FTSE RAFI US 1000 (FTFR10)

FTFR10
🏛️ 美国 →
22,723.10
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
2021-12-31 17,492.57 17,556.96 17,471.00 17,488.19 0.0M
2021-12-30 17,532.39 17,618.46 17,485.09 17,492.57 0.0M
2021-12-29 17,497.98 17,565.99 17,490.44 17,532.39 0.0M
2021-12-28 17,476.33 17,571.37 17,467.09 17,497.98 0.0M
2021-12-27 17,273.71 17,477.98 17,273.71 17,476.33 0.0M
2021-12-23 17,176.61 17,324.94 17,176.61 17,273.71 0.0M
2021-12-22 17,053.60 17,178.66 17,012.06 17,176.61 0.0M
2021-12-21 16,767.09 17,066.73 16,767.09 17,053.60 0.0M
2021-12-20 16,970.82 16,970.82 16,599.18 16,767.09 0.0M
2021-12-17 17,187.44 17,187.44 16,921.88 16,970.82 0.0M
2021-12-16 17,161.24 17,349.25 17,139.15 17,187.44 0.0M
2021-12-15 16,994.33 17,169.88 16,898.22 17,161.24 0.0M
2021-12-14 17,035.00 17,108.06 16,958.22 16,994.33 0.0M
2021-12-13 17,203.90 17,203.90 17,016.71 17,034.98 0.0M
2021-12-10 17,059.19 17,208.06 17,056.05 17,203.90 0.0M
2021-12-09 17,129.45 17,134.71 17,039.54 17,059.19 0.0M
2021-12-08 17,124.23 17,185.11 17,076.48 17,129.45 0.0M
2021-12-07 16,886.50 17,196.96 16,886.50 17,124.23 0.0M
2021-12-06 16,642.84 16,997.50 16,642.84 16,886.50 0.0M
2021-12-03 16,715.18 16,826.38 16,510.90 16,642.84 0.0M
2021-12-02 16,372.58 16,789.76 16,372.58 16,715.18 0.0M
2021-12-01 16,535.41 16,908.61 16,368.28 16,372.58 0.0M
2021-11-30 16,938.28 16,938.28 16,520.27 16,535.41 0.0M
2021-11-29 16,855.79 17,038.87 16,851.78 16,938.28 0.0M
2021-11-26 17,301.77 17,301.77 16,763.15 16,855.79 0.0M
2021-11-24 17,312.24 17,315.87 17,244.54 17,301.77 0.0M
2021-11-23 17,192.56 17,326.22 17,192.56 17,312.24 0.0M
2021-11-22 17,082.08 17,339.22 17,082.08 17,192.56 0.0M
2021-11-19 17,237.69 17,237.69 17,072.16 17,082.08 0.0M
2021-11-18 17,261.47 17,282.08 17,142.91 17,237.69 0.0M
2021-11-17 17,355.44 17,355.44 17,233.76 17,261.47 0.0M
2021-11-16 17,373.57 17,430.75 17,348.42 17,355.44 0.0M
2021-11-15 17,347.62 17,406.44 17,347.62 17,373.57 0.0M
2021-11-12 17,293.03 17,370.70 17,278.37 17,347.62 0.0M
2021-11-11 17,253.02 17,322.84 17,253.02 17,293.03 0.0M
2021-11-10 17,349.51 17,374.41 17,216.61 17,253.02 0.0M
2021-11-09 17,376.18 17,393.19 17,278.35 17,349.51 0.0M
2021-11-08 17,357.47 17,456.32 17,352.59 17,376.18 0.0M
2021-11-05 17,217.71 17,423.14 17,217.71 17,357.47 0.0M
2021-11-04 17,270.17 17,298.91 17,149.29 17,217.71 0.0M
2021-11-03 17,149.65 17,283.58 17,111.26 17,270.17 0.0M
2021-11-02 17,082.33 17,171.66 17,064.93 17,149.65 0.0M
2021-11-01 16,959.36 17,090.64 16,959.36 17,082.33 0.0M
2021-10-29 16,999.60 17,001.07 16,912.50 16,959.36 0.0M
2021-10-28 16,831.30 16,999.60 16,831.30 16,999.60 0.0M
2021-10-27 17,051.33 17,051.33 16,831.29 16,831.30 0.0M
2021-10-26 17,067.54 17,128.82 17,044.24 17,051.33 0.0M
2021-10-25 17,030.87 17,096.76 17,016.19 17,067.54 0.0M
2021-10-22 17,002.76 17,068.50 16,951.23 17,030.87 0.0M
2021-10-21 17,027.09 17,027.09 16,926.66 17,002.76 0.0M
2021-10-20 16,881.26 17,037.75 16,879.07 17,027.09 0.0M
2021-10-19 16,772.45 16,883.98 16,772.45 16,881.26 0.0M
2021-10-18 16,773.86 16,814.02 16,678.90 16,772.45 0.0M
2021-10-15 16,665.75 16,840.89 16,665.75 16,773.86 0.0M
2021-10-14 16,411.58 16,675.60 16,411.58 16,665.75 0.0M
2021-10-13 16,413.14 16,443.87 16,247.02 16,411.58 0.0M
2021-10-12 16,446.03 16,496.39 16,379.11 16,413.14 0.0M
2021-10-11 16,558.75 16,667.30 16,445.29 16,446.03 0.0M
2021-10-08 16,548.86 16,619.21 16,537.98 16,558.75 0.0M
2021-10-07 16,416.01 16,650.33 16,416.01 16,548.86 0.0M
2021-10-06 16,408.66 16,421.59 16,171.36 16,416.01 0.0M
2021-10-05 16,282.30 16,490.49 16,282.30 16,408.66 0.0M
2021-10-04 16,352.69 16,456.82 16,228.59 16,282.30 0.0M
2021-10-01 16,134.98 16,433.96 16,102.48 16,352.69 0.0M
2021-09-30 16,395.73 16,443.72 16,132.18 16,134.98 0.0M
2021-09-29 16,351.98 16,472.72 16,339.82 16,395.73 0.0M
2021-09-28 16,567.49 16,567.49 16,337.46 16,351.98 0.0M
2021-09-27 16,459.52 16,631.10 16,459.52 16,567.49 0.0M
2021-09-24 16,431.11 16,497.91 16,392.63 16,459.52 0.0M
2021-09-23 16,195.25 16,508.11 16,195.25 16,431.11 0.0M
2021-09-22 16,017.99 16,302.96 16,017.99 16,195.25 0.0M
2021-09-21 16,060.11 16,185.21 15,998.94 16,017.99 0.0M
2021-09-20 16,335.33 16,335.33 15,871.11 16,060.11 0.0M
2021-09-17 16,448.89 16,465.50 16,315.03 16,335.33 0.0M
2021-09-16 16,497.78 16,539.25 16,364.06 16,448.89 0.0M
2021-09-15 16,320.18 16,520.95 16,320.18 16,497.78 0.0M
2021-09-14 16,495.26 16,540.37 16,291.54 16,320.18 0.0M
2021-09-13 16,358.89 16,530.95 16,358.89 16,495.26 0.0M
2021-09-10 16,490.30 16,588.00 16,357.47 16,358.89 0.0M
2021-09-09 16,551.47 16,620.83 16,486.17 16,490.30 0.0M
2021-09-08 16,587.97 16,613.58 16,493.24 16,551.47 0.0M
2021-09-07 16,707.07 16,707.07 16,587.28 16,587.97 0.0M
2021-09-03 16,770.76 16,770.76 16,681.02 16,707.07 0.0M
2021-09-02 16,663.11 16,785.11 16,663.11 16,770.76 0.0M
2021-09-01 16,702.48 16,725.60 16,639.04 16,663.11 0.0M
2021-08-31 16,715.45 16,758.40 16,675.64 16,702.48 0.0M
2021-08-30 16,763.19 16,786.21 16,705.13 16,715.45 0.0M
2021-08-27 16,580.68 16,780.79 16,580.68 16,763.19 0.0M
2021-08-26 16,710.16 16,710.16 16,570.27 16,580.68 0.0M
2021-08-25 16,638.71 16,754.61 16,609.69 16,710.16 0.0M
2021-08-24 16,566.48 16,671.00 16,566.48 16,638.71 0.0M
2021-08-23 16,445.16 16,609.32 16,445.16 16,566.48 0.0M
2021-08-20 16,331.41 16,461.46 16,304.18 16,445.16 0.0M
2021-08-19 16,410.71 16,410.71 16,241.67 16,331.41 0.0M
2021-08-18 16,596.58 16,618.68 16,402.83 16,410.71 0.0M
2021-08-17 16,721.24 16,721.24 16,467.16 16,596.58 0.0M
2021-08-16 16,717.10 16,721.62 16,570.56 16,721.24 0.0M
2021-08-13 16,736.43 16,752.13 16,697.10 16,717.10 0.0M
2021-08-12 16,733.33 16,739.82 16,650.57 16,736.43 0.0M
2021-08-11 16,615.14 16,734.45 16,611.13 16,733.33 0.0M
2021-08-10 16,490.86 16,630.98 16,490.86 16,615.14 0.0M
2021-08-09 16,528.66 16,528.66 16,440.78 16,490.86 0.0M
2021-08-06 16,419.35 16,554.60 16,419.35 16,528.66 0.0M
2021-08-05 16,303.69 16,419.49 16,303.69 16,419.35 0.0M
2021-08-04 16,499.24 16,499.24 16,302.97 16,303.69 0.0M
2021-08-03 16,340.60 16,499.90 16,243.96 16,499.24 0.0M
2021-08-02 16,378.70 16,563.18 16,333.00 16,340.60 0.0M
2021-07-30 16,470.29 16,494.42 16,355.91 16,378.70 0.0M
2021-07-29 16,355.10 16,525.42 16,355.10 16,470.29 0.0M
2021-07-28 16,362.59 16,424.95 16,283.63 16,355.10 0.0M
2021-07-27 16,402.41 16,402.41 16,261.87 16,362.59 0.0M
2021-07-26 16,316.32 16,404.62 16,311.57 16,402.41 0.0M
2021-07-23 16,216.04 16,328.66 16,216.04 16,316.32 0.0M
2021-07-22 16,291.87 16,291.87 16,157.67 16,216.04 0.0M
2021-07-21 16,109.58 16,315.40 16,109.58 16,291.87 0.0M
2021-07-20 15,814.40 16,174.62 15,814.40 16,109.58 0.0M
2021-07-19 16,134.61 16,134.61 15,711.14 15,814.40 0.0M
2021-07-16 16,300.36 16,362.39 16,116.16 16,134.61 0.0M
2021-07-15 16,326.94 16,340.39 16,226.01 16,300.36 0.0M
2021-07-14 16,349.81 16,471.50 16,272.12 16,326.94 0.0M
2021-07-13 16,487.60 16,487.60 16,345.46 16,349.81 0.0M
2021-07-12 16,433.73 16,497.85 16,326.50 16,487.60 0.0M
2021-07-09 16,156.83 16,441.99 16,156.83 16,433.73 0.0M
2021-07-08 16,330.43 16,330.43 16,039.01 16,156.83 0.0M
2021-07-07 16,305.68 16,349.08 16,213.71 16,330.43 0.0M
2021-07-06 16,485.52 16,485.52 16,204.41 16,305.68 0.0M
2021-07-02 16,452.37 16,500.50 16,421.15 16,485.52 0.0M
2021-07-01 16,346.16 16,468.34 16,346.16 16,452.37 0.0M
2021-06-30 16,278.31 16,362.16 16,267.44 16,346.16 0.0M
2021-06-29 16,323.79 16,399.17 16,266.33 16,278.31 0.0M
2021-06-28 16,424.04 16,424.04 16,267.83 16,323.79 0.0M
2021-06-25 16,324.39 16,444.65 16,324.39 16,424.04 0.0M
2021-06-24 16,209.52 16,340.75 16,209.52 16,324.39 0.0M
2021-06-23 16,232.58 16,276.40 16,209.52 16,209.52 0.0M
2021-06-22 16,198.69 16,280.13 16,130.11 16,232.58 0.0M
2021-06-21 15,887.32 16,200.72 15,887.32 16,198.69 0.0M
2021-06-18 16,190.73 16,190.73 15,884.85 15,887.32 0.0M
2021-06-17 16,414.34 16,438.41 16,096.14 16,190.73 0.0M
2021-06-16 16,519.69 16,519.69 16,339.76 16,414.34 0.0M
2021-06-15 16,495.36 16,550.98 16,446.82 16,519.69 0.0M
2021-06-14 16,583.34 16,583.34 16,421.41 16,495.36 0.0M
2021-06-11 16,536.69 16,599.53 16,524.86 16,583.34 0.0M
2021-06-10 16,555.03 16,675.04 16,528.75 16,536.69 0.0M
2021-06-09 16,629.21 16,637.17 16,555.03 16,555.03 0.0M
2021-06-08 16,615.96 16,650.12 16,538.51 16,629.21 0.0M
2021-06-07 16,640.18 16,668.02 16,581.96 16,615.96 0.0M
2021-06-04 16,569.56 16,653.74 16,569.56 16,640.18 0.0M
2021-06-03 16,571.49 16,595.78 16,449.77 16,569.56 0.0M
2021-06-02 16,538.34 16,589.33 16,497.11 16,571.49 0.0M
2021-06-01 16,443.35 16,597.55 16,443.35 16,538.34 0.0M
2021-05-28 16,454.05 16,497.53 16,411.94 16,443.35 0.0M
2021-05-27 16,367.73 16,497.08 16,367.73 16,454.05 0.0M
2021-05-26 16,295.06 16,380.02 16,280.36 16,367.73 0.0M
2021-05-25 16,405.87 16,465.53 16,279.26 16,295.06 0.0M
2021-05-24 16,315.84 16,456.10 16,315.84 16,405.87 0.0M
2021-05-21 16,265.86 16,419.42 16,265.86 16,315.84 0.0M
2021-05-20 16,186.10 16,322.99 16,151.62 16,265.86 0.0M
2021-05-19 16,291.78 16,291.78 15,968.46 16,186.10 0.0M
2021-05-18 16,467.37 16,477.82 16,291.37 16,291.78 0.0M
2021-05-17 16,449.49 16,484.35 16,388.89 16,467.37 0.0M
2021-05-14 16,216.66 16,476.69 16,216.66 16,449.49 0.0M
2021-05-13 15,991.45 16,288.35 15,991.45 16,216.66 0.0M
2021-05-12 16,302.81 16,302.81 15,975.18 15,991.45 0.0M
2021-05-11 16,507.19 16,507.19 16,186.84 16,302.81 0.0M
2021-05-10 16,559.68 16,702.75 16,507.17 16,507.19 0.0M
2021-05-07 16,421.97 16,568.24 16,350.71 16,559.68 0.0M
2021-05-06 16,275.48 16,421.99 16,204.75 16,421.97 0.0M
2021-05-05 16,201.59 16,316.32 16,198.03 16,275.48 0.0M
2021-05-04 16,210.95 16,210.95 16,056.20 16,201.59 0.0M
2021-05-03 16,060.75 16,275.52 16,060.75 16,210.95 0.0M
2021-04-30 16,190.54 16,190.54 16,036.09 16,060.75 0.0M
2021-04-29 16,053.70 16,201.69 16,053.70 16,190.54 0.0M
2021-04-28 16,029.75 16,099.11 16,029.75 16,053.70 0.0M
2021-04-27 15,985.15 16,044.04 15,966.42 16,029.75 0.0M
2021-04-26 15,977.29 16,055.07 15,971.29 15,985.15 0.0M
2021-04-23 15,811.79 16,028.84 15,811.79 15,977.29 0.0M
2021-04-22 15,947.04 15,972.47 15,781.60 15,811.79 0.0M
2021-04-21 15,763.92 15,956.12 15,719.80 15,947.04 0.0M
2021-04-20 15,923.67 15,923.67 15,705.18 15,763.92 0.0M
2021-04-19 15,982.30 15,982.30 15,892.60 15,923.67 0.0M
2021-04-16 15,900.17 16,013.09 15,900.17 15,982.30 0.0M
2021-04-15 15,808.28 15,908.52 15,808.28 15,900.17 0.0M
2021-04-14 15,749.02 15,892.04 15,744.03 15,808.28 0.0M
2021-04-13 15,798.37 15,798.37 15,680.27 15,749.02 0.0M
2021-04-12 15,792.40 15,823.49 15,760.09 15,798.37 0.0M
2021-04-09 15,703.45 15,792.40 15,699.37 15,792.40 0.0M
2021-04-08 15,718.34 15,718.34 15,622.75 15,703.45 0.0M
2021-04-07 15,721.96 15,763.67 15,666.95 15,718.34 0.0M
2021-04-06 15,730.21 15,778.09 15,701.32 15,721.96 0.0M
2021-04-05 15,591.38 15,753.88 15,591.38 15,730.21 0.0M
2021-04-01 15,444.68 15,591.38 15,444.68 15,591.38 0.0M
2021-03-31 15,503.96 15,542.61 15,444.68 15,444.68 0.0M
2021-03-30 15,476.39 15,539.72 15,436.28 15,503.96 0.0M
2021-03-29 15,543.02 15,546.68 15,381.88 15,476.39 0.0M
2021-03-26 15,281.79 15,552.05 15,281.79 15,543.02 0.0M
2021-03-25 15,091.65 15,317.60 14,961.78 15,281.79 0.0M
2021-03-24 15,111.36 15,308.72 15,091.64 15,091.65 0.0M
2021-03-23 15,333.64 15,333.64 15,069.37 15,111.36 0.0M
2021-03-22 15,343.87 15,378.44 15,267.54 15,333.64 0.0M
2021-03-19 15,366.16 15,442.03 15,201.51 15,343.87 0.0M
2021-03-18 15,549.38 15,628.36 15,333.80 15,366.16 0.0M
2021-03-17 15,460.19 15,554.90 15,372.85 15,549.38 0.0M
2021-03-16 15,590.77 15,590.77 15,433.86 15,460.19 0.0M
2021-03-15 15,571.98 15,621.87 15,458.70 15,590.77 0.0M
2021-03-12 15,445.97 15,578.68 15,445.97 15,571.98 0.0M
2021-03-11 15,383.63 15,541.20 15,376.04 15,445.97 0.0M
2021-03-10 15,160.83 15,465.41 15,160.83 15,383.63 0.0M
2021-03-09 15,073.57 15,292.94 15,073.57 15,160.83 0.0M
2021-03-08 14,902.65 15,252.34 14,902.65 15,073.57 0.0M
2021-03-05 14,566.70 14,937.13 14,478.12 14,902.65 0.0M
2021-03-04 14,717.85 14,810.40 14,351.22 14,566.70 0.0M
2021-03-03 14,737.99 14,883.21 14,715.52 14,717.85 0.0M
2021-03-02 14,811.82 14,856.59 14,737.51 14,737.99 0.0M
2021-03-01 14,440.21 14,877.52 14,440.21 14,811.82 0.0M
2021-02-26 14,577.08 14,640.49 14,372.04 14,440.21 0.0M
2021-02-25 14,891.25 14,980.49 14,537.53 14,577.08 0.0M
2021-02-24 14,607.15 14,904.94 14,594.39 14,891.25 0.0M
2021-02-23 14,573.80 14,649.74 14,366.66 14,607.15 0.0M
2021-02-22 14,529.32 14,653.99 14,468.95 14,573.80 0.0M
2021-02-19 14,437.40 14,565.83 14,437.40 14,529.32 0.0M
2021-02-18 14,557.01 14,557.01 14,374.21 14,437.40 0.0M
2021-02-17 14,539.77 14,566.44 14,438.05 14,557.01 0.0M
2021-02-16 14,501.21 14,592.47 14,501.21 14,539.77 0.0M
2021-02-12 14,423.30 14,507.70 14,382.91 14,501.21 0.0M
2021-02-11 14,448.56 14,491.23 14,308.27 14,423.30 0.0M
2021-02-10 14,433.88 14,503.45 14,348.53 14,448.56 0.0M
2021-02-09 14,462.46 14,465.19 14,374.55 14,433.88 0.0M
2021-02-08 14,296.62 14,463.12 14,296.62 14,462.46 0.0M
2021-02-05 14,216.25 14,346.25 14,216.25 14,296.62 0.0M
2021-02-04 14,087.21 14,216.72 14,087.21 14,216.25 0.0M
2021-02-03 13,997.90 14,127.73 13,987.57 14,087.21 0.0M
2021-02-02 14,003.44 14,129.54 13,969.96 13,997.90 0.0M
2021-02-01 13,974.25 14,077.52 13,873.19 14,003.44 0.0M
2021-01-29 14,089.36 14,295.23 13,876.81 13,974.25 0.0M
2021-01-28 14,170.76 14,464.33 14,059.28 14,089.36 0.0M
2021-01-27 14,235.53 14,378.90 13,965.87 14,170.76 0.0M
2021-01-26 14,188.09 14,289.40 14,137.65 14,235.53 0.0M
2021-01-25 14,168.53 14,326.38 14,038.07 14,188.09 0.0M
2021-01-22 14,183.19 14,194.39 14,044.69 14,168.53 0.0M
2021-01-21 14,238.25 14,250.12 14,166.83 14,183.19 0.0M
2021-01-20 14,139.79 14,255.82 14,139.79 14,238.25 0.0M
2021-01-19 14,047.79 14,180.20 14,047.79 14,139.79 0.0M
2021-01-15 14,208.81 14,208.81 13,944.24 14,047.79 0.0M
2021-01-14 14,113.79 14,289.56 14,113.79 14,208.81 0.0M
2021-01-13 14,119.32 14,166.10 14,059.99 14,113.79 0.0M
2021-01-12 14,010.68 14,135.73 14,010.68 14,119.32 0.0M
2021-01-11 13,995.09 14,043.41 13,850.93 14,010.68 0.0M
2021-01-08 13,994.11 14,049.42 13,854.47 13,995.09 0.0M
2021-01-07 13,850.92 14,043.59 13,850.92 13,994.11 0.0M
2021-01-06 13,541.11 13,955.50 13,541.11 13,850.92 0.0M
2021-01-05 13,393.03 13,605.35 13,392.23 13,541.11 0.0M
2021-01-04 13,569.39 13,630.31 13,278.98 13,393.03 0.0M