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
2025-09-26 22,531.70 22,739.30 22,530.90 22,723.10 0.0M
2025-09-25 22,641.70 22,641.70 22,452.70 22,515.30 0.0M
2025-09-24 22,649.50 22,723.50 22,620.00 22,628.10 0.0M
2025-09-23 22,625.10 22,806.70 22,623.30 22,649.70 0.0M
2025-09-22 22,635.00 22,652.40 22,550.40 22,648.80 0.0M
2025-09-19 22,657.00 22,692.80 22,559.00 22,635.00 0.0M
2025-09-18 22,540.43 22,708.61 22,537.19 22,657.01 0.0M
2025-09-17 22,483.20 22,713.72 22,414.19 22,540.43 0.0M
2025-09-16 22,505.05 22,566.09 22,426.10 22,483.20 0.0M
2025-09-15 22,503.60 22,593.69 22,483.13 22,505.05 0.0M
2025-09-12 22,611.01 22,621.74 22,497.37 22,503.60 0.0M
2025-09-11 22,317.15 22,624.10 22,317.14 22,611.01 0.0M
2025-09-10 22,312.37 22,385.24 22,239.54 22,317.15 0.0M
2025-09-09 22,285.21 22,352.48 22,271.35 22,312.37 0.0M
2025-09-08 22,321.43 22,337.15 22,185.74 22,285.21 0.0M
2025-09-05 22,367.89 22,484.56 22,218.72 22,321.43 0.0M
2025-09-04 22,180.37 22,369.25 22,176.40 22,367.89 0.0M
2025-09-03 22,185.51 22,239.17 22,075.93 22,180.37 0.0M
2025-09-02 22,290.29 22,290.29 22,021.96 22,185.51 0.0M
2025-09-01 22,299.96 22,346.36 22,225.90 22,290.29 0.0M
2025-08-29 22,299.96 22,346.36 22,225.90 22,290.29 0.0M
2025-08-28 22,292.35 22,321.71 22,214.43 22,299.96 0.0M
2025-08-27 22,187.67 22,319.79 22,159.43 22,292.35 0.0M
2025-08-26 22,142.84 22,199.74 22,106.55 22,187.67 0.0M
2025-08-25 22,272.54 22,272.55 22,139.49 22,142.84 0.0M
2025-08-22 21,880.77 22,306.28 21,880.77 22,272.54 0.0M
2025-08-21 21,947.60 21,947.60 21,798.87 21,880.77 0.0M
2025-08-20 21,950.55 21,987.87 21,870.62 21,947.60 0.0M
2025-08-19 21,892.94 22,041.98 21,892.94 21,950.55 0.0M
2025-08-18 21,899.70 21,927.93 21,870.15 21,892.94 0.0M
2025-08-15 21,947.45 22,004.85 21,895.33 21,899.70 0.0M
2025-08-14 21,974.62 21,974.63 21,816.12 21,947.45 0.0M
2025-08-13 21,760.50 21,981.76 21,760.50 21,974.62 0.0M
2025-08-12 21,479.02 21,763.82 21,479.02 21,760.50 0.0M
2025-08-11 21,532.17 21,620.34 21,454.02 21,479.02 0.0M
2025-08-08 21,402.87 21,562.76 21,402.87 21,532.17 0.0M
2025-08-07 21,420.98 21,574.86 21,345.27 21,402.87 0.0M
2025-08-06 21,407.72 21,485.33 21,371.50 21,420.98 0.0M
2025-08-05 21,410.36 21,477.35 21,313.27 21,407.72 0.0M
2025-08-04 21,190.18 21,412.99 21,190.18 21,410.36 0.0M
2025-08-01 21,463.86 21,463.87 21,070.27 21,190.18 0.0M
2025-07-31 21,617.49 21,690.54 21,424.00 21,463.86 0.0M
2025-07-30 21,739.07 21,776.07 21,526.96 21,617.49 0.0M
2025-07-29 21,778.18 21,843.70 21,709.24 21,739.07 0.0M
2025-07-28 21,866.09 21,875.65 21,743.90 21,778.18 0.0M
2025-07-25 21,795.79 21,878.63 21,738.36 21,866.09 0.0M
2025-07-24 21,912.86 21,927.01 21,793.78 21,795.79 0.0M
2025-07-23 21,719.59 21,917.64 21,718.75 21,912.86 0.0M
2025-07-22 21,536.42 21,737.47 21,535.53 21,719.59 0.0M
2025-07-21 21,533.53 21,671.30 21,533.17 21,536.42 0.0M
2025-07-18 21,555.55 21,627.84 21,491.97 21,533.53 0.0M
2025-07-17 21,445.20 21,580.89 21,420.29 21,555.55 0.0M
2025-07-16 21,388.72 21,471.03 21,237.55 21,445.20 0.0M
2025-07-15 21,654.71 21,696.79 21,383.68 21,388.72 0.0M
2025-07-14 21,640.81 21,663.27 21,562.97 21,654.71 0.0M
2025-07-11 21,761.61 21,761.61 21,579.25 21,640.81 0.0M
2025-07-10 21,651.53 21,804.89 21,610.90 21,761.61 0.0M
2025-07-09 21,595.34 21,676.10 21,547.01 21,651.53 0.0M
2025-07-08 21,562.00 21,658.48 21,541.10 21,595.34 0.0M
2025-07-07 21,751.09 21,751.09 21,462.76 21,562.00 0.0M
2025-07-04 21,627.28 21,775.61 21,627.28 21,751.09 0.0M
2025-07-03 21,627.28 21,775.61 21,627.28 21,751.09 0.0M
2025-07-02 21,591.57 21,634.63 21,509.96 21,627.28 0.0M
2025-07-01 21,368.20 21,648.94 21,332.04 21,591.57 0.0M
2025-06-30 21,285.24 21,390.31 21,272.82 21,368.20 0.0M
2025-06-27 21,200.65 21,350.78 21,168.16 21,285.24 0.0M
2025-06-26 21,006.74 21,217.42 21,006.73 21,200.65 0.0M
2025-06-25 21,119.02 21,124.13 20,994.46 21,006.74 0.0M
2025-06-24 20,950.99 21,164.96 20,950.91 21,119.02 0.0M
2025-06-23 20,807.44 20,962.11 20,710.20 20,950.99 0.0M
2025-06-20 20,786.08 20,920.84 20,768.07 20,807.44 0.0M
2025-06-19 20,765.54 20,909.75 20,762.16 20,786.08 0.0M
2025-06-18 20,765.54 20,909.75 20,762.16 20,786.08 0.0M
2025-06-17 20,931.95 20,931.95 20,755.69 20,765.54 0.0M
2025-06-16 20,777.39 20,999.12 20,777.39 20,931.95 0.0M
2025-06-13 20,983.18 20,983.18 20,729.88 20,777.39 0.0M
2025-06-12 20,922.80 20,983.37 20,812.86 20,983.18 0.0M
2025-06-11 20,966.66 21,010.79 20,861.72 20,922.80 0.0M
2025-06-10 20,822.16 20,995.11 20,821.69 20,966.66 0.0M
2025-06-09 20,788.23 20,907.26 20,780.28 20,822.16 0.0M
2025-06-06 20,570.87 20,810.95 20,570.87 20,788.23 0.0M
2025-06-05 20,617.18 20,689.03 20,521.96 20,570.87 0.0M
2025-06-04 20,701.64 20,754.40 20,616.48 20,617.18 0.0M
2025-06-03 20,567.36 20,724.97 20,502.14 20,701.64 0.0M
2025-06-02 20,559.85 20,571.38 20,335.09 20,567.36 0.0M
2025-05-30 20,551.37 20,610.90 20,392.21 20,559.85 0.0M
2025-05-29 20,471.34 20,555.94 20,377.16 20,551.37 0.0M
2025-05-28 20,635.25 20,655.46 20,448.64 20,471.34 0.0M
2025-05-27 20,283.93 20,640.02 20,283.93 20,635.25 0.0M
2025-05-26 20,357.66 20,357.66 20,163.42 20,283.93 0.0M
2025-05-23 20,357.66 20,357.66 20,163.42 20,283.93 0.0M
2025-05-22 20,414.08 20,468.61 20,277.83 20,357.66 0.0M
2025-05-21 20,815.72 20,815.72 20,402.71 20,414.08 0.0M
2025-05-20 20,863.65 20,887.40 20,745.68 20,815.72 0.0M
2025-05-19 20,869.12 20,880.16 20,686.75 20,863.65 0.0M
2025-05-16 20,691.03 20,870.92 20,668.37 20,869.12 0.0M
2025-05-15 20,528.40 20,695.81 20,466.37 20,691.03 0.0M
2025-05-14 20,635.11 20,635.11 20,492.88 20,528.40 0.0M
2025-05-13 20,655.53 20,718.47 20,608.30 20,635.11 0.0M
2025-05-12 20,138.06 20,675.72 20,138.06 20,655.53 0.0M
2025-05-09 20,141.29 20,215.71 20,096.92 20,138.06 0.0M
2025-05-08 20,004.45 20,333.85 20,004.30 20,141.29 0.0M
2025-05-07 19,930.14 20,077.62 19,895.05 20,004.45 0.0M
2025-05-06 20,050.07 20,076.54 19,875.90 19,930.14 0.0M
2025-05-05 20,176.11 20,176.11 19,992.06 20,050.07 0.0M
2025-05-02 19,882.44 20,210.44 19,882.44 20,176.11 0.0M
2025-05-01 19,865.37 20,047.35 19,846.67 19,882.44 0.0M
2025-04-30 19,865.42 19,909.11 19,467.15 19,865.37 0.0M
2025-04-29 19,766.31 19,909.06 19,686.36 19,865.42 0.0M
2025-04-28 19,701.32 19,842.24 19,593.31 19,766.31 0.0M
2025-04-25 19,717.15 19,717.15 19,535.20 19,701.32 0.0M
2025-04-24 19,438.37 19,739.65 19,382.00 19,717.15 0.0M
2025-04-23 19,246.51 19,800.62 19,246.51 19,438.37 0.0M
2025-04-22 18,796.43 19,289.64 18,796.43 19,246.51 0.0M
2025-04-18 19,075.59 19,316.64 19,064.29 19,171.74 0.0M
2025-04-17 19,075.59 19,316.64 19,064.29 19,171.74 0.0M
2025-04-16 19,333.12 19,376.90 18,940.70 19,075.59 0.0M
2025-04-15 19,401.21 19,544.91 19,321.28 19,333.12 0.0M
2025-04-14 19,200.30 19,504.26 19,200.30 19,401.21 0.0M
2025-04-11 18,920.71 19,258.31 18,709.75 19,200.30 0.0M
2025-04-10 19,556.70 19,556.70 18,447.33 18,920.71 0.0M
2025-04-09 18,187.93 19,647.82 17,928.62 19,556.70 0.0M
2025-04-08 18,489.77 19,098.96 17,939.65 18,187.93 0.0M
2025-04-07 18,630.36 19,109.01 17,826.33 18,489.77 0.0M
2025-04-04 19,764.84 19,764.84 18,607.64 18,630.36 0.0M
2025-04-03 20,708.35 20,708.35 19,750.47 19,764.84 0.0M
2025-04-02 20,563.04 20,746.48 20,413.44 20,708.35 0.0M
2025-04-01 20,560.62 20,635.23 20,356.58 20,563.04 0.0M
2025-03-31 20,396.70 20,640.71 20,218.52 20,560.62 0.0M
2025-03-28 20,707.31 20,707.35 20,358.00 20,396.70 0.0M
2025-03-27 20,764.57 20,813.76 20,629.89 20,707.31 0.0M
2025-03-26 20,792.47 20,913.97 20,711.02 20,764.57 0.0M
2025-03-25 20,832.40 20,872.76 20,726.09 20,792.47 0.0M
2025-03-24 20,550.33 20,855.81 20,550.33 20,832.40 0.0M
2025-03-21 20,607.61 20,607.61 20,379.66 20,550.33 0.0M
2025-03-20 20,649.32 20,726.60 20,528.96 20,607.61 0.0M
2025-03-19 20,480.61 20,746.91 20,479.79 20,649.32 0.0M
2025-03-18 20,576.57 20,576.68 20,410.33 20,480.61 0.0M
2025-03-17 20,350.79 20,647.50 20,336.87 20,576.57 0.0M
2025-03-14 19,980.22 20,372.11 19,980.22 20,350.79 0.0M
2025-03-13 20,154.24 20,231.03 19,916.92 19,980.22 0.0M
2025-03-12 20,200.18 20,313.28 20,010.62 20,154.24 0.0M
2025-03-11 20,434.27 20,435.88 20,079.27 20,200.18 0.0M
2025-03-10 20,787.30 20,787.30 20,269.25 20,434.27 0.0M
2025-03-07 20,650.73 20,837.25 20,500.08 20,787.30 0.0M
2025-03-06 20,852.55 20,852.55 20,537.34 20,650.73 0.0M
2025-03-05 20,686.44 20,913.34 20,556.94 20,852.55 0.0M
2025-03-04 21,102.97 21,102.97 20,622.95 20,686.44 0.0M
2025-03-03 21,367.44 21,494.69 20,979.49 21,102.97 0.0M
2025-02-28 21,068.49 21,380.34 21,025.65 21,367.44 0.0M
2025-02-27 21,174.01 21,327.73 21,060.14 21,068.49 0.0M
2025-02-26 21,248.01 21,353.32 21,131.17 21,174.01 0.0M
2025-02-25 21,245.43 21,346.69 21,111.57 21,248.01 0.0M
2025-02-24 21,244.43 21,352.52 21,201.33 21,245.43 0.0M
2025-02-21 21,537.31 21,547.38 21,221.21 21,244.43 0.0M
2025-02-20 21,643.72 21,643.72 21,421.53 21,537.31 0.0M
2025-02-19 21,593.44 21,657.81 21,519.60 21,643.72 0.0M
2025-02-18 21,487.44 21,593.48 21,461.39 21,593.44 0.0M
2025-02-17 21,492.90 21,589.29 21,478.01 21,487.44 0.0M
2025-02-14 21,492.90 21,589.29 21,478.01 21,487.44 0.0M
2025-02-13 21,307.45 21,501.32 21,307.44 21,492.90 0.0M
2025-02-12 21,406.47 21,406.47 21,222.65 21,307.45 0.0M
2025-02-11 21,339.50 21,412.58 21,273.90 21,406.47 0.0M
2025-02-10 21,277.69 21,371.65 21,262.41 21,339.50 0.0M
2025-02-07 21,454.30 21,482.49 21,270.75 21,277.69 0.0M
2025-02-06 21,440.99 21,506.97 21,341.76 21,454.30 0.0M
2025-02-05 21,344.71 21,444.15 21,263.51 21,440.99 0.0M
2025-02-04 21,257.94 21,371.54 21,218.48 21,344.71 0.0M
2025-02-03 21,382.57 21,382.57 21,010.53 21,257.94 0.0M
2025-01-31 21,525.81 21,587.49 21,348.16 21,382.57 0.0M
2025-01-30 21,381.73 21,590.14 21,371.53 21,525.81 0.0M
2025-01-29 21,404.49 21,516.98 21,333.92 21,381.73 0.0M
2025-01-28 21,484.38 21,492.60 21,359.17 21,404.49 0.0M
2025-01-27 21,427.78 21,491.58 21,332.00 21,484.38 0.0M
2025-01-24 21,430.93 21,479.23 21,395.39 21,427.78 0.0M
2025-01-23 21,301.96 21,431.12 21,300.99 21,430.93 0.0M
2025-01-22 21,383.00 21,387.79 21,296.83 21,301.96 0.0M
2025-01-21 21,168.20 21,387.59 21,153.73 21,383.00 0.0M
2025-01-20 21,012.07 21,212.68 21,012.07 21,168.20 0.0M
2025-01-17 21,012.07 21,212.68 21,012.07 21,168.20 0.0M
2025-01-16 20,945.93 21,036.71 20,885.96 21,012.07 0.0M
2025-01-15 20,639.29 20,992.02 20,639.29 20,945.93 0.0M
2025-01-14 20,487.17 20,655.32 20,475.44 20,639.29 0.0M
2025-01-13 20,334.32 20,494.55 20,256.84 20,487.17 0.0M
2025-01-10 20,637.71 20,637.71 20,299.44 20,334.32 0.0M
2025-01-09 20,626.21 20,640.81 20,468.19 20,637.71 0.0M
2025-01-08 20,626.21 20,640.81 20,468.19 20,637.71 0.0M
2025-01-07 20,688.33 20,805.52 20,560.71 20,626.21 0.0M
2025-01-06 20,672.32 20,887.72 20,659.11 20,688.33 0.0M
2025-01-03 20,490.96 20,692.61 20,490.96 20,672.32 0.0M
2025-01-02 20,530.75 20,704.46 20,402.27 20,490.96 0.0M
2025-01-01 20,505.49 20,624.62 20,466.75 20,530.75 0.0M