.58 98.74 101.18 0.1M
2022-05-12 95.99 98.03 95.58 97.45 0.1M
2022-05-11 98.84 100.63 96.69 96.81 0.1M
2022-05-10 100.34 100.79 97.58 99.42 0.1M
2022-05-09 100.71 101.39 97.81 98.26 0.1M
2022-05-06 103.55 104.23 101.34 102.51 0.1M
2022-05-05 107.69 107.69 103.52 104.49 0.1M
2022-05-04 106.70 109.23 104.29 109.13 0.1M
2022-05-03 106.09 107.03 105.71 106.47 0.1M
2022-05-02 104.13 105.90 103.15 105.88 0.1M
2022-04-29 106.47 108.14 104.08 104.21 0.1M
2022-04-28 105.37 108.17 104.60 107.63 0.0M
2022-04-27 104.15 105.78 103.67 103.92 0.2M
2022-04-26 107.36 107.54 104.50 104.53 0.1M
2022-04-25 105.48 108.10 105.41 108.07 0.1M
2022-04-22 108.40 108.71 106.01 106.02 0.0M
2022-04-21 112.11 112.46 108.44 108.66 0.1M
2022-04-20 112.34 112.65 110.93 111.09 0.0M
2022-04-19 109.02 111.51 109.02 111.37 0.1M
2022-04-18 108.65 109.69 108.25 109.15 0.0M
2022-04-14 111.19 111.19 109.04 109.04 0.0M
2022-04-13 109.37 111.35 109.21 111.09 0.0M
2022-04-12 110.88 111.84 108.94 109.12 0.1M
2022-04-11 109.57 110.42 109.21 109.43 0.0M
2022-04-08 111.37 111.67 110.36 110.37 0.0M
2022-04-07 111.61 112.57 110.32 111.94 0.0M
2022-04-06 111.94 112.21 110.62 111.44 0.0M
2022-04-05 117.03 117.03 113.39 113.60 0.1M
2022-04-04 115.76 117.08 115.76 117.00 0.1M
2022-04-01 116.44 116.63 114.10 115.42 0.1M
2022-03-31 117.78 118.32 116.10 116.15 0.1M
2022-03-30 119.94 120.18 117.42 117.91 0.0M
2022-03-29 119.83 120.74 119.15 120.53 0.0M
2022-03-28 117.00 118.28 116.23 118.23 0.0M
2022-03-25 117.76 117.76 116.01 117.47 0.0M
2022-03-24 115.53 117.73 115.10 117.71 0.0M
2022-03-23 115.96 117.07 114.92 114.97 0.2M
2022-03-22 115.53 117.54 115.53 116.92 0.0M
2022-03-21 115.68 116.25 114.16 115.32 0.0M
2022-03-18 112.64 116.02 112.64 115.94 0.1M
2022-03-17 111.09 113.38 110.69 113.37 0.1M
2022-03-16 109.08 111.88 108.13 111.85 0.1M
2022-03-15 105.32 107.60 104.85 107.45 0.1M
2022-03-14 107.10 107.37 104.05 104.66 0.1M
2022-03-11 110.02 110.02 107.00 107.14 0.1M
2022-03-10 108.34 109.18 107.25 109.02 0.1M
2022-03-09 108.89 110.67 108.31 110.12 0.1M
2022-03-08 105.86 108.90 104.72 106.12 0.1M
2022-03-07 110.54 110.54 105.80 105.91 0.1M
2022-03-04 112.40 112.93 109.84 110.73 0.1M
2022-03-03 116.19 116.19 112.65 113.16 0.0M
2022-03-02 113.21 116.09 112.72 115.74 0.1M
2022-03-01 114.63 115.41 111.61 112.40 0.2M
2022-02-28 114.17 115.75 113.21 114.85 0.1M
2022-02-25 113.52 115.38 112.14 115.36 0.1M
2022-02-24 106.29 114.01 105.85 113.86 0.5M
2022-02-23 113.44 114.04 109.80 109.91 0.1M
2022-02-22 113.09 114.82 111.47 112.35 0.1M
2022-02-18 115.44 115.79 113.09 113.95 0.1M
2022-02-17 118.07 118.07 115.27 115.40 0.0M
2022-02-16 118.41 119.61 117.55 119.30 0.1M
2022-02-15 117.48 119.64 117.31 119.48 0.1M
2022-02-14 116.22 117.24 114.75 115.78 0.2M
2022-02-11 120.33 120.95 115.77 116.26 0.1M
2022-02-10 119.66 123.11 119.44 120.07 0.2M
2022-02-09 120.29 121.88 119.68 121.88 0.1M
2022-02-08 116.78 119.41 116.78 119.20 0.1M
2022-02-07 117.56 118.67 116.91 117.17 0.1M
2022-02-04 115.55 118.18 115.07 117.21 0.1M
2022-02-03 116.79 118.29 115.57 115.80 0.2M
2022-02-02 119.51 119.90 117.90 119.42 0.3M
2022-02-01 117.94 118.56 115.95 118.50 0.1M
2022-01-31 112.92 117.42 112.92 117.42 0.1M
2022-01-28 110.16 112.77 108.35 112.77 0.1M
2022-01-27 113.55 114.15 109.92 110.14 0.1M
2022-01-26 114.59 116.48 111.18 112.26 0.1M
2022-01-25 113.53 114.23 111.30 112.10 0.1M
2022-01-24 111.97 116.04 108.95 115.92 0.1M
2022-01-21 116.37 117.79 114.15 114.16 0.1M
2022-01-20 119.45 121.01 116.82 116.87 0.1M
2022-01-19 121.06 122.14 118.55 118.68 0.2M
2022-01-18 122.00 122.63 120.39 120.49 0.1M
2022-01-14 121.76 123.83 121.76 123.78 0.1M
2022-01-13 126.70 126.97 122.73 122.87 0.2M
2022-01-12 126.82 127.63 125.16 125.98 0.1M
2022-01-11 123.64 125.81 123.41 125.74 0.2M
2022-01-10 122.00 124.05 120.07 123.98 0.2M
2022-01-07 125.32 126.28 123.24 123.55 0.2M
2022-01-06 124.96 126.58 124.19 125.52 0.1M
2022-01-05 129.19 129.52 125.20 125.35 0.3M
2022-01-04 131.66 131.66 128.05 129.99 0.3M
2022-01-03 132.46 132.52 130.52 131.40 0.2M