FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

GUNR
🏛️ 美国 →
43.86
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
2023-12-29 41.02 41.08 40.83 40.95 0.8M
2023-12-28 41.23 41.38 41.04 41.05 1.0M
2023-12-27 41.26 41.44 41.24 41.35 1.0M
2023-12-26 40.98 41.27 40.98 41.18 0.9M
2023-12-22 40.96 41.16 40.80 40.90 0.8M
2023-12-21 40.52 40.72 40.45 40.70 1.4M
2023-12-20 40.83 40.89 40.14 40.18 1.3M
2023-12-19 40.53 40.96 40.53 40.94 1.2M
2023-12-18 40.44 40.57 40.28 40.29 1.1M
2023-12-15 40.41 40.41 40.05 40.11 1.1M
2023-12-14 40.49 41.06 40.49 40.87 0.7M
2023-12-13 39.09 40.02 38.97 40.02 1.2M
2023-12-12 39.34 39.34 38.98 39.10 1.4M
2023-12-11 39.48 39.58 39.31 39.56 0.7M
2023-12-08 39.45 39.79 39.43 39.63 1.1M
2023-12-07 39.61 39.72 39.50 39.60 4.3M
2023-12-06 39.70 39.81 39.31 39.32 1.0M
2023-12-05 39.79 39.88 39.48 39.50 0.8M
2023-12-04 40.16 40.31 39.91 40.00 0.5M
2023-12-01 40.08 40.79 40.04 40.65 0.7M
2023-11-30 40.18 40.21 39.92 40.03 0.5M
2023-11-29 40.38 40.38 40.04 40.09 0.6M
2023-11-28 40.07 40.43 39.95 40.33 0.7M
2023-11-27 40.26 40.26 39.95 40.03 0.5M
2023-11-24 40.07 40.50 40.07 40.32 0.1M
2023-11-22 39.89 40.16 39.79 40.14 0.6M
2023-11-21 40.35 40.46 40.28 40.28 0.6M
2023-11-20 40.19 40.44 40.09 40.32 0.3M
2023-11-17 40.11 40.21 39.85 40.15 0.7M
2023-11-16 39.77 39.96 39.55 39.74 0.5M
2023-11-15 39.94 40.29 39.94 40.08 1.4M
2023-11-14 39.41 39.91 39.41 39.83 0.7M
2023-11-13 38.51 38.84 38.48 38.80 0.5M
2023-11-10 38.47 38.61 38.19 38.58 0.4M
2023-11-09 38.73 38.91 38.39 38.40 0.5M
2023-11-08 38.80 39.01 38.41 38.47 1.0M
2023-11-07 39.11 39.13 38.74 38.88 0.7M
2023-11-06 39.97 39.97 39.59 39.60 0.3M
2023-11-03 39.76 40.06 39.76 39.86 0.4M
2023-11-02 39.08 39.72 39.07 39.68 0.5M
2023-11-01 38.74 38.91 38.52 38.74 0.5M
2023-10-31 38.75 38.85 38.43 38.57 0.7M
2023-10-30 39.14 39.26 38.77 38.94 0.5M
2023-10-27 39.19 39.26 38.65 38.83 0.7M
2023-10-26 38.86 39.07 38.77 38.93 0.5M
2023-10-25 39.00 39.17 38.89 38.95 0.4M
2023-10-24 39.18 39.26 38.90 39.01 0.5M
2023-10-23 38.97 39.28 38.78 38.94 0.4M
2023-10-20 39.98 39.98 39.52 39.52 0.5M
2023-10-19 40.25 40.52 40.09 40.21 0.5M
2023-10-18 40.78 40.78 40.35 40.46 0.7M
2023-10-17 40.31 40.94 40.31 40.89 0.4M
2023-10-16 40.43 40.63 40.17 40.56 0.4M
2023-10-13 40.14 40.28 39.96 40.11 0.3M
2023-10-12 40.21 40.24 39.56 39.76 0.5M
2023-10-11 40.37 40.41 39.91 40.17 0.8M
2023-10-10 40.00 40.39 40.00 40.25 0.3M
2023-10-09 39.33 39.89 39.32 39.81 0.3M
2023-10-06 38.73 39.40 38.48 39.18 0.4M
2023-10-05 38.54 38.87 38.54 38.77 0.4M
2023-10-04 39.00 39.01 38.37 38.69 0.5M
2023-10-03 39.24 39.44 38.95 39.12 1.0M
2023-10-02 40.25 40.30 39.42 39.59 0.5M
2023-09-29 41.02 41.02 40.33 40.44 0.5M
2023-09-28 40.36 40.72 40.36 40.63 0.3M
2023-09-27 40.42 40.54 40.08 40.32 1.4M
2023-09-26 40.36 40.60 40.13 40.21 0.5M
2023-09-25 40.39 40.63 40.25 40.62 0.5M
2023-09-22 40.96 41.09 40.58 40.61 0.4M
2023-09-21 41.07 41.07 40.59 40.61 0.9M
2023-09-20 41.53 41.90 41.27 41.33 0.3M
2023-09-19 41.77 41.85 41.41 41.49 0.5M
2023-09-18 41.70 41.78 41.43 41.56 0.3M
2023-09-15 41.85 42.11 41.65 41.66 0.5M
2023-09-14 41.76 42.24 41.76 42.14 0.6M
2023-09-13 41.44 41.45 41.15 41.28 0.3M
2023-09-12 41.06 41.47 41.06 41.33 0.3M
2023-09-11 41.40 41.50 41.08 41.13 0.3M
2023-09-08 40.81 41.02 40.75 40.87 0.4M
2023-09-07 40.87 41.06 40.66 40.77 0.4M
2023-09-06 41.20 41.41 40.91 41.10 0.3M
2023-09-05 41.54 41.72 41.21 41.21 0.3M
2023-09-01 41.41 41.70 41.38 41.47 0.4M
2023-08-31 41.23 41.25 40.92 40.98 0.3M
2023-08-30 41.26 41.37 41.14 41.17 0.4M
2023-08-29 40.55 41.08 40.44 41.05 0.4M
2023-08-28 40.23 40.62 40.23 40.51 0.4M
2023-08-25 40.11 40.22 39.75 40.08 0.7M
2023-08-24 40.01 40.17 39.81 39.94 0.7M
2023-08-23 40.10 40.31 39.90 40.27 0.4M
2023-08-22 40.32 40.38 40.01 40.04 0.4M
2023-08-21 40.24 40.38 40.03 40.21 0.5M
2023-08-18 39.74 40.19 39.73 40.13 0.5M
2023-08-17 40.14 40.41 40.01 40.04 0.6M
2023-08-16 39.94 40.23 39.79 39.82 0.5M
2023-08-15 40.71 40.71 39.99 40.07 0.7M
2023-08-14 40.86 40.94 40.63 40.92 0.4M
2023-08-11 41.15 41.53 41.15 41.39 0.4M
2023-08-10 41.90 42.03 41.34 41.42 0.7M
2023-08-09 41.44 41.80 41.44 41.53 0.4M
2023-08-08 40.87 41.31 40.68 41.28 0.8M
2023-08-07 41.50 41.61 41.33 41.54 0.7M
2023-08-04 41.47 42.01 41.47 41.54 0.4M
2023-08-03 41.16 41.54 40.97 41.31 0.4M
2023-08-02 41.62 41.67 41.08 41.29 0.6M
2023-08-01 42.18 42.38 41.87 42.06 0.8M
2023-07-31 42.34 42.71 42.34 42.69 0.5M
2023-07-28 42.08 42.25 41.92 42.10 0.4M
2023-07-27 42.56 42.58 41.98 42.05 0.5M
2023-07-26 42.25 42.64 42.25 42.52 0.4M
2023-07-25 42.13 42.74 42.13 42.59 0.9M
2023-07-24 41.64 42.23 41.64 42.04 0.5M
2023-07-21 41.71 41.71 41.44 41.60 0.3M
2023-07-20 41.59 41.82 41.54 41.62 0.5M
2023-07-19 41.24 41.50 41.24 41.42 0.4M
2023-07-18 40.81 41.49 40.76 41.23 0.9M
2023-07-17 40.72 40.90 40.59 40.81 0.6M
2023-07-14 41.57 41.57 40.96 40.98 0.6M
2023-07-13 41.38 41.63 41.33 41.54 1.1M
2023-07-12 40.99 41.18 40.99 41.04 0.9M
2023-07-11 39.88 40.41 39.88 40.37 0.5M
2023-07-10 39.53 39.86 39.53 39.70 0.7M
2023-07-07 39.17 40.01 39.17 39.79 0.4M
2023-07-06 39.54 39.61 38.98 39.27 0.8M
2023-07-05 40.47 40.47 40.03 40.09 0.6M
2023-07-03 40.28 40.65 40.28 40.54 0.3M
2023-06-30 39.97 40.14 39.84 40.07 0.7M
2023-06-29 39.44 39.80 39.32 39.80 0.7M
2023-06-28 39.55 39.63 39.21 39.57 1.0M
2023-06-27 39.65 39.77 39.41 39.69 0.6M
2023-06-26 39.34 39.79 39.26 39.70 0.5M
2023-06-23 39.48 39.51 39.25 39.28 2.3M
2023-06-22 40.00 40.03 39.85 39.95 0.5M
2023-06-21 39.98 40.49 39.83 40.35 0.6M
2023-06-20 40.47 40.47 39.99 40.15 0.8M
2023-06-16 41.05 41.15 40.95 40.99 0.7M
2023-06-15 41.00 41.65 41.00 41.49 0.8M
2023-06-14 41.53 41.62 40.82 41.03 1.9M
2023-06-13 40.86 41.22 40.86 41.03 1.4M
2023-06-12 40.45 40.54 40.29 40.48 0.9M
2023-06-09 40.66 40.90 40.51 40.65 0.7M
2023-06-08 40.80 40.93 40.40 40.79 1.2M
2023-06-07 40.43 40.80 40.40 40.65 0.6M
2023-06-06 39.66 40.33 39.62 40.28 0.6M
2023-06-05 40.22 40.22 39.86 39.94 0.5M
2023-06-02 39.82 40.13 39.82 40.06 0.8M
2023-06-01 38.63 39.28 38.58 39.15 0.7M
2023-05-31 38.62 38.70 38.40 38.53 0.6M
2023-05-30 39.32 39.32 38.84 39.02 0.6M
2023-05-26 39.59 39.75 39.44 39.55 0.7M
2023-05-25 39.61 39.61 39.13 39.31 1.0M
2023-05-24 40.16 40.22 39.68 39.76 1.6M
2023-05-23 40.38 40.62 40.30 40.37 0.6M
2023-05-22 40.48 40.71 40.40 40.49 0.4M
2023-05-19 40.52 40.75 40.50 40.57 0.5M
2023-05-18 40.30 40.44 40.06 40.40 0.7M
2023-05-17 40.54 40.74 40.31 40.64 0.5M
2023-05-16 40.92 40.98 40.35 40.37 0.4M
2023-05-15 40.83 41.25 40.80 41.16 0.6M
2023-05-12 40.65 40.84 40.37 40.62 1.1M
2023-05-11 40.64 40.71 40.36 40.60 1.2M
2023-05-10 41.73 41.75 41.05 41.35 0.6M
2023-05-09 41.45 41.69 41.28 41.56 0.8M
2023-05-08 42.16 42.32 41.69 41.75 0.6M
2023-05-05 41.43 42.07 41.43 41.89 0.7M
2023-05-04 41.31 41.48 40.95 40.95 1.0M
2023-05-03 41.39 41.76 41.29 41.31 0.9M
2023-05-02 42.02 42.02 41.22 41.56 1.0M
2023-05-01 42.54 42.86 42.37 42.43 0.6M
2023-04-28 42.09 42.77 42.09 42.73 0.6M
2023-04-27 42.00 42.35 41.85 42.28 0.8M
2023-04-26 42.40 42.46 41.90 42.03 0.6M
2023-04-25 42.46 42.55 42.02 42.08 0.7M
2023-04-24 42.67 43.07 42.67 43.05 0.7M
2023-04-21 42.95 43.10 42.60 42.84 0.7M
2023-04-20 43.26 43.43 43.07 43.24 0.9M
2023-04-19 43.68 43.71 43.50 43.63 0.8M
2023-04-18 43.90 44.07 43.82 44.01 0.6M
2023-04-17 43.77 43.96 43.65 43.84 0.9M
2023-04-14 43.93 44.21 43.65 43.85 0.9M
2023-04-13 43.79 44.18 43.73 44.08 2.8M
2023-04-12 43.80 43.83 43.46 43.57 0.8M
2023-04-11 43.12 43.61 43.12 43.51 0.6M
2023-04-10 42.32 42.84 42.32 42.80 0.7M
2023-04-06 42.80 42.80 42.37 42.51 0.5M
2023-04-05 42.73 42.87 42.41 42.80 0.5M
2023-04-04 43.14 43.14 42.64 42.89 0.6M
2023-04-03 42.83 43.28 42.83 43.25 0.8M
2023-03-31 42.20 42.36 42.16 42.29 0.5M
2023-03-30 42.21 42.30 42.03 42.20 0.5M
2023-03-29 41.60 41.84 41.57 41.74 0.6M
2023-03-28 40.88 41.45 40.88 41.30 1.0M
2023-03-27 40.60 41.02 40.41 40.89 2.3M
2023-03-24 40.10 40.48 39.78 40.39 0.9M
2023-03-23 41.00 41.28 40.22 40.45 0.8M
2023-03-22 41.19 41.60 40.73 40.73 0.9M
2023-03-21 41.05 41.30 40.85 41.14 1.1M
2023-03-20 40.25 40.82 40.11 40.63 2.4M
2023-03-17 40.10 40.18 39.66 39.93 1.1M
2023-03-16 39.54 40.29 39.32 40.26 1.0M
2023-03-15 40.51 40.63 39.59 40.16 1.2M
2023-03-14 41.90 42.23 41.46 41.87 1.1M
2023-03-13 41.21 41.99 40.91 41.54 1.2M
2023-03-10 42.20 42.57 41.59 41.65 1.3M
2023-03-09 42.95 43.28 42.12 42.21 1.8M
2023-03-08 42.77 43.28 42.77 42.96 0.7M
2023-03-07 43.53 43.60 42.61 42.75 0.9M
2023-03-06 44.03 44.05 43.77 43.92 0.6M
2023-03-03 43.79 44.52 43.79 44.44 1.4M
2023-03-02 43.21 43.99 43.17 43.85 0.7M
2023-03-01 43.02 43.64 43.02 43.50 0.7M
2023-02-28 42.94 43.05 42.68 42.68 0.7M
2023-02-27 42.80 42.96 42.65 42.78 0.6M
2023-02-24 42.41 42.59 42.18 42.55 0.6M
2023-02-23 43.31 43.46 42.72 43.08 0.8M
2023-02-22 43.22 43.33 42.89 43.05 0.5M
2023-02-21 43.55 43.81 43.37 43.44 0.6M
2023-02-17 43.81 43.94 43.51 43.60 0.6M
2023-02-16 43.99 44.72 43.99 44.30 0.6M
2023-02-15 44.26 44.40 43.92 44.37 0.8M
2023-02-14 44.72 45.16 44.52 44.93 0.5M
2023-02-13 44.79 45.00 44.59 44.93 0.6M
2023-02-10 44.60 44.91 44.46 44.86 0.7M
2023-02-09 44.92 45.05 44.36 44.43 0.4M
2023-02-08 44.80 44.97 44.49 44.56 0.6M
2023-02-07 44.36 44.93 44.21 44.81 0.9M
2023-02-06 44.40 44.55 43.90 44.22 0.7M
2023-02-03 44.95 45.23 44.58 44.61 0.5M
2023-02-02 45.92 45.92 44.78 45.09 0.9M
2023-02-01 45.61 46.24 45.21 45.90 1.9M
2023-01-31 45.38 45.98 45.22 45.98 0.7M
2023-01-30 45.78 45.98 45.49 45.55 0.7M
2023-01-27 46.28 46.56 45.97 46.12 0.5M
2023-01-26 46.25 46.63 45.93 46.61 0.7M
2023-01-25 45.48 46.14 45.42 46.12 0.5M
2023-01-24 45.69 45.97 45.20 45.95 0.5M
2023-01-23 45.83 45.99 45.67 45.86 0.6M
2023-01-20 45.28 45.85 45.17 45.85 0.4M
2023-01-19 45.00 45.55 44.83 45.42 1.0M
2023-01-18 46.00 46.20 45.10 45.12 0.6M
2023-01-17 45.78 45.79 45.43 45.51 0.8M
2023-01-13 45.32 45.80 45.32 45.76 0.4M
2023-01-12 45.50 45.81 44.96 45.71 0.7M
2023-01-11 45.00 45.19 44.65 44.96 0.5M
2023-01-10 44.81 44.85 44.36 44.82 0.5M
2023-01-09 45.09 45.09 44.60 44.61 1.3M
2023-01-06 43.76 44.56 43.73 44.51 1.1M
2023-01-05 42.78 43.38 42.78 43.25 1.0M
2023-01-04 42.74 43.11 42.52 42.95 1.2M
2023-01-03 43.53 43.73 42.57 42.77 0.6M