Franklin International Low Volatility High Dividend Index ETF (LVHI)

LVHI
🏛️ 美国 →
34.72
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
09:30 34.49 34.49 34.49 34.49 10.5K
09:31 34.54 34.54 34.54 34.54 0.1K
09:32 34.52 34.55 34.52 34.55 4.2K
09:33 34.55 34.55 34.55 34.55 0.4K
09:34 34.55 34.55 34.52 34.52 2.3K
09:35 34.52 34.54 34.51 34.51 2.6K
09:38 34.52 34.52 34.52 34.52 0.2K
09:39 34.53 34.53 34.53 34.53 0.1K
09:40 34.52 34.52 34.52 34.52 0.8K
09:41 34.53 34.53 34.53 34.53 0.4K
09:42 34.53 34.53 34.53 34.53 0.4K
09:43 34.54 34.54 34.54 34.53 0.9K
09:44 34.53 34.53 34.53 34.53 0.4K
09:51 34.57 34.57 34.57 34.57 0.3K
09:54 34.57 34.57 34.57 34.57 1.4K
09:55 34.56 34.56 34.56 34.56 0.1K
09:56 34.57 34.57 34.57 34.57 0.2K
09:57 34.59 34.59 34.59 34.59 2.6K
09:58 34.58 34.58 34.58 34.58 0.3K
10:00 34.59 34.59 34.57 34.57 1.4K
10:02 34.55 34.55 34.55 34.55 0.6K
10:05 34.55 34.55 34.55 34.55 0.1K
10:06 34.56 34.56 34.56 34.56 1.5K
10:07 34.54 34.54 34.53 34.53 4.3K
10:11 34.55 34.56 34.55 34.56 0.8K
10:13 34.55 34.55 34.55 34.55 0.2K
10:14 34.54 34.55 34.54 34.55 0.5K
10:15 34.52 34.54 34.52 34.54 0.6K
10:16 34.55 34.55 34.55 34.55 0.3K
10:17 34.54 34.54 34.54 34.54 0.4K
10:18 34.55 34.55 34.55 34.55 0.4K
10:22 34.55 34.55 34.55 34.55 0.1K
10:23 34.55 34.55 34.55 34.55 2.9K
10:24 34.55 34.55 34.54 34.54 2.0K
10:27 34.54 34.54 34.54 34.54 1.4K
10:29 34.54 34.56 34.54 34.55 3.3K
10:30 34.56 34.56 34.56 34.56 1.8K
10:31 34.56 34.56 34.56 34.56 0.1K
10:32 34.56 34.56 34.56 34.56 1.3K
10:33 34.58 34.58 34.56 34.57 2.9K
10:34 34.56 34.56 34.56 34.56 0.2K
10:35 34.54 34.56 34.54 34.56 1.2K
10:36 34.55 34.56 34.55 34.56 0.6K
10:37 34.55 34.56 34.55 34.55 1.3K
10:38 34.56 34.56 34.56 34.56 0.4K
10:39 34.55 34.56 34.55 34.56 2.1K
10:40 34.57 34.57 34.57 34.57 0.7K
10:44 34.57 34.58 34.57 34.58 0.4K
10:45 34.58 34.58 34.58 34.58 0.4K
10:46 34.58 34.59 34.58 34.59 1.2K
10:47 34.59 34.59 34.59 34.59 0.5K
10:48 34.59 34.59 34.59 34.59 2.1K
10:49 34.60 34.60 34.60 34.60 0.4K
10:50 34.59 34.59 34.59 34.59 0.4K
10:51 34.57 34.57 34.57 34.57 2.0K
10:52 34.58 34.58 34.58 34.58 0.1K
10:53 34.58 34.58 34.58 34.58 0.4K
10:54 34.58 34.58 34.58 34.58 0.4K
10:55 34.59 34.59 34.58 34.58 2.5K
10:56 34.58 34.59 34.58 34.59 1.1K
10:58 34.59 34.59 34.59 34.59 1.0K
10:59 34.58 34.59 34.58 34.59 1.0K
11:02 34.58 34.58 34.57 34.57 0.8K
11:03 34.58 34.58 34.58 34.58 0.2K
11:05 34.58 34.58 34.57 34.58 11.7K
11:07 34.57 34.57 34.57 34.57 0.3K
11:11 34.56 34.56 34.55 34.56 3.9K
11:15 34.54 34.54 34.54 34.54 3.2K
11:17 34.55 34.55 34.55 34.55 0.3K
11:18 34.56 34.56 34.55 34.55 0.4K
11:19 34.56 34.56 34.53 34.53 3.1K
11:20 34.54 34.54 34.54 34.53 0.2K
11:22 34.54 34.54 34.54 34.53 1.9K
11:24 34.55 34.55 34.55 34.55 0.5K
11:25 34.55 34.55 34.55 34.55 0.3K
11:26 34.54 34.54 34.53 34.53 0.6K
11:27 34.54 34.54 34.52 34.52 0.5K
11:28 34.53 34.53 34.53 34.53 0.9K
11:30 34.51 34.51 34.51 34.51 2.6K
11:31 34.52 34.52 34.51 34.51 0.8K
11:32 34.52 34.52 34.52 34.52 2.5K
11:35 34.51 34.51 34.51 34.51 0.3K
11:37 34.51 34.51 34.51 34.51 1.3K
11:40 34.51 34.51 34.51 34.51 5.2K
11:41 34.51 34.51 34.51 34.51 1.2K
11:42 34.50 34.50 34.50 34.50 0.5K
11:43 34.50 34.50 34.50 34.50 0.8K
11:44 34.51 34.51 34.51 34.51 0.5K
11:46 34.51 34.51 34.51 34.51 1.5K
11:47 34.51 34.51 34.51 34.51 1.0K
11:48 34.51 34.51 34.51 34.51 1.1K
11:49 34.51 34.51 34.51 34.51 0.1K
11:50 34.51 34.51 34.50 34.51 1.6K
11:51 34.51 34.51 34.51 34.51 0.7K
11:52 34.51 34.51 34.51 34.51 0.1K
11:53 34.50 34.51 34.50 34.51 30.0K
11:54 34.50 34.51 34.50 34.51 0.3K
11:55 34.50 34.50 34.50 34.50 0.3K
11:57 34.51 34.51 34.51 34.51 0.4K
12:02 34.50 34.50 34.50 34.50 1.1K
12:03 34.50 34.51 34.50 34.51 1.3K
12:04 34.50 34.50 34.50 34.50 0.5K
12:06 34.50 34.50 34.50 34.50 0.1K
12:07 34.50 34.50 34.49 34.49 0.8K
12:11 34.50 34.50 34.49 34.49 0.8K
12:12 34.49 34.49 34.49 34.49 0.9K
12:13 34.49 34.49 34.49 34.49 0.4K
12:14 34.50 34.50 34.50 34.50 0.2K
12:17 34.49 34.50 34.49 34.50 0.3K
12:18 34.49 34.49 34.49 34.49 0.7K
12:20 34.50 34.51 34.50 34.51 62.0K
12:21 34.52 34.52 34.52 34.52 0.5K
12:24 34.52 34.52 34.52 34.52 0.3K
12:26 34.52 34.52 34.52 34.52 1.6K
12:27 34.52 34.52 34.52 34.52 0.2K
12:28 34.52 34.52 34.52 34.52 0.3K
12:29 34.52 34.52 34.52 34.52 0.1K
12:30 34.51 34.51 34.51 34.51 0.2K
12:32 34.52 34.52 34.52 34.52 0.2K
12:33 34.52 34.52 34.50 34.50 1.4K
12:34 34.51 34.51 34.51 34.51 1.5K
12:35 34.50 34.51 34.50 34.51 3.0K
12:36 34.49 34.50 34.49 34.50 1.3K
12:38 34.52 34.54 34.52 34.54 0.7K
12:42 34.51 34.52 34.51 34.52 0.7K
12:44 34.52 34.52 34.52 34.52 0.7K
12:46 34.53 34.53 34.52 34.52 1.5K
12:47 34.53 34.54 34.51 34.54 1.6K
12:49 34.53 34.55 34.53 34.55 3.9K
12:50 34.52 34.56 34.52 34.54 4.8K
12:51 34.54 34.55 34.53 34.55 1.4K
12:52 34.55 34.55 34.55 34.55 0.2K
12:53 34.54 34.54 34.54 34.54 0.4K
12:54 34.54 34.54 34.53 34.53 52.8K
12:55 34.53 34.53 34.50 34.50 16.7K
12:57 34.50 34.50 34.50 34.50 0.1K
12:58 34.51 34.51 34.51 34.51 1.0K
12:59 34.50 34.50 34.50 34.50 1.3K
13:00 34.51 34.51 34.51 34.51 0.8K
13:01 34.50 34.51 34.50 34.51 0.4K
13:03 34.51 34.51 34.51 34.51 0.7K
13:04 34.49 34.49 34.49 34.49 1.8K
13:05 34.49 34.51 34.49 34.51 1.7K
13:06 34.50 34.51 34.50 34.49 5.3K
13:07 34.49 34.49 34.49 34.49 0.3K
13:08 34.50 34.50 34.50 34.49 0.7K
13:09 34.50 34.50 34.50 34.50 1.9K
13:10 34.50 34.51 34.50 34.51 0.7K
13:12 34.50 34.51 34.50 34.51 1.8K
13:15 34.50 34.50 34.50 34.50 0.4K
13:16 34.50 34.50 34.50 34.49 0.4K
13:17 34.50 34.50 34.50 34.50 2.0K
13:18 34.50 34.50 34.49 34.50 3.5K
13:20 34.49 34.50 34.49 34.49 2.5K
13:21 34.50 34.50 34.50 34.49 0.3K
13:22 34.50 34.51 34.50 34.51 2.4K
13:23 34.50 34.51 34.50 34.51 0.8K
13:24 34.50 34.50 34.50 34.50 0.8K
13:27 34.49 34.49 34.48 34.48 0.7K
13:28 34.49 34.49 34.48 34.48 10.7K
13:30 34.48 34.48 34.48 34.48 3.3K
13:31 34.47 34.47 34.47 34.47 0.8K
13:32 34.47 34.47 34.47 34.47 2.6K
13:33 34.47 34.47 34.47 34.47 1.3K
13:34 34.47 34.47 34.47 34.47 0.8K
13:35 34.46 34.46 34.46 34.46 2.4K
13:36 34.46 34.46 34.46 34.46 0.7K
13:38 34.46 34.46 34.46 34.45 2.3K
13:40 34.45 34.46 34.45 34.46 1.8K
13:41 34.44 34.45 34.44 34.44 14.3K
13:42 34.45 34.45 34.45 34.45 0.4K
13:43 34.45 34.45 34.44 34.44 1.9K
13:44 34.45 34.45 34.45 34.45 1.2K
13:45 34.44 34.44 34.44 34.44 1.7K
13:46 34.45 34.45 34.45 34.45 1.1K
13:48 34.44 34.45 34.44 34.45 6.6K
13:49 34.45 34.45 34.45 34.45 1.4K
13:50 34.45 34.46 34.44 34.44 1.0K
13:51 34.44 34.44 34.44 34.44 0.4K
13:53 34.44 34.44 34.44 34.44 2.1K
13:54 34.45 34.45 34.44 34.44 2.5K
13:55 34.45 34.45 34.45 34.45 20.1K
13:56 34.44 34.44 34.44 34.44 0.3K
14:00 34.45 34.45 34.45 34.45 0.2K
14:01 34.45 34.45 34.45 34.45 0.8K
14:05 34.44 34.44 34.44 34.44 0.6K
14:06 34.45 34.45 34.45 34.45 0.8K
14:09 34.46 34.46 34.46 34.46 0.2K
14:10 34.46 34.46 34.46 34.46 0.3K
14:11 34.45 34.45 34.45 34.45 1.6K
14:12 34.46 34.46 34.46 34.46 0.3K
14:13 34.46 34.46 34.46 34.46 2.6K
14:15 34.46 34.46 34.45 34.45 6.6K
14:16 34.45 34.45 34.45 34.45 1.5K
14:17 34.45 34.45 34.45 34.45 0.2K
14:18 34.45 34.45 34.45 34.45 0.6K
14:20 34.45 34.45 34.45 34.45 0.2K
14:21 34.44 34.45 34.44 34.45 5.1K
14:22 34.45 34.45 34.45 34.45 1.7K
14:24 34.45 34.45 34.45 34.45 1.3K
14:25 34.45 34.45 34.45 34.45 0.3K
14:26 34.46 34.46 34.46 34.46 0.4K
14:28 34.46 34.46 34.46 34.46 1.1K
14:29 34.46 34.46 34.46 34.46 0.3K
14:30 34.46 34.46 34.46 34.46 0.5K
14:31 34.46 34.47 34.46 34.47 1.4K
14:32 34.47 34.47 34.47 34.47 0.8K
14:34 34.47 34.47 34.47 34.47 0.9K
14:35 34.47 34.47 34.47 34.47 0.3K
14:37 34.47 34.47 34.47 34.47 1.9K
14:38 34.47 34.47 34.47 34.47 0.5K
14:40 34.47 34.47 34.47 34.47 2.1K
14:43 34.47 34.47 34.47 34.47 0.6K
14:45 34.47 34.47 34.46 34.47 27.2K
14:46 34.47 34.47 34.46 34.46 8.3K
14:47 34.47 34.47 34.47 34.47 0.2K
14:48 34.47 34.47 34.47 34.46 0.5K
14:49 34.45 34.46 34.45 34.45 9.0K
14:50 34.45 34.45 34.45 34.45 1.5K
14:51 34.45 34.45 34.45 34.45 0.2K
14:52 34.44 34.44 34.44 34.44 0.1K
14:53 34.44 34.45 34.44 34.44 1.4K
14:54 34.45 34.45 34.44 34.44 0.8K
14:55 34.44 34.44 34.43 34.43 10.7K
14:56 34.44 34.44 34.43 34.44 1.2K
14:57 34.42 34.42 34.42 34.42 0.3K
14:58 34.43 34.43 34.43 34.43 0.3K
14:59 34.43 34.43 34.43 34.43 2.0K
15:00 34.43 34.43 34.43 34.43 1.5K
15:02 34.44 34.44 34.44 34.44 1.1K
15:03 34.42 34.42 34.42 34.42 0.3K
15:05 34.43 34.43 34.43 34.43 1.1K
15:06 34.43 34.43 34.43 34.43 0.5K
15:08 34.43 34.43 34.42 34.42 0.8K
15:09 34.42 34.42 34.42 34.42 0.5K
15:13 34.43 34.43 34.43 34.43 0.2K
15:14 34.42 34.42 34.42 34.42 0.1K
15:16 34.42 34.42 34.42 34.42 0.6K
15:17 34.42 34.42 34.42 34.42 0.4K
15:18 34.42 34.43 34.42 34.43 1.8K
15:19 34.43 34.43 34.43 34.42 1.1K
15:20 34.42 34.42 34.42 34.42 0.3K
15:21 34.42 34.43 34.42 34.42 0.8K
15:22 34.42 34.42 34.42 34.42 1.2K
15:24 34.42 34.42 34.42 34.42 2.4K
15:25 34.42 34.42 34.41 34.41 1.6K
15:26 34.42 34.42 34.42 34.42 0.2K
15:28 34.42 34.42 34.42 34.42 1.0K
15:30 34.41 34.42 34.41 34.42 3.2K
15:31 34.42 34.42 34.42 34.42 0.2K
15:32 34.42 34.42 34.42 34.42 1.1K
15:33 34.41 34.41 34.41 34.41 1.7K
15:34 34.43 34.43 34.43 34.43 1.1K
15:35 34.42 34.42 34.42 34.42 1.3K
15:36 34.42 34.42 34.42 34.42 0.1K
15:37 34.42 34.42 34.42 34.42 0.6K
15:38 34.42 34.42 34.42 34.42 6.0K
15:39 34.42 34.42 34.42 34.42 2.3K
15:40 34.42 34.43 34.42 34.43 2.8K
15:41 34.43 34.43 34.43 34.43 0.5K
15:42 34.42 34.42 34.42 34.42 1.1K
15:43 34.43 34.44 34.43 34.44 0.7K
15:44 34.43 34.44 34.43 34.44 1.7K
15:45 34.43 34.43 34.43 34.43 0.4K
15:46 34.43 34.43 34.43 34.43 3.0K
15:47 34.43 34.43 34.43 34.43 0.4K
15:49 34.44 34.44 34.43 34.43 0.9K
15:50 34.42 34.44 34.42 34.44 1.5K
15:52 34.44 34.44 34.44 34.44 129.4K
15:53 34.44 34.44 34.44 34.44 0.6K
15:54 34.44 34.44 34.44 34.44 0.2K
15:55 34.44 34.44 34.42 34.42 1.6K
15:56 34.43 34.43 34.42 34.42 3.4K
15:57 34.42 34.42 34.42 34.42 0.9K
15:59 34.42 34.44 34.42 34.44 4.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据