FTSE RAFI US 100 Real Estate (FTFRUR)

FTFRUR
🏛️ 美国 →
5,350.20
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 6,156.72 6,189.40 6,148.79 6,149.03 0.0M
2021-12-30 6,150.77 6,186.55 6,136.50 6,156.72 0.0M
2021-12-29 6,120.78 6,159.57 6,094.26 6,150.77 0.0M
2021-12-28 6,106.35 6,136.03 6,088.85 6,120.78 0.0M
2021-12-27 6,019.25 6,107.01 6,005.99 6,106.35 0.0M
2021-12-23 6,018.26 6,045.27 5,999.69 6,019.25 0.0M
2021-12-22 5,959.45 6,026.20 5,958.02 6,018.26 0.0M
2021-12-21 5,814.76 5,970.90 5,814.76 5,959.45 0.0M
2021-12-20 5,905.10 5,905.10 5,751.43 5,814.76 0.0M
2021-12-17 5,917.41 5,954.83 5,877.69 5,905.10 0.0M
2021-12-16 5,927.55 5,987.07 5,889.09 5,917.41 0.0M
2021-12-15 5,862.05 5,933.70 5,837.50 5,927.55 0.0M
2021-12-14 5,936.91 5,940.86 5,850.77 5,862.05 0.0M
2021-12-13 5,932.28 5,965.61 5,880.00 5,936.85 0.0M
2021-12-10 5,936.52 5,970.71 5,906.97 5,932.28 0.0M
2021-12-09 6,015.20 6,015.20 5,935.49 5,936.52 0.0M
2021-12-08 5,975.36 6,030.18 5,967.84 6,015.20 0.0M
2021-12-07 5,895.16 5,997.43 5,895.16 5,975.36 0.0M
2021-12-06 5,766.76 5,948.73 5,766.76 5,895.16 0.0M
2021-12-03 5,806.83 5,822.52 5,726.70 5,766.76 0.0M
2021-12-02 5,620.17 5,840.41 5,620.17 5,806.83 0.0M
2021-12-01 5,724.39 5,862.68 5,619.05 5,620.17 0.0M
2021-11-30 5,879.49 5,879.49 5,724.13 5,724.39 0.0M
2021-11-29 5,849.40 5,920.27 5,835.74 5,879.49 0.0M
2021-11-26 6,056.63 6,056.63 5,800.38 5,849.40 0.0M
2021-11-24 6,001.64 6,066.36 5,983.73 6,056.63 0.0M
2021-11-23 5,950.07 6,021.45 5,950.07 6,001.64 0.0M
2021-11-22 5,960.08 6,001.62 5,938.45 5,950.07 0.0M
2021-11-19 6,008.74 6,008.74 5,943.44 5,960.08 0.0M
2021-11-18 6,012.25 6,029.73 5,983.68 6,008.74 0.0M
2021-11-17 6,009.63 6,018.57 5,910.41 6,012.25 0.0M
2021-11-16 6,058.94 6,059.73 6,001.21 6,009.63 0.0M
2021-11-15 6,019.16 6,059.63 6,016.06 6,058.94 0.0M
2021-11-12 6,028.00 6,040.91 6,008.08 6,019.16 0.0M
2021-11-11 6,015.19 6,028.00 5,997.65 6,028.00 0.0M
2021-11-10 6,041.00 6,061.48 6,014.98 6,015.19 0.0M
2021-11-09 6,034.89 6,049.27 6,025.43 6,041.00 0.0M
2021-11-08 6,067.53 6,084.25 6,014.63 6,034.89 0.0M
2021-11-05 5,975.17 6,103.48 5,975.17 6,067.53 0.0M
2021-11-04 6,040.53 6,063.73 5,949.63 5,975.17 0.0M
2021-11-03 5,956.08 6,051.27 5,956.08 6,040.53 0.0M
2021-11-02 5,927.54 5,977.65 5,912.19 5,956.08 0.0M
2021-11-01 5,867.66 5,935.82 5,849.56 5,927.54 0.0M
2021-10-29 5,931.74 5,931.74 5,844.26 5,867.66 0.0M
2021-10-28 5,867.95 5,931.89 5,867.95 5,931.74 0.0M
2021-10-27 5,918.88 5,936.59 5,867.85 5,867.95 0.0M
2021-10-26 5,922.78 5,943.31 5,918.33 5,918.88 0.0M
2021-10-25 5,904.79 5,941.14 5,881.05 5,922.78 0.0M
2021-10-22 5,890.20 5,927.79 5,885.97 5,904.79 0.0M
2021-10-21 5,900.41 5,908.88 5,868.36 5,890.20 0.0M
2021-10-20 5,825.05 5,901.16 5,824.93 5,900.41 0.0M
2021-10-19 5,836.15 5,860.38 5,821.12 5,825.05 0.0M
2021-10-18 5,821.58 5,846.55 5,794.34 5,836.15 0.0M
2021-10-15 5,823.58 5,877.91 5,811.51 5,821.58 0.0M
2021-10-14 5,763.74 5,831.55 5,763.74 5,823.58 0.0M
2021-10-13 5,734.18 5,765.39 5,687.12 5,763.74 0.0M
2021-10-12 5,681.07 5,755.77 5,678.03 5,734.18 0.0M
2021-10-11 5,663.31 5,709.12 5,651.92 5,681.07 0.0M
2021-10-08 5,694.17 5,709.30 5,658.59 5,663.31 0.0M
2021-10-07 5,672.09 5,747.08 5,672.09 5,694.17 0.0M
2021-10-06 5,640.05 5,675.88 5,538.86 5,672.09 0.0M
2021-10-05 5,671.17 5,673.52 5,620.03 5,640.05 0.0M
2021-10-04 5,674.83 5,709.74 5,650.15 5,671.17 0.0M
2021-10-01 5,578.99 5,707.30 5,578.99 5,674.83 0.0M
2021-09-30 5,676.50 5,697.79 5,578.03 5,578.99 0.0M
2021-09-29 5,659.40 5,698.98 5,659.00 5,676.50 0.0M
2021-09-28 5,694.23 5,694.23 5,637.09 5,659.40 0.0M
2021-09-27 5,727.51 5,794.93 5,692.12 5,694.23 0.0M
2021-09-24 5,774.21 5,780.97 5,721.48 5,727.51 0.0M
2021-09-23 5,758.70 5,813.70 5,758.70 5,774.21 0.0M
2021-09-22 5,685.50 5,791.16 5,685.50 5,758.70 0.0M
2021-09-21 5,676.60 5,746.68 5,676.60 5,685.50 0.0M
2021-09-20 5,711.77 5,711.77 5,604.30 5,676.60 0.0M
2021-09-17 5,760.18 5,770.39 5,703.39 5,711.77 0.0M
2021-09-16 5,751.48 5,791.98 5,730.05 5,760.18 0.0M
2021-09-15 5,728.74 5,771.47 5,711.99 5,751.48 0.0M
2021-09-14 5,766.00 5,785.52 5,702.95 5,728.74 0.0M
2021-09-13 5,694.27 5,800.50 5,694.27 5,766.00 0.0M
2021-09-10 5,778.49 5,791.02 5,694.26 5,694.27 0.0M
2021-09-09 5,864.53 5,864.53 5,778.49 5,778.49 0.0M
2021-09-08 5,854.04 5,887.05 5,824.23 5,864.53 0.0M
2021-09-07 5,917.90 5,917.90 5,821.08 5,854.04 0.0M
2021-09-03 5,931.38 5,931.38 5,870.97 5,917.90 0.0M
2021-09-02 5,910.73 5,932.89 5,885.74 5,931.38 0.0M
2021-09-01 5,839.26 5,922.75 5,839.26 5,910.73 0.0M
2021-08-31 5,805.66 5,846.85 5,793.14 5,839.26 0.0M
2021-08-30 5,784.76 5,806.64 5,759.45 5,805.66 0.0M
2021-08-27 5,701.77 5,806.37 5,701.77 5,784.76 0.0M
2021-08-26 5,726.01 5,742.83 5,692.72 5,701.77 0.0M
2021-08-25 5,711.16 5,762.09 5,685.85 5,726.01 0.0M
2021-08-24 5,697.87 5,722.20 5,678.16 5,711.16 0.0M
2021-08-23 5,688.15 5,721.30 5,678.52 5,697.87 0.0M
2021-08-20 5,650.31 5,707.33 5,602.16 5,688.15 0.0M
2021-08-19 5,660.91 5,675.10 5,604.33 5,650.31 0.0M
2021-08-18 5,712.11 5,712.11 5,659.02 5,660.91 0.0M
2021-08-17 5,740.41 5,740.41 5,653.87 5,712.11 0.0M
2021-08-16 5,769.84 5,783.08 5,729.38 5,740.41 0.0M
2021-08-13 5,750.72 5,774.69 5,738.90 5,769.84 0.0M
2021-08-12 5,758.00 5,772.23 5,724.09 5,750.72 0.0M
2021-08-11 5,711.10 5,764.15 5,701.31 5,758.00 0.0M
2021-08-10 5,737.10 5,752.37 5,707.72 5,711.10 0.0M
2021-08-09 5,782.25 5,782.25 5,729.16 5,737.10 0.0M
2021-08-06 5,775.79 5,824.92 5,771.03 5,782.25 0.0M
2021-08-05 5,681.74 5,775.98 5,681.74 5,775.79 0.0M
2021-08-04 5,713.97 5,734.42 5,672.45 5,681.74 0.0M
2021-08-03 5,705.72 5,724.73 5,657.09 5,713.97 0.0M
2021-08-02 5,733.90 5,827.66 5,699.59 5,705.72 0.0M
2021-07-30 5,749.85 5,823.89 5,731.14 5,733.90 0.0M
2021-07-29 5,715.20 5,801.30 5,715.20 5,749.85 0.0M
2021-07-28 5,728.85 5,755.41 5,682.09 5,715.20 0.0M
2021-07-27 5,707.19 5,730.69 5,668.12 5,728.85 0.0M
2021-07-26 5,680.36 5,720.47 5,657.64 5,707.19 0.0M
2021-07-23 5,652.51 5,689.27 5,645.44 5,680.36 0.0M
2021-07-22 5,721.18 5,721.18 5,628.15 5,652.51 0.0M
2021-07-21 5,679.75 5,764.94 5,679.75 5,721.18 0.0M
2021-07-20 5,512.75 5,705.34 5,512.75 5,679.75 0.0M
2021-07-19 5,660.31 5,660.31 5,474.22 5,512.75 0.0M
2021-07-16 5,681.92 5,723.50 5,654.44 5,660.31 0.0M
2021-07-15 5,678.08 5,693.88 5,650.77 5,681.92 0.0M
2021-07-14 5,649.53 5,694.97 5,647.63 5,678.08 0.0M
2021-07-13 5,771.38 5,771.38 5,639.94 5,649.53 0.0M
2021-07-12 5,725.23 5,779.21 5,696.95 5,771.38 0.0M
2021-07-09 5,605.82 5,726.25 5,605.82 5,725.23 0.0M
2021-07-08 5,632.25 5,639.70 5,538.44 5,605.82 0.0M
2021-07-07 5,637.03 5,650.54 5,601.69 5,632.25 0.0M
2021-07-06 5,642.33 5,645.15 5,573.55 5,637.03 0.0M
2021-07-02 5,644.05 5,675.44 5,621.50 5,642.33 0.0M
2021-07-01 5,610.94 5,685.72 5,603.00 5,644.05 0.0M
2021-06-30 5,627.03 5,645.02 5,607.24 5,610.94 0.0M
2021-06-29 5,666.89 5,676.02 5,625.01 5,627.03 0.0M
2021-06-28 5,714.88 5,714.88 5,619.97 5,666.89 0.0M
2021-06-25 5,688.70 5,725.56 5,685.64 5,714.88 0.0M
2021-06-24 5,683.42 5,699.50 5,654.74 5,688.70 0.0M
2021-06-23 5,690.36 5,716.93 5,679.18 5,683.42 0.0M
2021-06-22 5,726.16 5,726.16 5,679.48 5,690.36 0.0M
2021-06-21 5,592.84 5,736.49 5,592.84 5,726.16 0.0M
2021-06-18 5,690.73 5,690.73 5,591.64 5,592.84 0.0M
2021-06-17 5,727.16 5,738.58 5,643.09 5,690.73 0.0M
2021-06-16 5,748.29 5,797.73 5,720.32 5,727.16 0.0M
2021-06-15 5,802.74 5,804.02 5,740.24 5,748.29 0.0M
2021-06-14 5,814.49 5,827.95 5,775.06 5,802.74 0.0M
2021-06-11 5,826.02 5,826.02 5,777.39 5,814.49 0.0M
2021-06-10 5,830.58 5,848.40 5,797.89 5,826.02 0.0M
2021-06-09 5,791.26 5,859.11 5,791.26 5,830.58 0.0M
2021-06-08 5,737.03 5,807.37 5,737.03 5,791.26 0.0M
2021-06-07 5,663.91 5,756.42 5,663.91 5,737.03 0.0M
2021-06-04 5,669.56 5,690.62 5,638.60 5,663.91 0.0M
2021-06-03 5,708.87 5,708.87 5,650.02 5,669.56 0.0M
2021-06-02 5,651.46 5,711.71 5,644.72 5,708.87 0.0M
2021-06-01 5,529.37 5,651.53 5,529.37 5,651.46 0.0M
2021-05-28 5,494.96 5,540.19 5,494.96 5,529.37 0.0M
2021-05-27 5,505.89 5,525.44 5,492.60 5,494.96 0.0M
2021-05-26 5,466.01 5,529.16 5,460.59 5,505.89 0.0M
2021-05-25 5,481.76 5,504.66 5,460.49 5,466.01 0.0M
2021-05-24 5,415.63 5,500.75 5,415.63 5,481.76 0.0M
2021-05-21 5,423.15 5,449.95 5,408.86 5,415.63 0.0M
2021-05-20 5,375.68 5,437.17 5,356.58 5,423.15 0.0M
2021-05-19 5,403.06 5,403.06 5,286.31 5,375.68 0.0M
2021-05-18 5,404.56 5,436.52 5,373.53 5,403.06 0.0M
2021-05-17 5,391.74 5,413.88 5,369.01 5,404.56 0.0M
2021-05-14 5,314.80 5,404.84 5,314.80 5,391.74 0.0M
2021-05-13 5,232.07 5,348.23 5,232.07 5,314.80 0.0M
2021-05-12 5,378.76 5,378.76 5,225.71 5,232.07 0.0M
2021-05-11 5,443.40 5,443.40 5,327.97 5,378.76 0.0M
2021-05-10 5,459.51 5,521.53 5,443.26 5,443.40 0.0M
2021-05-07 5,390.28 5,460.76 5,375.00 5,459.51 0.0M
2021-05-06 5,361.91 5,390.41 5,330.03 5,390.28 0.0M
2021-05-05 5,434.76 5,434.76 5,343.64 5,361.91 0.0M
2021-05-04 5,472.05 5,490.87 5,411.07 5,434.76 0.0M
2021-05-03 5,465.47 5,514.18 5,461.55 5,472.05 0.0M
2021-04-30 5,462.94 5,473.24 5,422.49 5,465.47 0.0M
2021-04-29 5,406.93 5,493.75 5,406.93 5,462.94 0.0M
2021-04-28 5,409.69 5,440.11 5,400.30 5,406.93 0.0M
2021-04-27 5,388.15 5,420.31 5,378.05 5,409.69 0.0M
2021-04-26 5,365.82 5,425.62 5,365.82 5,388.15 0.0M
2021-04-23 5,324.14 5,377.62 5,324.14 5,365.82 0.0M
2021-04-22 5,357.85 5,385.64 5,315.93 5,324.14 0.0M
2021-04-21 5,304.03 5,367.39 5,280.50 5,357.85 0.0M
2021-04-20 5,300.30 5,321.33 5,272.38 5,304.03 0.0M
2021-04-19 5,302.79 5,304.48 5,267.40 5,300.30 0.0M
2021-04-16 5,284.26 5,321.07 5,284.26 5,302.79 0.0M
2021-04-15 5,219.56 5,284.85 5,219.56 5,284.26 0.0M
2021-04-14 5,236.73 5,284.82 5,217.05 5,219.56 0.0M
2021-04-13 5,223.14 5,243.04 5,189.53 5,236.73 0.0M
2021-04-12 5,203.26 5,223.64 5,165.03 5,223.14 0.0M
2021-04-09 5,205.92 5,214.02 5,192.21 5,203.26 0.0M
2021-04-08 5,224.33 5,226.28 5,191.28 5,205.92 0.0M
2021-04-07 5,234.57 5,251.08 5,179.40 5,224.33 0.0M
2021-04-06 5,222.36 5,241.56 5,207.20 5,234.57 0.0M
2021-04-05 5,215.96 5,247.09 5,175.54 5,222.36 0.0M
2021-04-01 5,123.62 5,216.63 5,123.62 5,215.96 0.0M
2021-03-31 5,171.53 5,182.61 5,117.65 5,123.62 0.0M
2021-03-30 5,146.08 5,188.87 5,133.79 5,171.53 0.0M
2021-03-29 5,198.51 5,199.14 5,111.58 5,146.08 0.0M
2021-03-26 5,104.12 5,200.22 5,104.12 5,198.51 0.0M
2021-03-25 5,034.58 5,120.46 4,955.70 5,104.12 0.0M
2021-03-24 5,053.22 5,129.70 5,034.51 5,034.58 0.0M
2021-03-23 5,115.60 5,117.28 5,025.79 5,053.22 0.0M
2021-03-22 5,113.70 5,129.26 5,086.19 5,115.60 0.0M
2021-03-19 5,174.95 5,197.82 5,111.63 5,113.70 0.0M
2021-03-18 5,249.15 5,249.15 5,155.00 5,174.95 0.0M
2021-03-17 5,208.52 5,249.93 5,169.63 5,249.15 0.0M
2021-03-16 5,266.31 5,269.90 5,195.03 5,208.52 0.0M
2021-03-15 5,190.88 5,272.11 5,166.98 5,266.31 0.0M
2021-03-12 5,115.54 5,190.92 5,115.54 5,190.88 0.0M
2021-03-11 5,073.96 5,141.20 5,069.37 5,115.54 0.0M
2021-03-10 5,010.28 5,104.46 5,010.28 5,073.96 0.0M
2021-03-09 5,000.58 5,046.83 4,994.30 5,010.28 0.0M
2021-03-08 4,920.59 5,040.09 4,917.69 5,000.58 0.0M
2021-03-05 4,855.90 4,931.33 4,755.41 4,920.59 0.0M
2021-03-04 4,928.21 4,961.04 4,784.27 4,855.90 0.0M
2021-03-03 4,918.95 4,982.91 4,918.95 4,928.21 0.0M
2021-03-02 4,962.36 4,962.36 4,895.36 4,918.95 0.0M
2021-03-01 4,924.88 5,042.14 4,924.88 4,962.36 0.0M
2021-02-26 4,969.83 5,000.92 4,924.12 4,924.88 0.0M
2021-02-25 5,101.31 5,131.82 4,941.57 4,969.83 0.0M
2021-02-24 5,018.42 5,112.78 5,018.42 5,101.31 0.0M
2021-02-23 4,993.69 5,034.30 4,979.70 5,018.42 0.0M
2021-02-22 4,921.88 5,020.90 4,908.41 4,993.69 0.0M
2021-02-19 4,856.22 4,933.91 4,856.22 4,921.88 0.0M
2021-02-18 4,883.13 4,883.13 4,849.68 4,856.22 0.0M
2021-02-17 4,909.18 4,909.18 4,862.52 4,883.13 0.0M
2021-02-16 4,929.66 4,948.66 4,884.33 4,909.18 0.0M
2021-02-12 4,914.53 4,930.44 4,893.17 4,929.66 0.0M
2021-02-11 4,888.16 4,936.51 4,876.31 4,914.53 0.0M
2021-02-10 4,843.08 4,921.29 4,843.08 4,888.16 0.0M
2021-02-09 4,843.17 4,862.96 4,821.79 4,843.08 0.0M
2021-02-08 4,799.26 4,843.73 4,790.25 4,843.17 0.0M
2021-02-05 4,772.82 4,809.44 4,772.82 4,799.26 0.0M
2021-02-04 4,725.76 4,791.56 4,725.76 4,772.82 0.0M
2021-02-03 4,721.94 4,737.17 4,658.60 4,725.76 0.0M
2021-02-02 4,692.70 4,733.74 4,683.80 4,721.94 0.0M
2021-02-01 4,606.80 4,692.70 4,580.75 4,692.70 0.0M
2021-01-29 4,705.14 4,705.14 4,594.45 4,606.80 0.0M
2021-01-28 4,670.70 4,753.16 4,669.03 4,705.14 0.0M
2021-01-27 4,729.92 4,744.39 4,647.97 4,670.70 0.0M
2021-01-26 4,713.69 4,752.78 4,708.40 4,729.92 0.0M
2021-01-25 4,692.69 4,770.52 4,654.92 4,713.69 0.0M
2021-01-22 4,675.68 4,696.99 4,632.28 4,692.69 0.0M
2021-01-21 4,700.79 4,700.79 4,643.06 4,675.68 0.0M
2021-01-20 4,621.06 4,726.13 4,611.43 4,700.79 0.0M
2021-01-19 4,637.69 4,665.63 4,593.96 4,621.06 0.0M
2021-01-15 4,613.09 4,650.34 4,563.14 4,637.69 0.0M
2021-01-14 4,556.84 4,638.28 4,556.84 4,613.09 0.0M
2021-01-13 4,511.79 4,567.32 4,511.79 4,556.84 0.0M
2021-01-12 4,480.88 4,516.10 4,467.68 4,511.79 0.0M
2021-01-11 4,544.78 4,544.78 4,470.31 4,480.88 0.0M
2021-01-08 4,514.55 4,557.32 4,505.72 4,544.78 0.0M
2021-01-07 4,524.67 4,543.63 4,491.70 4,514.55 0.0M
2021-01-06 4,459.37 4,561.12 4,459.37 4,524.67 0.0M
2021-01-05 4,448.82 4,494.17 4,448.82 4,459.37 0.0M
2021-01-04 4,604.38 4,623.52 4,445.27 4,448.82 0.0M