F/m High Yield 100 ETF (ZTOP)

ZTOP
🏛️ 美国 →
52.41
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
2025-09-26 52.42 52.42 52.35 52.41 0.0M
2025-09-25 52.33 52.34 52.33 52.34 0.0M
2025-09-24 52.48 52.49 52.48 52.49 0.0M
2025-09-23 52.53 52.53 52.53 52.53 0.0M
2025-09-22 52.54 52.54 52.53 52.53 0.0M
2025-09-19 52.51 52.52 52.51 52.52 0.0M
2025-09-18 52.47 52.50 52.47 52.50 0.0M
2025-09-17 52.46 52.46 52.46 52.46 0.0M
2025-09-16 52.44 52.44 52.44 52.44 0.0M
2025-09-15 52.75 52.75 52.75 52.75 0.0M
2025-09-12 52.63 52.66 52.63 52.66 0.0M
2025-09-11 52.63 52.63 52.63 52.63 0.0M
2025-09-10 52.53 52.53 52.48 52.49 0.0M
2025-09-09 52.46 52.47 52.42 52.42 0.0M
2025-09-08 52.50 52.50 52.35 52.47 0.0M
2025-09-05 52.46 52.46 52.46 52.46 0.0M
2025-09-04 52.36 52.39 52.36 52.39 0.0M
2025-09-03 52.27 52.29 52.26 52.29 0.0M
2025-09-02 52.15 52.16 52.12 52.16 0.0M
2025-08-29 52.27 52.27 52.27 52.27 0.0M
2025-08-28 52.30 52.30 52.30 52.30 0.0M
2025-08-27 52.27 52.29 52.23 52.29 0.0M
2025-08-26 52.20 52.35 52.08 52.23 0.0M
2025-08-25 52.17 52.17 52.17 52.17 0.0M
2025-08-22 52.22 52.22 52.22 52.22 0.0M
2025-08-21 51.88 51.88 51.88 51.88 0.0M
2025-08-20 51.94 51.95 51.93 51.93 0.0M
2025-08-19 51.98 51.98 51.96 51.96 0.0M
2025-08-18 52.00 52.00 52.00 52.00 0.0M
2025-08-15 52.28 52.29 52.28 52.28 0.0M
2025-08-14 52.30 52.30 52.27 52.27 0.0M
2025-08-13 52.42 52.42 52.42 52.42 0.0M
2025-08-12 52.29 52.42 52.29 52.30 0.0M
2025-08-11 52.22 52.22 52.21 52.21 0.0M
2025-08-08 52.21 52.21 52.21 52.21 0.0M
2025-08-07 52.20 52.20 52.20 52.20 0.0M
2025-08-06 52.23 52.23 52.23 52.23 0.0M
2025-08-05 52.20 52.20 52.20 52.20 0.0M
2025-08-04 52.20 52.20 52.20 52.20 0.0M
2025-08-01 52.06 52.06 52.03 52.03 0.0M
2025-07-31 52.10 52.10 52.03 52.03 0.0M
2025-07-30 52.07 52.07 52.00 52.00 0.0M
2025-07-29 52.11 52.11 52.11 52.11 0.0M
2025-07-28 52.07 52.07 52.07 52.07 0.0M
2025-07-25 52.04 52.10 51.92 52.10 0.0M
2025-07-24 52.09 52.09 52.09 52.09 0.0M
2025-07-23 52.07 52.11 52.07 52.11 0.0M
2025-07-22 52.04 52.07 52.04 52.07 0.0M
2025-07-21 52.02 52.03 52.02 52.03 0.0M
2025-07-18 51.94 51.94 51.94 51.94 0.0M
2025-07-17 51.89 51.89 51.87 51.87 0.0M
2025-07-16 52.11 52.11 52.11 52.11 0.0M
2025-07-15 52.02 52.02 51.99 51.99 0.0M
2025-07-14 52.10 52.10 52.10 52.10 0.0M
2025-07-11 51.99 52.03 51.99 52.03 0.0M
2025-07-10 52.13 52.14 52.12 52.13 0.0M
2025-07-09 52.15 52.15 52.15 52.15 0.0M
2025-07-08 52.10 52.11 52.10 52.10 0.0M
2025-07-07 52.24 52.24 52.16 52.16 0.0M
2025-07-03 52.33 52.33 52.32 52.32 0.0M
2025-07-02 52.15 52.31 52.15 52.26 0.0M
2025-07-01 52.18 52.19 52.16 52.19 0.0M
2025-06-30 52.21 52.22 52.21 52.22 0.0M
2025-06-27 52.14 52.14 52.08 52.08 0.0M
2025-06-26 52.16 52.16 52.16 52.16 0.0M
2025-06-25 52.02 52.02 52.00 52.00 0.0M
2025-06-24 51.90 52.00 51.90 52.00 0.0M
2025-06-23 51.75 51.85 51.74 51.85 0.0M
2025-06-20 51.79 51.79 51.79 51.79 0.0M
2025-06-18 51.66 51.68 51.66 51.68 0.0M
2025-06-17 51.60 51.60 51.56 51.60 0.2M
2025-06-16 51.89 51.90 51.86 51.90 0.0M
2025-06-13 51.76 51.76 51.76 51.76 0.0M
2025-06-12 51.85 51.85 51.85 51.85 0.0M
2025-06-11 51.85 51.85 51.85 51.85 0.0M
2025-06-10 51.82 51.82 51.82 51.82 0.0M
2025-06-09 51.77 51.77 51.77 51.77 0.0M
2025-06-06 51.70 51.70 51.70 51.70 0.0M
2025-06-05 51.72 51.72 51.72 51.72 0.0M
2025-06-04 51.81 51.81 51.81 51.81 0.0M
2025-06-03 51.70 51.70 51.70 51.70 0.0M
2025-06-02 51.61 51.61 51.61 51.61 0.0M
2025-05-30 51.63 51.63 51.63 51.63 0.0M
2025-05-29 51.59 51.59 51.56 51.58 0.0M
2025-05-28 51.55 51.55 51.55 51.55 0.0M
2025-05-27 51.57 51.57 51.57 51.57 0.0M
2025-05-23 51.22 51.22 51.22 51.22 0.0M
2025-05-22 51.22 51.29 51.22 51.29 0.0M
2025-05-21 51.42 51.42 51.22 51.22 0.0M
2025-05-20 51.48 51.48 51.48 51.48 0.0M
2025-05-19 51.48 51.53 51.48 51.53 0.0M
2025-05-16 51.50 51.55 51.50 51.55 0.0M
2025-05-15 51.80 51.83 51.80 51.83 0.0M
2025-05-14 51.71 51.71 51.71 51.71 0.0M
2025-05-13 51.87 51.87 51.83 51.83 0.0M
2025-05-12 51.75 51.75 51.75 51.75 0.0M
2025-05-09 51.40 51.40 51.40 51.40 0.0M
2025-05-08 51.36 51.36 51.36 51.36 0.0M
2025-05-07 51.34 51.34 51.34 51.34 0.0M
2025-05-06 51.30 51.30 51.30 51.30 0.0M
2025-05-05 51.34 51.34 51.34 51.34 0.0M
2025-05-02 51.35 51.35 51.35 51.35 0.0M
2025-05-01 51.22 51.22 51.22 51.22 0.0M
2025-04-30 51.18 51.18 51.18 51.18 0.0M
2025-04-29 51.42 51.42 51.42 51.42 0.0M
2025-04-28 51.31 51.31 51.31 51.31 0.0M
2025-04-25 51.30 51.30 51.30 51.30 0.0M
2025-04-24 51.24 51.24 51.24 51.24 0.0M
2025-04-23 50.94 50.94 50.94 50.94 0.0M
2025-04-22 50.67 50.68 50.65 50.68 0.0M
2025-04-21 50.49 50.49 50.47 50.47 0.0M
2025-04-17 50.69 50.75 50.69 50.75 0.0M
2025-04-16 50.43 50.55 50.43 50.55 0.0M
2025-04-15 50.51 50.54 50.48 50.48 0.0M