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
2022-12-30 4,450.26 4,450.26 4,368.13 4,416.60 0.0M
2022-12-29 4,373.07 4,455.32 4,373.07 4,450.26 0.0M
2022-12-28 4,464.82 4,481.91 4,368.96 4,373.07 0.0M
2022-12-27 4,463.78 4,476.04 4,426.43 4,464.82 0.0M
2022-12-23 4,425.73 4,464.22 4,397.90 4,463.78 0.0M
2022-12-22 4,437.09 4,437.09 4,340.51 4,425.73 0.0M
2022-12-21 4,398.00 4,478.03 4,398.00 4,437.09 0.0M
2022-12-20 4,409.95 4,419.78 4,350.22 4,398.00 0.0M
2022-12-19 4,459.98 4,463.70 4,384.24 4,409.95 0.0M
2022-12-16 4,577.39 4,577.39 4,419.30 4,459.98 0.0M
2022-12-15 4,644.74 4,644.74 4,554.43 4,577.39 0.0M
2022-12-14 4,681.48 4,721.85 4,625.43 4,644.74 0.0M
2022-12-13 4,606.31 4,763.45 4,606.31 4,681.48 0.0M
2022-12-12 4,570.74 4,606.41 4,532.29 4,606.31 0.0M
2022-12-09 4,576.05 4,608.10 4,549.51 4,570.74 0.0M
2022-12-08 4,546.23 4,614.82 4,546.23 4,576.05 0.0M
2022-12-07 4,552.91 4,588.20 4,521.12 4,546.23 0.0M
2022-12-06 4,601.86 4,610.24 4,530.43 4,552.91 0.0M
2022-12-05 4,697.58 4,697.58 4,595.88 4,601.86 0.0M
2022-12-02 4,717.30 4,717.30 4,643.79 4,697.58 0.0M
2022-12-01 4,726.89 4,793.15 4,691.62 4,717.30 0.0M
2022-11-30 4,628.91 4,727.12 4,584.21 4,726.89 0.0M
2022-11-29 4,544.84 4,631.11 4,544.84 4,628.91 0.0M
2022-11-28 4,665.63 4,665.63 4,539.05 4,544.84 0.0M
2022-11-25 4,625.26 4,665.63 4,625.26 4,665.63 0.0M
2022-11-23 4,617.38 4,642.25 4,594.79 4,625.26 0.0M
2022-11-22 4,578.83 4,618.94 4,578.83 4,617.38 0.0M
2022-11-21 4,553.43 4,581.49 4,529.69 4,578.83 0.0M
2022-11-18 4,499.97 4,576.22 4,499.97 4,553.43 0.0M
2022-11-17 4,538.13 4,538.13 4,460.10 4,499.97 0.0M
2022-11-16 4,604.74 4,604.74 4,530.69 4,538.13 0.0M
2022-11-15 4,550.42 4,638.82 4,550.42 4,604.74 0.0M
2022-11-14 4,664.56 4,664.56 4,550.37 4,550.42 0.0M
2022-11-11 4,635.73 4,692.00 4,635.73 4,664.56 0.0M
2022-11-10 4,316.22 4,641.63 4,316.22 4,635.73 0.0M
2022-11-09 4,370.07 4,392.97 4,308.06 4,316.22 0.0M
2022-11-08 4,358.27 4,412.17 4,337.49 4,370.07 0.0M
2022-11-07 4,342.75 4,386.41 4,318.58 4,358.27 0.0M
2022-11-04 4,262.66 4,367.20 4,262.66 4,342.75 0.0M
2022-11-03 4,291.32 4,296.37 4,185.98 4,262.66 0.0M
2022-11-02 4,417.57 4,439.89 4,286.35 4,291.32 0.0M
2022-11-01 4,411.07 4,466.07 4,404.73 4,417.57 0.0M
2022-10-31 4,421.04 4,433.79 4,372.13 4,411.07 0.0M
2022-10-28 4,325.73 4,426.04 4,309.58 4,421.04 0.0M
2022-10-27 4,326.62 4,381.30 4,317.52 4,325.73 0.0M
2022-10-26 4,328.73 4,366.19 4,303.02 4,326.62 0.0M
2022-10-25 4,164.58 4,333.94 4,164.58 4,328.73 0.0M
2022-10-24 4,163.23 4,205.10 4,133.27 4,164.58 0.0M
2022-10-21 4,123.61 4,163.58 4,075.81 4,163.23 0.0M
2022-10-20 4,141.68 4,190.71 4,115.09 4,123.61 0.0M
2022-10-19 4,243.29 4,243.29 4,120.05 4,141.68 0.0M
2022-10-18 4,192.22 4,299.10 4,192.22 4,243.29 0.0M
2022-10-17 4,055.88 4,212.99 4,055.88 4,192.22 0.0M
2022-10-14 4,144.38 4,212.06 4,053.58 4,055.88 0.0M
2022-10-13 4,063.97 4,164.44 3,953.76 4,144.38 0.0M
2022-10-12 4,103.63 4,103.63 4,029.15 4,063.97 0.0M
2022-10-11 4,032.23 4,129.34 3,994.74 4,103.63 0.0M
2022-10-10 4,080.17 4,113.42 4,027.67 4,032.23 0.0M
2022-10-07 4,186.05 4,186.05 4,055.59 4,080.17 0.0M
2022-10-06 4,297.84 4,305.02 4,179.66 4,186.05 0.0M
2022-10-05 4,397.78 4,397.78 4,218.70 4,297.84 0.0M
2022-10-04 4,267.93 4,413.88 4,267.93 4,397.78 0.0M
2022-10-03 4,192.16 4,292.12 4,171.32 4,267.93 0.0M
2022-09-30 4,160.81 4,228.05 4,160.81 4,192.16 0.0M
2022-09-29 4,327.81 4,327.81 4,130.86 4,160.81 0.0M
2022-09-28 4,227.46 4,344.53 4,227.46 4,327.81 0.0M
2022-09-27 4,281.66 4,351.00 4,214.23 4,227.46 0.0M
2022-09-26 4,436.89 4,436.89 4,247.30 4,281.66 0.0M
2022-09-23 4,524.45 4,524.45 4,384.37 4,436.89 0.0M
2022-09-22 4,607.07 4,607.07 4,511.49 4,524.45 0.0M
2022-09-21 4,690.54 4,745.56 4,607.01 4,607.07 0.0M
2022-09-20 4,812.28 4,812.28 4,670.80 4,690.54 0.0M
2022-09-19 4,806.48 4,812.65 4,753.80 4,812.28 0.0M
2022-09-16 4,803.00 4,808.52 4,736.88 4,806.48 0.0M
2022-09-15 4,892.21 4,917.08 4,799.62 4,803.00 0.0M
2022-09-14 4,936.74 4,936.74 4,854.82 4,892.21 0.0M
2022-09-13 5,134.20 5,134.20 4,919.93 4,936.74 0.0M
2022-09-12 5,080.95 5,150.38 5,080.95 5,134.20 0.0M
2022-09-09 5,017.64 5,094.87 5,017.64 5,080.95 0.0M
2022-09-08 5,006.18 5,026.66 4,956.53 5,017.64 0.0M
2022-09-07 4,903.00 5,011.47 4,902.66 5,006.18 0.0M
2022-09-06 4,878.40 4,921.02 4,863.79 4,903.00 0.0M
2022-09-02 4,929.70 4,988.99 4,868.94 4,878.40 0.0M
2022-09-01 4,939.15 4,939.15 4,842.87 4,929.70 0.0M
2022-08-31 4,960.40 5,008.02 4,933.19 4,939.15 0.0M
2022-08-30 5,036.77 5,049.80 4,950.79 4,960.40 0.0M
2022-08-29 5,107.45 5,107.45 5,028.54 5,036.77 0.0M
2022-08-26 5,206.38 5,207.30 5,076.59 5,076.59 0.0M
2022-08-25 5,127.00 5,207.06 5,127.00 5,206.38 0.0M
2022-08-24 5,104.22 5,155.16 5,102.86 5,127.00 0.0M
2022-08-23 5,142.58 5,151.23 5,093.11 5,104.22 0.0M
2022-08-22 5,268.91 5,268.91 5,139.93 5,142.58 0.0M
2022-08-19 5,336.67 5,336.67 5,254.86 5,268.91 0.0M
2022-08-18 5,364.08 5,372.39 5,316.79 5,336.67 0.0M
2022-08-17 5,404.89 5,404.89 5,330.93 5,364.08 0.0M
2022-08-16 5,406.91 5,431.09 5,382.56 5,404.89 0.0M
2022-08-15 5,398.77 5,415.88 5,367.62 5,406.91 0.0M
2022-08-12 5,317.26 5,401.45 5,317.26 5,398.77 0.0M
2022-08-11 5,310.68 5,371.48 5,305.45 5,317.26 0.0M
2022-08-10 5,226.57 5,317.64 5,226.57 5,310.68 0.0M
2022-08-09 5,210.03 5,226.66 5,187.32 5,226.57 0.0M
2022-08-08 5,154.72 5,245.74 5,154.72 5,210.03 0.0M
2022-08-05 5,144.61 5,155.53 5,094.42 5,154.72 0.0M
2022-08-04 5,171.52 5,183.71 5,124.74 5,144.61 0.0M
2022-08-03 5,163.82 5,227.07 5,163.82 5,171.52 0.0M
2022-08-02 5,253.31 5,253.31 5,162.12 5,163.82 0.0M
2022-08-01 5,284.23 5,284.23 5,228.33 5,253.31 0.0M
2022-07-29 5,260.22 5,303.72 5,244.52 5,284.23 0.0M
2022-07-28 5,116.46 5,262.86 5,116.46 5,260.22 0.0M
2022-07-27 5,052.96 5,124.80 5,052.96 5,116.46 0.0M
2022-07-26 5,067.93 5,084.62 5,040.40 5,052.96 0.0M
2022-07-25 5,046.17 5,087.67 5,035.32 5,067.93 0.0M
2022-07-22 5,032.75 5,077.85 5,013.25 5,046.17 0.0M
2022-07-21 5,002.47 5,032.75 4,945.76 5,032.75 0.0M
2022-07-20 5,001.25 5,046.12 4,968.49 5,002.47 0.0M
2022-07-19 4,864.26 5,002.89 4,864.26 5,001.25 0.0M
2022-07-18 4,883.89 4,917.82 4,849.26 4,864.26 0.0M
2022-07-15 4,791.93 4,897.35 4,791.93 4,883.89 0.0M
2022-07-14 4,851.50 4,851.50 4,765.36 4,791.93 0.0M
2022-07-13 4,872.82 4,872.82 4,786.42 4,851.50 0.0M
2022-07-12 4,870.66 4,912.28 4,840.72 4,872.82 0.0M
2022-07-11 4,893.22 4,893.58 4,846.77 4,870.66 0.0M
2022-07-08 4,915.34 4,925.12 4,864.76 4,893.22 0.0M
2022-07-07 4,885.75 4,950.40 4,885.75 4,915.34 0.0M
2022-07-06 4,924.31 4,969.08 4,872.18 4,885.75 0.0M
2022-07-05 4,927.36 4,927.36 4,803.55 4,924.31 0.0M
2022-07-01 4,833.90 4,937.90 4,824.20 4,927.36 0.0M
2022-06-30 4,851.90 4,893.95 4,773.35 4,833.90 0.0M
2022-06-29 4,910.34 4,910.34 4,816.70 4,851.90 0.0M
2022-06-28 4,961.63 5,038.36 4,904.73 4,910.34 0.0M
2022-06-27 4,965.21 5,012.90 4,932.08 4,961.63 0.0M
2022-06-24 4,843.34 4,971.16 4,843.34 4,965.21 0.0M
2022-06-23 4,765.78 4,852.96 4,765.78 4,843.34 0.0M
2022-06-22 4,727.80 4,822.72 4,673.37 4,765.78 0.0M
2022-06-21 4,657.54 4,777.00 4,657.54 4,727.80 0.0M
2022-06-17 4,591.58 4,687.49 4,588.63 4,657.54 0.0M
2022-06-16 4,757.54 4,757.54 4,574.00 4,591.58 0.0M
2022-06-15 4,670.77 4,821.90 4,670.77 4,757.54 0.0M
2022-06-14 4,722.57 4,737.87 4,638.92 4,670.77 0.0M
2022-06-13 5,015.88 5,015.88 4,703.79 4,722.57 0.0M
2022-06-10 5,135.01 5,135.01 5,014.64 5,015.88 0.0M
2022-06-09 5,260.55 5,260.55 5,134.26 5,135.01 0.0M
2022-06-08 5,384.06 5,384.06 5,249.73 5,260.55 0.0M
2022-06-07 5,310.59 5,385.36 5,274.66 5,384.06 0.0M
2022-06-06 5,324.04 5,362.58 5,298.62 5,310.59 0.0M
2022-06-03 5,399.72 5,399.72 5,314.25 5,324.04 0.0M
2022-06-02 5,342.97 5,400.64 5,266.11 5,399.72 0.0M
2022-06-01 5,389.04 5,403.52 5,268.55 5,342.97 0.0M
2022-05-31 5,449.83 5,449.83 5,363.09 5,389.04 0.0M
2022-05-27 5,321.32 5,450.18 5,321.32 5,449.83 0.0M
2022-05-26 5,285.25 5,360.70 5,285.25 5,321.32 0.0M
2022-05-25 5,234.00 5,299.55 5,211.62 5,285.25 0.0M
2022-05-24 5,210.25 5,238.48 5,092.80 5,234.00 0.0M
2022-05-23 5,150.81 5,227.72 5,130.43 5,210.25 0.0M
2022-05-20 5,142.52 5,199.41 5,065.80 5,150.81 0.0M
2022-05-19 5,183.77 5,210.07 5,141.67 5,142.52 0.0M
2022-05-18 5,342.47 5,342.47 5,169.47 5,183.77 0.0M
2022-05-17 5,254.34 5,343.63 5,254.34 5,342.47 0.0M
2022-05-16 5,273.18 5,293.61 5,237.47 5,254.34 0.0M
2022-05-13 5,144.61 5,273.77 5,144.61 5,273.18 0.0M
2022-05-12 5,111.09 5,154.93 5,062.21 5,144.61 0.0M
2022-05-11 5,146.15 5,242.03 5,105.25 5,111.09 0.0M
2022-05-10 5,225.11 5,299.62 5,096.00 5,146.15 0.0M
2022-05-09 5,440.55 5,440.55 5,206.43 5,225.11 0.0M
2022-05-06 5,485.41 5,485.41 5,382.94 5,440.55 0.0M
2022-05-05 5,629.31 5,629.31 5,444.82 5,485.41 0.0M
2022-05-04 5,555.41 5,635.99 5,469.97 5,629.31 0.0M
2022-05-03 5,451.95 5,567.73 5,451.95 5,555.41 0.0M
2022-05-02 5,542.32 5,577.52 5,346.97 5,451.95 0.0M
2022-04-29 5,781.83 5,781.83 5,535.84 5,542.32 0.0M
2022-04-28 5,670.17 5,795.79 5,648.85 5,781.83 0.0M
2022-04-27 5,703.93 5,749.66 5,668.88 5,670.17 0.0M
2022-04-26 5,810.50 5,814.00 5,702.25 5,703.93 0.0M
2022-04-25 5,813.09 5,818.71 5,706.31 5,810.50 0.0M
2022-04-22 5,923.35 5,923.35 5,811.22 5,813.09 0.0M
2022-04-21 5,963.71 6,018.02 5,922.81 5,923.35 0.0M
2022-04-20 5,879.10 5,987.88 5,879.10 5,963.71 0.0M
2022-04-19 5,786.33 5,892.28 5,786.33 5,879.10 0.0M
2022-04-18 5,814.03 5,829.92 5,762.63 5,786.33 0.0M
2022-04-14 5,834.03 5,882.78 5,812.34 5,814.03 0.0M
2022-04-13 5,773.90 5,838.27 5,773.90 5,834.03 0.0M
2022-04-12 5,777.56 5,828.34 5,755.98 5,773.90 0.0M
2022-04-11 5,816.41 5,827.34 5,767.77 5,777.56 0.0M
2022-04-08 5,802.38 5,841.16 5,775.39 5,816.41 0.0M
2022-04-07 5,877.61 5,877.61 5,762.43 5,802.38 0.0M
2022-04-06 5,862.51 5,887.46 5,803.42 5,877.61 0.0M
2022-04-05 5,937.67 5,971.69 5,850.15 5,862.51 0.0M
2022-04-04 5,961.99 5,966.60 5,889.61 5,937.67 0.0M
2022-04-01 5,879.09 5,964.31 5,877.48 5,961.99 0.0M
2022-03-31 5,947.26 5,980.81 5,879.09 5,879.09 0.0M
2022-03-30 6,015.29 6,015.29 5,922.05 5,947.26 0.0M
2022-03-29 5,848.36 6,024.32 5,848.36 6,015.29 0.0M
2022-03-28 5,809.70 5,848.73 5,797.40 5,848.36 0.0M
2022-03-25 5,734.52 5,810.67 5,734.52 5,809.70 0.0M
2022-03-24 5,689.45 5,734.84 5,669.75 5,734.52 0.0M
2022-03-23 5,754.24 5,754.24 5,683.97 5,689.45 0.0M
2022-03-22 5,721.50 5,788.11 5,721.50 5,754.24 0.0M
2022-03-21 5,765.52 5,787.58 5,697.05 5,721.50 0.0M
2022-03-18 5,753.03 5,769.12 5,721.62 5,765.52 0.0M
2022-03-17 5,698.33 5,753.08 5,664.35 5,753.03 0.0M
2022-03-16 5,628.97 5,724.08 5,576.44 5,698.33 0.0M
2022-03-15 5,584.73 5,656.41 5,573.87 5,628.97 0.0M
2022-03-14 5,640.95 5,681.74 5,557.99 5,584.73 0.0M
2022-03-11 5,683.31 5,739.92 5,640.18 5,640.95 0.0M
2022-03-10 5,664.25 5,690.19 5,585.73 5,683.31 0.0M
2022-03-09 5,570.87 5,721.06 5,570.87 5,664.25 0.0M
2022-03-08 5,552.38 5,660.93 5,551.09 5,570.87 0.0M
2022-03-07 5,688.41 5,688.41 5,552.31 5,552.38 0.0M
2022-03-04 5,699.94 5,699.94 5,611.35 5,688.41 0.0M
2022-03-03 5,681.82 5,725.93 5,634.23 5,699.94 0.0M
2022-03-02 5,557.70 5,697.75 5,557.70 5,681.82 0.0M
2022-03-01 5,612.89 5,640.14 5,524.68 5,557.70 0.0M
2022-02-28 5,692.97 5,692.97 5,555.27 5,612.89 0.0M
2022-02-25 5,549.34 5,694.38 5,549.34 5,692.97 0.0M
2022-02-24 5,463.33 5,562.57 5,333.52 5,549.34 0.0M
2022-02-23 5,570.92 5,636.53 5,460.25 5,463.33 0.0M
2022-02-22 5,623.87 5,623.87 5,535.37 5,570.92 0.0M
2022-02-18 5,650.82 5,703.94 5,619.21 5,623.87 0.0M
2022-02-17 5,717.36 5,717.36 5,641.68 5,650.82 0.0M
2022-02-16 5,663.15 5,727.68 5,660.58 5,717.36 0.0M
2022-02-15 5,587.78 5,684.42 5,587.78 5,663.15 0.0M
2022-02-14 5,660.41 5,683.11 5,565.72 5,587.78 0.0M
2022-02-11 5,715.99 5,765.67 5,623.68 5,660.41 0.0M
2022-02-10 5,830.13 5,850.59 5,687.63 5,715.99 0.0M
2022-02-09 5,711.14 5,830.49 5,711.14 5,830.13 0.0M
2022-02-08 5,721.97 5,753.42 5,700.81 5,711.14 0.0M
2022-02-07 5,708.49 5,758.48 5,708.49 5,721.97 0.0M
2022-02-04 5,756.50 5,767.94 5,646.59 5,708.49 0.0M
2022-02-03 5,834.43 5,834.43 5,754.45 5,756.50 0.0M
2022-02-02 5,786.20 5,849.14 5,786.20 5,834.43 0.0M
2022-02-01 5,798.90 5,811.03 5,730.64 5,786.20 0.0M
2022-01-31 5,707.35 5,798.90 5,661.12 5,798.90 0.0M
2022-01-28 5,566.84 5,707.92 5,485.85 5,707.35 0.0M
2022-01-27 5,663.85 5,745.35 5,542.31 5,566.84 0.0M
2022-01-26 5,717.40 5,837.20 5,625.53 5,663.85 0.0M
2022-01-25 5,732.85 5,760.06 5,594.48 5,717.40 0.0M
2022-01-24 5,727.31 5,747.26 5,510.10 5,732.85 0.0M
2022-01-21 5,748.55 5,795.84 5,711.56 5,727.31 0.0M
2022-01-20 5,822.98 5,903.86 5,745.06 5,748.55 0.0M
2022-01-19 5,919.25 5,955.23 5,822.60 5,822.98 0.0M
2022-01-18 5,993.04 5,993.04 5,888.93 5,919.25 0.0M
2022-01-14 6,050.22 6,050.22 5,925.94 5,993.04 0.0M
2022-01-13 6,048.42 6,105.95 6,040.19 6,050.22 0.0M
2022-01-12 6,039.11 6,076.61 6,039.11 6,048.42 0.0M
2022-01-11 6,011.41 6,047.99 5,943.84 6,039.11 0.0M
2022-01-10 6,050.77 6,050.77 5,958.99 6,011.41 0.0M
2022-01-07 6,058.53 6,091.98 6,039.13 6,050.77 0.0M
2022-01-06 6,042.44 6,086.65 6,018.06 6,058.53 0.0M
2022-01-05 6,201.11 6,201.25 6,039.52 6,042.44 0.0M
2022-01-04 6,158.64 6,234.44 6,158.64 6,201.11 0.0M
2022-01-03 6,149.03 6,184.61 6,089.99 6,158.64 0.0M