弗莱厄蒂克伦兰保富所得基金

PFD
🏛️ 美国 →
12.03
最后更新: 2025-10-01
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 17.95 18.06 17.42 17.50 0.2M
2021-12-30 17.62 18.71 17.57 17.82 0.1M
2021-12-29 17.38 17.68 17.26 17.63 0.0M
2021-12-28 17.26 17.50 17.24 17.45 0.0M
2021-12-27 17.37 17.37 17.13 17.33 0.0M
2021-12-23 17.16 17.29 17.16 17.29 0.0M
2021-12-22 17.05 17.25 17.05 17.15 0.0M
2021-12-21 17.13 17.33 17.08 17.25 0.1M
2021-12-20 17.21 17.29 17.12 17.29 0.0M
2021-12-17 17.22 17.25 17.05 17.18 0.0M
2021-12-16 17.23 17.23 17.03 17.20 0.0M
2021-12-15 17.24 17.25 17.00 17.15 0.0M
2021-12-14 17.20 17.29 17.05 17.12 0.0M
2021-12-13 17.29 17.39 17.20 17.30 0.0M
2021-12-10 17.08 17.28 17.05 17.26 0.0M
2021-12-09 17.13 17.14 17.02 17.13 0.0M
2021-12-08 17.02 17.20 17.02 17.14 0.0M
2021-12-07 17.14 17.20 16.99 17.10 0.0M
2021-12-06 17.18 17.20 16.70 17.12 0.0M
2021-12-03 17.25 17.29 17.09 17.15 0.0M
2021-12-02 17.16 17.45 17.09 17.21 0.0M
2021-12-01 17.30 17.49 17.21 17.34 0.1M
2021-11-30 17.26 17.26 17.01 17.22 0.1M
2021-11-29 17.09 17.30 16.92 17.13 0.0M
2021-11-26 17.10 17.26 16.75 16.88 0.0M
2021-11-24 17.06 17.15 17.06 17.07 0.0M
2021-11-23 17.32 17.32 17.02 17.14 0.0M
2021-11-22 17.28 17.35 17.08 17.27 0.0M
2021-11-19 17.25 17.35 17.07 17.21 0.0M
2021-11-18 17.35 17.35 17.20 17.35 0.0M
2021-11-17 17.27 17.32 17.16 17.26 0.0M
2021-11-16 17.32 17.32 17.20 17.26 0.1M
2021-11-15 17.30 17.34 17.00 17.24 0.0M
2021-11-12 17.00 17.09 16.83 17.09 0.0M
2021-11-11 17.00 17.00 16.61 16.90 0.0M
2021-11-10 16.98 17.04 16.90 16.96 0.0M
2021-11-09 16.75 16.98 16.75 16.93 0.0M
2021-11-08 16.69 16.90 16.69 16.84 0.0M
2021-11-05 16.61 16.79 16.61 16.68 0.0M
2021-11-04 16.75 16.78 16.60 16.75 0.0M
2021-11-03 16.67 16.71 16.60 16.71 0.0M
2021-11-02 16.62 16.65 16.53 16.61 0.0M
2021-11-01 16.50 16.55 16.45 16.55 0.0M
2021-10-29 16.35 16.48 16.27 16.48 0.0M
2021-10-28 16.20 16.30 16.04 16.30 0.1M
2021-10-27 16.39 16.39 16.00 16.13 0.1M
2021-10-26 16.33 16.33 15.91 15.92 0.0M
2021-10-25 16.38 16.48 16.08 16.14 0.0M
2021-10-22 16.03 16.27 15.91 16.20 0.0M
2021-10-21 15.94 16.25 15.92 16.09 0.0M
2021-10-20 16.10 16.13 16.00 16.00 0.0M
2021-10-19 16.02 16.12 16.01 16.10 0.0M
2021-10-18 15.96 16.02 15.88 16.02 0.0M
2021-10-15 15.86 16.00 15.85 15.91 0.0M
2021-10-14 15.82 15.96 15.82 15.86 0.0M
2021-10-13 15.72 15.85 15.64 15.84 0.0M
2021-10-12 15.65 15.74 15.64 15.66 0.0M
2021-10-11 15.70 15.80 15.68 15.68 0.0M
2021-10-08 15.71 15.89 15.71 15.80 0.0M
2021-10-07 15.62 15.97 15.56 15.69 0.0M
2021-10-06 15.56 15.68 15.56 15.61 0.0M
2021-10-05 15.67 15.79 15.63 15.68 0.0M
2021-10-04 15.72 15.97 15.55 15.75 0.0M
2021-10-01 15.85 15.85 15.57 15.76 0.0M
2021-09-30 15.74 15.77 15.60 15.76 0.0M
2021-09-29 15.41 15.69 15.36 15.53 0.0M
2021-09-28 15.53 15.63 15.28 15.35 0.1M
2021-09-27 15.85 15.95 15.62 15.63 0.0M
2021-09-24 16.02 16.10 15.84 15.89 0.0M
2021-09-23 16.10 16.15 16.01 16.01 0.0M
2021-09-22 16.15 16.21 16.08 16.10 0.0M
2021-09-21 16.18 16.34 16.01 16.11 0.0M
2021-09-20 16.15 16.27 16.00 16.06 0.0M
2021-09-17 16.16 16.18 16.00 16.16 0.0M
2021-09-16 16.10 16.69 16.06 16.18 0.0M
2021-09-15 16.00 16.17 15.95 16.07 0.0M
2021-09-14 16.12 16.12 15.80 15.95 0.0M
2021-09-13 16.04 16.12 15.77 16.07 0.0M
2021-09-10 16.04 16.25 15.75 15.92 0.0M
2021-09-09 15.84 16.51 15.84 15.88 0.1M
2021-09-08 16.14 16.14 15.75 15.84 0.0M
2021-09-07 16.00 16.07 15.95 15.97 0.0M
2021-09-03 16.22 16.22 15.80 15.99 0.0M
2021-09-02 16.20 16.31 16.09 16.19 0.0M
2021-09-01 16.05 16.50 16.00 16.13 0.0M
2021-08-31 16.14 16.18 15.88 16.05 0.0M
2021-08-30 16.22 16.23 16.06 16.12 0.1M
2021-08-27 16.23 16.33 16.12 16.19 0.0M
2021-08-26 16.31 16.46 16.21 16.21 0.0M
2021-08-25 16.55 16.59 16.34 16.35 0.0M
2021-08-24 16.61 16.66 16.51 16.52 0.0M
2021-08-23 16.57 16.80 16.49 16.62 0.0M
2021-08-20 16.53 16.84 16.53 16.63 0.0M
2021-08-19 16.55 16.67 16.31 16.58 0.0M
2021-08-18 16.62 16.64 16.49 16.51 0.0M
2021-08-17 16.59 16.68 16.50 16.52 0.0M
2021-08-16 16.67 16.72 16.59 16.68 0.0M
2021-08-13 16.50 17.00 16.49 16.58 0.0M
2021-08-12 16.43 16.75 16.37 16.46 0.0M
2021-08-11 16.69 16.69 16.45 16.49 0.0M
2021-08-10 16.69 16.82 16.50 16.50 0.0M
2021-08-09 16.77 16.83 16.63 16.70 0.0M
2021-08-06 16.78 17.00 16.72 16.80 0.0M
2021-08-05 16.64 16.78 16.55 16.65 0.0M
2021-08-04 16.76 17.00 16.60 16.77 0.0M
2021-08-03 16.84 16.86 16.65 16.84 0.0M
2021-08-02 16.79 16.82 16.59 16.75 0.0M
2021-07-30 16.62 17.05 16.50 16.76 0.0M
2021-07-29 16.42 16.68 16.35 16.68 0.0M
2021-07-28 16.41 16.45 16.21 16.31 0.0M
2021-07-27 16.43 16.55 16.33 16.36 0.0M
2021-07-26 16.57 16.72 16.44 16.44 0.0M
2021-07-23 16.47 17.05 16.31 16.59 0.1M
2021-07-22 16.50 16.56 16.43 16.44 0.0M
2021-07-21 16.56 16.56 16.40 16.51 0.0M
2021-07-20 16.32 16.80 16.32 16.48 0.0M
2021-07-19 16.23 16.68 16.23 16.31 0.0M
2021-07-16 16.79 16.89 16.52 16.52 0.0M
2021-07-15 16.76 16.87 16.60 16.87 0.0M
2021-07-14 16.67 16.75 16.55 16.68 0.0M
2021-07-13 16.68 16.73 16.60 16.65 0.0M
2021-07-12 16.67 16.70 16.60 16.69 0.0M
2021-07-09 16.76 16.76 16.58 16.64 0.0M
2021-07-08 16.69 16.75 16.65 16.72 0.0M
2021-07-07 16.73 16.77 16.69 16.72 0.0M
2021-07-06 16.87 16.87 16.62 16.70 0.0M
2021-07-02 16.84 16.84 16.59 16.71 0.0M
2021-07-01 16.78 16.83 16.63 16.75 0.0M
2021-06-30 16.71 16.82 16.65 16.70 0.0M
2021-06-29 16.90 16.90 16.66 16.73 0.0M
2021-06-28 16.76 16.78 16.56 16.75 0.0M
2021-06-25 16.66 16.79 16.51 16.62 0.0M
2021-06-24 16.71 16.74 16.50 16.61 0.0M
2021-06-23 16.66 16.77 16.49 16.64 0.0M
2021-06-22 16.89 16.94 16.62 16.76 0.0M
2021-06-21 17.03 17.03 16.85 16.95 0.0M
2021-06-18 17.14 17.17 16.93 16.93 0.0M
2021-06-17 17.18 17.18 17.02 17.14 0.0M
2021-06-16 17.17 17.20 17.00 17.12 0.0M
2021-06-15 17.23 17.28 17.01 17.24 0.0M
2021-06-14 17.28 17.40 17.00 17.30 0.0M
2021-06-11 17.23 17.35 17.13 17.24 0.0M
2021-06-10 17.15 17.52 17.00 17.20 0.0M
2021-06-09 16.99 17.19 16.93 17.09 0.0M
2021-06-08 17.00 17.00 16.90 17.00 0.0M
2021-06-07 16.97 17.00 16.90 16.96 0.0M
2021-06-04 16.89 16.95 16.75 16.92 0.0M
2021-06-03 16.91 16.98 16.77 16.85 0.0M
2021-06-02 16.88 16.96 16.79 16.94 0.0M
2021-06-01 17.00 17.00 16.75 16.83 0.1M
2021-05-28 17.06 17.34 16.83 16.95 0.0M
2021-05-27 16.88 17.00 16.82 16.99 0.0M
2021-05-26 17.10 17.21 16.81 16.95 0.0M
2021-05-25 17.04 17.28 16.90 17.06 0.0M
2021-05-24 17.06 17.18 16.85 17.05 0.0M
2021-05-21 17.17 17.24 16.50 16.97 0.0M
2021-05-20 17.12 17.39 16.77 17.05 0.0M
2021-05-19 16.82 17.07 16.30 17.05 0.0M
2021-05-18 17.34 17.69 16.94 17.10 0.1M
2021-05-17 17.51 17.72 17.50 17.50 0.0M
2021-05-14 17.76 17.95 17.47 17.65 0.0M
2021-05-13 17.70 17.73 17.43 17.65 0.0M
2021-05-12 17.82 17.90 17.50 17.52 0.0M
2021-05-11 18.05 18.08 17.25 18.04 0.0M
2021-05-10 18.65 18.65 18.35 18.40 0.0M
2021-05-07 18.55 18.80 18.34 18.55 0.0M
2021-05-06 18.70 18.71 18.40 18.41 0.0M
2021-05-05 18.52 18.80 18.30 18.56 0.0M
2021-05-04 18.60 18.60 18.30 18.35 0.0M
2021-05-03 18.69 18.71 18.35 18.43 0.0M
2021-04-30 18.40 18.51 18.10 18.45 0.0M
2021-04-29 18.17 18.43 18.10 18.35 0.0M
2021-04-28 18.04 18.43 18.02 18.21 0.0M
2021-04-27 18.00 18.17 18.00 18.02 0.0M
2021-04-26 18.00 18.22 17.95 18.05 0.0M
2021-04-23 17.92 17.98 17.82 17.92 0.0M
2021-04-22 17.94 18.06 17.77 17.85 0.0M
2021-04-21 17.97 18.29 17.69 18.05 0.0M
2021-04-20 18.00 18.08 17.74 17.93 0.0M
2021-04-19 18.31 18.31 17.73 18.05 0.0M
2021-04-16 18.42 18.50 18.16 18.20 0.0M
2021-04-15 18.36 18.46 18.10 18.23 0.0M
2021-04-14 18.49 18.50 18.20 18.36 0.0M
2021-04-13 18.43 18.50 18.23 18.49 0.0M
2021-04-12 18.40 18.46 18.15 18.46 0.0M
2021-04-09 18.28 18.55 18.10 18.49 0.0M
2021-04-08 18.13 18.30 18.10 18.30 0.0M
2021-04-07 18.00 18.19 17.98 18.05 0.0M
2021-04-06 18.26 18.30 17.98 18.10 0.0M
2021-04-05 18.07 18.42 17.80 18.30 0.0M
2021-04-01 17.67 18.00 17.67 17.86 0.0M
2021-03-31 17.71 17.98 17.65 17.72 0.0M
2021-03-30 17.50 17.70 17.43 17.54 0.0M
2021-03-29 17.60 17.69 17.51 17.52 0.0M
2021-03-26 17.54 17.75 17.23 17.44 0.0M
2021-03-25 17.62 17.70 17.53 17.58 0.0M
2021-03-24 17.82 17.91 17.61 17.82 0.0M
2021-03-23 17.37 18.16 17.37 17.99 0.0M
2021-03-22 17.33 17.59 17.25 17.45 0.0M
2021-03-19 17.39 17.53 17.25 17.34 0.0M
2021-03-18 17.66 17.66 17.39 17.43 0.0M
2021-03-17 17.48 17.60 17.29 17.58 0.0M
2021-03-16 17.65 17.72 17.47 17.52 0.0M
2021-03-15 17.77 17.77 17.48 17.60 0.0M
2021-03-12 17.73 17.79 17.55 17.75 0.0M
2021-03-11 17.73 17.73 17.50 17.59 0.0M
2021-03-10 17.73 17.83 17.50 17.50 0.0M
2021-03-09 17.76 17.90 17.60 17.66 0.0M
2021-03-08 17.68 17.86 17.47 17.53 0.0M
2021-03-05 17.71 17.71 17.25 17.49 0.0M
2021-03-04 17.96 18.01 17.53 17.53 0.1M
2021-03-03 18.06 18.17 17.80 17.85 0.0M
2021-03-02 18.02 18.27 17.95 18.17 0.0M
2021-03-01 17.65 17.95 17.33 17.92 0.0M
2021-02-26 17.48 17.62 17.29 17.54 0.0M
2021-02-25 17.67 17.67 16.82 17.23 0.1M
2021-02-24 17.69 17.77 17.25 17.62 0.0M
2021-02-23 17.92 17.95 16.29 17.48 0.1M
2021-02-22 18.63 18.75 17.90 18.02 0.0M
2021-02-19 18.67 18.80 18.61 18.66 0.0M
2021-02-18 19.06 19.06 18.41 18.65 0.0M
2021-02-17 19.05 19.06 18.85 19.04 0.0M
2021-02-16 19.08 19.24 19.05 19.05 0.0M
2021-02-12 19.53 19.73 19.28 19.31 0.0M
2021-02-11 19.94 20.16 19.52 19.61 0.0M
2021-02-10 19.87 20.07 19.83 19.92 0.0M
2021-02-09 19.81 20.20 19.69 20.07 0.0M
2021-02-08 19.97 20.01 19.74 19.97 0.0M
2021-02-05 19.63 20.23 19.54 19.78 0.0M
2021-02-04 19.26 20.01 19.15 19.67 0.1M
2021-02-03 19.29 19.39 19.15 19.15 0.0M
2021-02-02 19.46 19.46 19.15 19.30 0.0M
2021-02-01 19.09 19.39 19.08 19.21 0.0M
2021-01-29 19.44 19.50 19.01 19.18 0.0M
2021-01-28 19.15 19.35 19.00 19.17 0.0M
2021-01-27 19.20 19.49 19.00 19.05 0.0M
2021-01-26 19.25 19.50 19.23 19.28 0.0M
2021-01-25 19.35 19.50 19.21 19.33 0.0M
2021-01-22 19.18 19.31 19.13 19.24 0.0M
2021-01-21 19.42 19.50 18.67 19.08 0.0M
2021-01-20 19.42 19.67 19.08 19.34 0.0M
2021-01-19 19.50 19.60 18.69 19.49 0.0M
2021-01-15 18.90 19.00 18.49 18.89 0.0M
2021-01-14 18.48 18.95 18.48 18.79 0.0M
2021-01-13 18.05 18.77 18.05 18.62 0.0M
2021-01-12 18.02 18.95 18.01 18.13 0.0M
2021-01-11 18.00 18.28 18.00 18.11 0.0M
2021-01-08 17.99 18.13 17.95 17.98 0.0M
2021-01-07 17.81 18.30 17.81 18.15 0.0M
2021-01-06 17.91 18.24 17.77 17.86 0.0M
2021-01-05 17.88 18.39 17.61 18.10 0.1M
2021-01-04 19.02 19.04 18.01 18.53 0.1M