FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ 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
2023-12-29 17,986.68 17,991.60 17,878.82 17,926.77 0.0M
2023-12-28 17,976.11 18,013.56 17,966.22 17,986.68 0.0M
2023-12-27 17,959.89 17,995.06 17,929.48 17,976.11 0.0M
2023-12-26 17,857.49 17,997.86 17,857.48 17,959.89 0.0M
2023-12-25 17,806.98 17,931.46 17,799.27 17,857.49 0.0M
2023-12-22 17,806.98 17,931.46 17,799.27 17,857.49 0.0M
2023-12-21 17,625.33 17,813.36 17,625.33 17,806.98 0.0M
2023-12-20 17,895.09 17,922.62 17,620.65 17,625.33 0.0M
2023-12-19 17,750.03 17,897.11 17,749.47 17,895.09 0.0M
2023-12-18 17,698.91 17,794.27 17,698.91 17,750.03 0.0M
2023-12-15 17,764.12 17,765.73 17,644.20 17,698.91 0.0M
2023-12-14 17,581.45 17,821.84 17,581.45 17,764.12 0.0M
2023-12-13 17,294.85 17,583.12 17,269.62 17,581.45 0.0M
2023-12-12 17,275.86 17,310.37 17,205.53 17,294.85 0.0M
2023-12-11 17,183.95 17,280.80 17,174.84 17,275.86 0.0M
2023-12-08 17,111.58 17,208.99 17,090.95 17,183.95 0.0M
2023-12-07 17,004.03 17,131.26 17,004.03 17,111.58 0.0M
2023-12-06 17,051.73 17,166.13 16,991.10 17,004.03 0.0M
2023-12-05 17,144.02 17,144.02 17,036.90 17,051.73 0.0M
2023-12-04 17,166.41 17,166.41 17,066.64 17,144.02 0.0M
2023-12-01 16,995.81 17,174.33 16,956.17 17,166.41 0.0M
2023-11-30 16,883.84 17,003.93 16,883.68 16,995.81 0.0M
2023-11-29 16,870.89 17,006.37 16,869.78 16,883.84 0.0M
2023-11-28 16,866.87 16,930.00 16,825.06 16,870.89 0.0M
2023-11-27 16,908.00 16,908.25 16,839.77 16,866.87 0.0M
2023-11-24 16,864.28 16,918.25 16,864.15 16,908.00 0.0M
2023-11-23 16,783.68 16,889.70 16,783.68 16,864.28 0.0M
2023-11-22 16,783.68 16,889.70 16,783.68 16,864.28 0.0M
2023-11-21 16,834.33 16,834.35 16,753.31 16,783.68 0.0M
2023-11-20 16,755.53 16,874.48 16,728.69 16,834.33 0.0M
2023-11-17 16,680.34 16,763.56 16,679.80 16,755.53 0.0M
2023-11-16 16,720.08 16,721.18 16,613.03 16,680.34 0.0M
2023-11-15 16,647.41 16,782.78 16,647.40 16,720.08 0.0M
2023-11-14 16,293.42 16,693.79 16,293.42 16,647.41 0.0M
2023-11-13 16,320.00 16,333.74 16,237.53 16,293.42 0.0M
2023-11-10 16,117.71 16,329.64 15,974.85 16,320.00 0.0M
2023-11-09 16,250.07 16,290.65 16,107.35 16,117.71 0.0M
2023-11-08 16,298.14 16,316.90 16,192.00 16,250.07 0.0M
2023-11-07 16,324.84 16,334.94 16,250.42 16,298.14 0.0M
2023-11-06 16,370.20 16,397.57 16,277.24 16,324.84 0.0M
2023-11-03 16,185.76 16,433.66 16,185.76 16,370.20 0.0M
2023-11-02 15,880.15 16,192.44 15,880.15 16,185.76 0.0M
2023-11-01 15,770.91 15,910.24 15,753.82 15,880.15 0.0M
2023-10-31 15,650.93 15,775.65 15,632.04 15,770.91 0.0M
2023-10-30 15,460.72 15,685.65 15,460.72 15,650.93 0.0M
2023-10-27 15,618.35 15,661.11 15,421.34 15,460.72 0.0M
2023-10-26 15,691.29 15,729.43 15,581.35 15,618.35 0.0M
2023-10-25 15,870.26 15,870.31 15,670.41 15,691.29 0.0M
2023-10-24 15,759.74 15,931.64 15,759.74 15,870.26 0.0M
2023-10-23 15,859.03 15,910.18 15,735.76 15,759.74 0.0M
2023-10-20 16,040.03 16,046.19 15,855.93 15,859.03 0.0M
2023-10-19 16,183.57 16,272.55 16,013.11 16,040.03 0.0M
2023-10-18 16,387.74 16,387.74 16,153.76 16,183.57 0.0M
2023-10-17 16,322.79 16,461.80 16,240.71 16,387.74 0.0M
2023-10-16 16,143.38 16,361.86 16,143.36 16,322.79 0.0M
2023-10-13 16,174.63 16,306.00 16,091.87 16,143.38 0.0M
2023-10-12 16,319.70 16,337.16 16,084.57 16,174.63 0.0M
2023-10-11 16,285.63 16,342.10 16,211.62 16,319.70 0.0M
2023-10-10 16,175.51 16,371.00 16,175.50 16,285.63 0.0M
2023-10-09 16,043.65 16,198.26 15,988.92 16,175.51 0.0M
2023-10-06 15,924.54 16,117.27 15,745.54 16,043.65 0.0M
2023-10-05 15,959.17 15,959.80 15,834.91 15,924.54 0.0M
2023-10-04 15,906.00 15,968.67 15,801.05 15,959.17 0.0M
2023-10-03 16,105.03 16,105.03 15,857.98 15,906.00 0.0M
2023-10-02 16,223.09 16,224.26 16,020.57 16,105.03 0.0M
2023-09-29 16,295.36 16,390.51 16,176.92 16,223.09 0.0M
2023-09-28 16,206.63 16,350.08 16,194.09 16,295.36 0.0M
2023-09-27 16,190.30 16,262.77 16,083.96 16,206.63 0.0M
2023-09-26 16,423.74 16,423.74 16,172.71 16,190.30 0.0M
2023-09-25 16,364.08 16,428.32 16,307.36 16,423.74 0.0M
2023-09-22 16,422.00 16,477.85 16,356.44 16,364.08 0.0M
2023-09-21 16,656.95 16,656.95 16,419.39 16,422.00 0.0M
2023-09-20 16,753.47 16,849.03 16,652.85 16,656.95 0.0M
2023-09-19 16,789.75 16,801.30 16,675.46 16,753.47 0.0M
2023-09-18 16,787.40 16,832.44 16,745.92 16,789.75 0.0M
2023-09-15 16,936.92 16,936.98 16,768.29 16,787.40 0.0M
2023-09-14 16,756.72 16,956.38 16,756.70 16,936.92 0.0M
2023-09-13 16,778.38 16,826.74 16,714.95 16,756.72 0.0M
2023-09-12 16,771.91 16,861.84 16,739.37 16,778.38 0.0M
2023-09-11 16,705.63 16,818.03 16,705.63 16,771.91 0.0M
2023-09-08 16,659.75 16,737.79 16,657.08 16,705.63 0.0M
2023-09-07 16,693.60 16,693.87 16,614.74 16,659.75 0.0M
2023-09-06 16,759.11 16,759.11 16,607.86 16,693.60 0.0M
2023-09-05 16,913.64 16,913.64 16,756.96 16,759.11 0.0M
2023-09-04 16,840.38 16,974.98 16,840.36 16,913.64 0.0M
2023-09-01 16,840.38 16,974.98 16,840.36 16,913.64 0.0M
2023-08-31 16,874.67 16,922.80 16,838.36 16,840.38 0.0M
2023-08-30 16,842.35 16,908.97 16,823.65 16,874.67 0.0M
2023-08-29 16,650.88 16,849.73 16,648.85 16,842.35 0.0M
2023-08-28 16,539.46 16,687.90 16,539.46 16,650.88 0.0M
2023-08-25 16,463.45 16,593.07 16,388.02 16,539.46 0.0M
2023-08-24 16,621.07 16,718.55 16,461.09 16,463.45 0.0M
2023-08-23 16,485.17 16,630.24 16,484.63 16,621.07 0.0M
2023-08-22 16,573.30 16,616.79 16,477.03 16,485.17 0.0M
2023-08-21 16,564.39 16,605.65 16,459.29 16,573.30 0.0M
2023-08-18 16,542.86 16,602.86 16,441.70 16,564.39 0.0M
2023-08-17 16,654.11 16,720.45 16,527.24 16,542.86 0.0M
2023-08-16 16,774.51 16,831.76 16,651.80 16,654.11 0.0M
2023-08-15 17,013.14 17,013.14 16,758.63 16,774.51 0.0M
2023-08-14 17,001.46 17,015.92 16,922.26 17,013.14 0.0M
2023-08-11 16,972.55 17,030.51 16,905.40 17,001.46 0.0M
2023-08-10 16,983.05 17,177.67 16,940.13 16,972.55 0.0M
2023-08-09 17,071.16 17,106.78 16,964.54 16,983.05 0.0M
2023-08-08 17,137.44 17,137.44 16,906.06 17,071.16 0.0M
2023-08-07 16,975.83 17,144.66 16,975.83 17,137.44 0.0M
2023-08-04 17,039.35 17,185.53 16,963.13 16,975.83 0.0M
2023-08-03 17,085.26 17,102.14 16,962.99 17,039.35 0.0M
2023-08-02 17,253.32 17,253.32 17,059.35 17,085.26 0.0M
2023-08-01 17,305.56 17,305.56 17,207.51 17,253.32 0.0M
2023-07-31 17,258.34 17,332.44 17,246.36 17,305.56 0.0M
2023-07-28 17,143.49 17,292.25 17,143.49 17,258.34 0.0M
2023-07-27 17,242.76 17,366.85 17,117.85 17,143.49 0.0M
2023-07-26 17,186.41 17,290.64 17,164.25 17,242.76 0.0M
2023-07-25 17,187.71 17,240.34 17,151.71 17,186.41 0.0M
2023-07-24 17,101.94 17,226.46 17,101.87 17,187.71 0.0M
2023-07-21 17,093.57 17,155.94 17,073.95 17,101.94 0.0M
2023-07-20 17,088.92 17,128.45 17,063.17 17,093.57 0.0M
2023-07-19 16,976.35 17,118.61 16,976.32 17,088.92 0.0M
2023-07-18 16,844.65 16,995.20 16,834.56 16,976.35 0.0M
2023-07-17 16,829.16 16,885.06 16,776.70 16,844.65 0.0M
2023-07-14 16,936.61 16,952.87 16,814.13 16,829.16 0.0M
2023-07-13 16,844.33 16,956.37 16,844.33 16,936.61 0.0M
2023-07-12 16,760.01 16,917.74 16,760.01 16,844.33 0.0M
2023-07-11 16,587.37 16,774.27 16,587.37 16,760.01 0.0M
2023-07-10 16,523.66 16,623.61 16,509.04 16,587.37 0.0M
2023-07-07 16,514.74 16,670.90 16,465.95 16,523.66 0.0M
2023-07-06 16,678.07 16,678.07 16,412.77 16,514.74 0.0M
2023-07-05 16,742.12 16,742.19 16,645.63 16,678.07 0.0M
2023-07-04 16,681.14 16,752.21 16,645.26 16,742.12 0.0M
2023-07-03 16,681.14 16,752.21 16,645.26 16,742.12 0.0M
2023-06-30 16,533.27 16,714.48 16,533.27 16,681.14 0.0M
2023-06-29 16,423.11 16,536.28 16,405.86 16,533.27 0.0M
2023-06-28 16,438.97 16,439.77 16,342.92 16,423.11 0.0M
2023-06-27 16,271.42 16,459.63 16,271.41 16,438.97 0.0M
2023-06-26 16,229.89 16,324.39 16,227.27 16,271.42 0.0M
2023-06-23 16,355.18 16,355.18 16,201.43 16,229.89 0.0M
2023-06-22 16,381.28 16,381.28 16,295.68 16,355.18 0.0M
2023-06-21 16,426.27 16,452.05 16,333.32 16,381.28 0.0M
2023-06-20 16,564.73 16,564.73 16,375.25 16,426.27 0.0M
2023-06-19 16,606.91 16,675.21 16,557.29 16,564.73 0.0M
2023-06-16 16,606.91 16,675.21 16,557.29 16,564.73 0.0M
2023-06-15 16,405.37 16,638.49 16,379.80 16,606.91 0.0M
2023-06-14 16,465.08 16,524.12 16,313.94 16,405.37 0.0M
2023-06-13 16,336.73 16,499.41 16,336.69 16,465.08 0.0M
2023-06-12 16,244.02 16,346.57 16,235.75 16,336.73 0.0M
2023-06-09 16,267.38 16,319.80 16,227.22 16,244.02 0.0M
2023-06-08 16,236.15 16,282.32 16,169.43 16,267.38 0.0M
2023-06-07 16,130.52 16,254.29 16,129.71 16,236.15 0.0M
2023-06-06 16,015.51 16,145.67 15,990.97 16,130.52 0.0M
2023-06-05 16,081.82 16,104.96 15,998.30 16,015.51 0.0M
2023-06-02 15,769.40 16,109.93 15,769.40 16,081.82 0.0M
2023-06-01 15,651.96 15,813.47 15,602.77 15,769.40 0.0M
2023-05-31 15,760.50 15,760.50 15,592.38 15,651.96 0.0M
2023-05-30 15,780.18 15,828.58 15,707.27 15,760.50 0.0M
2023-05-29 15,625.18 15,801.25 15,622.86 15,780.18 0.0M
2023-05-26 15,625.18 15,801.25 15,622.86 15,780.18 0.0M
2023-05-25 15,670.01 15,681.18 15,535.57 15,625.18 0.0M
2023-05-24 15,815.41 15,815.49 15,646.40 15,670.01 0.0M
2023-05-23 15,928.81 15,983.67 15,815.37 15,815.41 0.0M
2023-05-22 15,919.29 15,987.54 15,856.64 15,928.81 0.0M
2023-05-19 15,966.03 16,031.43 15,879.24 15,919.29 0.0M
2023-05-18 15,871.69 15,982.83 15,810.84 15,966.03 0.0M
2023-05-17 15,645.96 15,895.34 15,645.96 15,871.69 0.0M
2023-05-16 15,826.64 15,826.76 15,644.78 15,645.96 0.0M
2023-05-15 15,755.06 15,852.84 15,722.27 15,826.64 0.0M
2023-05-12 15,784.07 15,831.75 15,664.97 15,755.06 0.0M
2023-05-11 15,840.08 15,844.35 15,707.25 15,784.07 0.0M
2023-05-10 15,836.06 15,953.64 15,698.33 15,840.08 0.0M
2023-05-09 15,893.72 15,893.80 15,800.89 15,836.06 0.0M
2023-05-08 15,898.00 15,940.31 15,855.18 15,893.72 0.0M
2023-05-05 15,606.94 15,938.18 15,606.94 15,898.00 0.0M
2023-05-04 15,775.59 15,775.80 15,541.01 15,606.94 0.0M
2023-05-03 15,896.45 15,996.77 15,768.09 15,775.59 0.0M
2023-05-02 16,146.62 16,146.63 15,760.67 15,896.45 0.0M
2023-05-01 16,171.06 16,238.48 16,136.53 16,146.62 0.0M
2023-04-28 16,029.26 16,174.94 15,998.28 16,171.31 0.0M
2023-04-27 15,743.09 16,040.89 15,743.09 16,029.26 0.0M
2023-04-26 15,876.20 15,887.44 15,714.73 15,743.09 0.0M
2023-04-25 16,117.45 16,117.45 15,875.65 15,876.20 0.0M
2023-04-24 16,087.33 16,137.41 16,058.73 16,117.45 0.0M
2023-04-21 16,091.32 16,109.23 16,019.34 16,087.33 0.0M
2023-04-20 16,211.41 16,211.42 16,038.30 16,091.32 0.0M
2023-04-19 16,227.89 16,232.45 16,135.72 16,211.41 0.0M
2023-04-18 16,220.29 16,263.23 16,165.07 16,227.89 0.0M
2023-04-17 16,140.01 16,221.97 16,105.74 16,220.29 0.0M
2023-04-14 16,163.38 16,255.56 16,055.88 16,140.01 0.0M
2023-04-13 16,023.46 16,184.12 15,998.46 16,163.38 0.0M
2023-04-12 16,102.05 16,198.03 16,004.76 16,023.46 0.0M
2023-04-11 16,034.55 16,157.42 16,034.55 16,102.05 0.0M
2023-04-10 15,972.15 16,036.32 15,889.01 16,034.55 0.0M
2023-04-07 15,952.78 15,993.85 15,899.91 15,972.15 0.0M
2023-04-06 15,952.78 15,993.85 15,899.91 15,972.15 0.0M
2023-04-05 15,933.51 15,959.21 15,871.12 15,952.78 0.0M
2023-04-04 16,071.25 16,091.80 15,854.79 15,933.51 0.0M
2023-04-03 15,987.61 16,113.84 15,984.31 16,071.25 0.0M
2023-03-31 15,779.20 15,990.88 15,779.18 15,987.61 0.0M
2023-03-30 15,716.08 15,836.12 15,714.85 15,779.20 0.0M
2023-03-29 15,496.63 15,722.36 15,496.63 15,716.08 0.0M
2023-03-28 15,481.26 15,540.62 15,433.32 15,496.63 0.0M
2023-03-27 15,368.97 15,556.57 15,368.97 15,481.26 0.0M
2023-03-24 15,262.67 15,377.79 15,092.22 15,368.97 0.0M
2023-03-23 15,311.91 15,524.74 15,157.62 15,262.67 0.0M
2023-03-22 15,622.57 15,698.45 15,307.99 15,311.91 0.0M
2023-03-21 15,408.39 15,649.25 15,408.39 15,622.57 0.0M
2023-03-20 15,229.75 15,455.90 15,229.75 15,408.39 0.0M
2023-03-17 15,488.28 15,488.28 15,174.05 15,229.75 0.0M
2023-03-16 15,293.57 15,517.09 15,127.04 15,488.28 0.0M
2023-03-15 15,523.81 15,523.81 15,093.81 15,293.57 0.0M
2023-03-14 15,320.26 15,642.38 15,320.26 15,523.81 0.0M
2023-03-13 15,497.16 15,530.52 15,201.86 15,320.26 0.0M
2023-03-10 15,722.93 15,785.77 15,421.82 15,497.16 0.0M
2023-03-09 16,054.72 16,126.11 15,694.53 15,722.93 0.0M
2023-03-08 16,072.66 16,119.67 15,969.54 16,054.72 0.0M
2023-03-07 16,335.52 16,335.75 16,047.02 16,072.66 0.0M
2023-03-06 16,362.50 16,434.73 16,313.55 16,335.52 0.0M
2023-03-03 16,155.71 16,377.49 16,155.59 16,362.50 0.0M
2023-03-02 16,069.88 16,188.54 15,971.23 16,155.71 0.0M
2023-03-01 16,093.85 16,119.69 16,013.13 16,069.88 0.0M
2023-02-28 16,165.18 16,189.41 16,087.80 16,093.85 0.0M
2023-02-27 16,151.42 16,318.23 16,130.42 16,165.18 0.0M
2023-02-24 16,246.81 16,246.81 16,022.88 16,151.42 0.0M
2023-02-23 16,204.63 16,327.07 16,098.48 16,246.81 0.0M
2023-02-22 16,234.38 16,304.23 16,152.71 16,204.63 0.0M
2023-02-21 16,547.74 16,547.74 16,211.55 16,234.38 0.0M
2023-02-20 16,572.11 16,572.11 16,429.64 16,547.74 0.0M
2023-02-17 16,572.11 16,572.11 16,429.64 16,547.74 0.0M
2023-02-16 16,724.99 16,724.99 16,537.44 16,572.11 0.0M
2023-02-15 16,696.50 16,727.14 16,573.26 16,724.99 0.0M
2023-02-14 16,746.14 16,803.59 16,573.54 16,696.50 0.0M
2023-02-13 16,588.29 16,748.23 16,577.04 16,746.14 0.0M
2023-02-10 16,459.64 16,601.45 16,440.58 16,588.29 0.0M
2023-02-09 16,617.06 16,742.35 16,427.59 16,459.64 0.0M
2023-02-08 16,768.49 16,768.49 16,599.99 16,617.06 0.0M
2023-02-07 16,616.58 16,811.91 16,520.08 16,768.49 0.0M
2023-02-06 16,706.99 16,707.00 16,529.54 16,616.58 0.0M
2023-02-03 16,844.98 16,844.98 16,661.07 16,706.99 0.0M
2023-02-02 16,749.31 16,889.06 16,724.19 16,844.98 0.0M
2023-02-01 16,667.82 16,865.46 16,478.71 16,749.31 0.0M
2023-01-31 16,424.46 16,669.08 16,421.40 16,667.82 0.0M
2023-01-30 16,581.14 16,584.59 16,416.87 16,424.46 0.0M
2023-01-27 16,604.79 16,660.37 16,525.78 16,581.14 0.0M
2023-01-26 16,463.39 16,608.44 16,432.29 16,604.79 0.0M
2023-01-25 16,409.95 16,463.53 16,237.90 16,463.39 0.0M
2023-01-24 16,407.62 16,439.85 16,276.86 16,409.95 0.0M
2023-01-23 16,268.46 16,490.83 16,268.44 16,407.62 0.0M
2023-01-20 16,028.29 16,269.25 15,996.00 16,268.46 0.0M
2023-01-19 16,137.72 16,137.72 15,960.84 16,028.29 0.0M
2023-01-18 16,422.08 16,476.14 16,130.54 16,137.72 0.0M
2023-01-17 16,496.58 16,526.57 16,404.99 16,422.08 0.0M
2023-01-16 16,448.55 16,518.65 16,300.95 16,496.58 0.0M
2023-01-13 16,448.55 16,518.65 16,300.95 16,496.58 0.0M
2023-01-12 16,381.34 16,513.32 16,314.27 16,448.55 0.0M
2023-01-11 16,231.54 16,383.51 16,231.34 16,381.34 0.0M
2023-01-10 16,118.63 16,234.38 16,059.96 16,231.54 0.0M
2023-01-09 16,199.01 16,331.93 16,111.64 16,118.63 0.0M
2023-01-06 15,853.89 16,237.39 15,853.89 16,199.01 0.0M
2023-01-05 15,950.37 15,950.37 15,783.36 15,853.89 0.0M
2023-01-04 15,787.28 16,026.25 15,787.28 15,950.37 0.0M
2023-01-03 15,824.47 15,950.29 15,676.63 15,787.28 0.0M
2023-01-02 15,858.61 15,858.61 15,690.27 15,824.47 0.0M