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
2023-12-29 4,939.48 4,939.48 4,864.04 4,864.76 0.0M
2023-12-28 4,934.47 4,939.98 4,897.56 4,939.48 0.0M
2023-12-27 4,918.65 4,943.90 4,905.67 4,934.47 0.0M
2023-12-26 4,870.18 4,932.21 4,869.29 4,918.65 0.0M
2023-12-22 4,858.41 4,914.92 4,852.04 4,870.18 0.0M
2023-12-21 4,806.84 4,866.00 4,806.84 4,858.41 0.0M
2023-12-20 4,867.57 4,913.49 4,806.54 4,806.84 0.0M
2023-12-19 4,825.61 4,881.53 4,825.61 4,867.57 0.0M
2023-12-18 4,845.42 4,864.86 4,823.88 4,825.61 0.0M
2023-12-15 4,918.90 4,918.90 4,805.79 4,845.42 0.0M
2023-12-14 4,758.32 4,950.33 4,758.32 4,918.90 0.0M
2023-12-13 4,568.03 4,772.71 4,563.39 4,758.32 0.0M
2023-12-12 4,576.77 4,583.79 4,547.05 4,568.03 0.0M
2023-12-11 4,571.53 4,585.89 4,548.55 4,576.77 0.0M
2023-12-08 4,567.65 4,578.43 4,528.22 4,571.53 0.0M
2023-12-07 4,539.29 4,573.91 4,525.92 4,567.65 0.0M
2023-12-06 4,561.04 4,628.98 4,536.81 4,539.29 0.0M
2023-12-05 4,599.89 4,599.89 4,543.12 4,561.04 0.0M
2023-12-04 4,567.75 4,601.49 4,540.55 4,599.89 0.0M
2023-12-01 4,437.10 4,569.70 4,420.10 4,567.75 0.0M
2023-11-30 4,418.82 4,440.79 4,402.88 4,437.10 0.0M
2023-11-29 4,383.30 4,472.92 4,383.30 4,418.82 0.0M
2023-11-28 4,345.28 4,387.59 4,311.88 4,383.30 0.0M
2023-11-27 4,333.65 4,364.25 4,309.95 4,345.28 0.0M
2023-11-24 4,321.28 4,334.36 4,296.80 4,333.65 0.0M
2023-11-22 4,300.59 4,349.78 4,300.59 4,321.28 0.0M
2023-11-21 4,339.90 4,339.90 4,294.78 4,300.59 0.0M
2023-11-20 4,311.59 4,341.40 4,278.27 4,339.90 0.0M
2023-11-17 4,300.12 4,340.14 4,289.64 4,311.59 0.0M
2023-11-16 4,332.65 4,338.88 4,286.43 4,300.12 0.0M
2023-11-15 4,314.15 4,368.80 4,307.49 4,332.65 0.0M
2023-11-14 4,074.05 4,352.38 4,074.05 4,314.15 0.0M
2023-11-13 4,109.62 4,109.62 4,042.90 4,074.05 0.0M
2023-11-10 4,065.42 4,114.95 4,058.09 4,109.62 0.0M
2023-11-09 4,147.12 4,166.12 4,057.13 4,065.42 0.0M
2023-11-08 4,142.49 4,163.12 4,129.85 4,147.12 0.0M
2023-11-07 4,185.37 4,185.37 4,137.61 4,142.49 0.0M
2023-11-06 4,245.63 4,245.63 4,164.93 4,185.37 0.0M
2023-11-03 4,137.29 4,296.56 4,137.29 4,245.63 0.0M
2023-11-02 3,982.54 4,143.92 3,982.54 4,137.29 0.0M
2023-11-01 3,951.93 3,982.74 3,927.09 3,982.54 0.0M
2023-10-31 3,886.73 3,953.69 3,886.73 3,951.93 0.0M
2023-10-30 3,854.92 3,915.37 3,836.61 3,886.73 0.0M
2023-10-27 3,919.37 3,928.69 3,842.30 3,854.92 0.0M
2023-10-26 3,848.70 3,947.03 3,848.70 3,919.37 0.0M
2023-10-25 3,940.13 3,940.13 3,845.30 3,848.70 0.0M
2023-10-24 3,898.44 3,958.48 3,898.44 3,940.13 0.0M
2023-10-23 3,935.55 3,950.42 3,884.62 3,898.44 0.0M
2023-10-20 3,962.79 3,985.12 3,935.19 3,935.55 0.0M
2023-10-19 4,066.51 4,068.80 3,958.50 3,962.79 0.0M
2023-10-18 4,162.60 4,162.60 4,065.86 4,066.51 0.0M
2023-10-17 4,155.90 4,204.75 4,119.56 4,162.60 0.0M
2023-10-16 4,098.97 4,167.70 4,092.46 4,155.90 0.0M
2023-10-13 4,128.66 4,155.47 4,088.45 4,098.97 0.0M
2023-10-12 4,194.84 4,194.84 4,104.08 4,128.66 0.0M
2023-10-11 4,117.42 4,195.47 4,117.42 4,194.84 0.0M
2023-10-10 4,091.54 4,149.61 4,085.66 4,117.42 0.0M
2023-10-09 4,039.86 4,102.67 4,009.78 4,091.54 0.0M
2023-10-06 4,044.03 4,070.17 3,962.64 4,039.86 0.0M
2023-10-05 4,017.06 4,049.41 3,997.44 4,044.03 0.0M
2023-10-04 3,979.88 4,018.88 3,944.24 4,017.06 0.0M
2023-10-03 4,080.85 4,080.85 3,964.74 3,979.88 0.0M
2023-10-02 4,164.44 4,164.44 4,055.06 4,080.85 0.0M
2023-09-29 4,153.78 4,219.34 4,144.07 4,164.44 0.0M
2023-09-28 4,122.29 4,167.66 4,108.11 4,153.78 0.0M
2023-09-27 4,143.31 4,187.97 4,100.87 4,122.29 0.0M
2023-09-26 4,225.67 4,225.67 4,131.77 4,143.31 0.0M
2023-09-25 4,233.42 4,233.42 4,198.27 4,225.67 0.0M
2023-09-22 4,257.19 4,284.10 4,231.67 4,233.42 0.0M
2023-09-21 4,417.57 4,417.57 4,256.93 4,257.19 0.0M
2023-09-20 4,423.26 4,479.95 4,415.93 4,417.57 0.0M
2023-09-19 4,438.88 4,457.90 4,416.39 4,423.26 0.0M
2023-09-18 4,475.47 4,475.64 4,431.91 4,438.88 0.0M
2023-09-15 4,491.49 4,491.49 4,456.93 4,475.47 0.0M
2023-09-14 4,410.00 4,500.07 4,410.00 4,491.49 0.0M
2023-09-13 4,475.55 4,477.40 4,399.05 4,410.00 0.0M
2023-09-12 4,472.38 4,484.46 4,454.49 4,475.55 0.0M
2023-09-11 4,466.07 4,486.41 4,454.79 4,472.38 0.0M
2023-09-08 4,475.32 4,486.77 4,460.02 4,466.07 0.0M
2023-09-07 4,474.76 4,492.00 4,450.66 4,475.32 0.0M
2023-09-06 4,479.30 4,490.65 4,442.93 4,474.76 0.0M
2023-09-05 4,526.50 4,526.50 4,477.79 4,479.30 0.0M
2023-09-01 4,513.92 4,559.52 4,513.92 4,526.50 0.0M
2023-08-31 4,533.56 4,542.24 4,511.09 4,513.92 0.0M
2023-08-30 4,524.17 4,544.04 4,512.08 4,533.56 0.0M
2023-08-29 4,459.91 4,525.54 4,445.29 4,524.17 0.0M
2023-08-28 4,395.60 4,471.84 4,395.60 4,459.91 0.0M
2023-08-25 4,399.32 4,429.51 4,375.84 4,395.60 0.0M
2023-08-24 4,412.32 4,472.11 4,395.77 4,399.32 0.0M
2023-08-23 4,326.80 4,415.23 4,326.80 4,412.32 0.0M
2023-08-22 4,324.39 4,352.77 4,322.54 4,326.80 0.0M
2023-08-21 4,356.70 4,356.70 4,288.13 4,324.39 0.0M
2023-08-18 4,349.73 4,368.32 4,305.95 4,356.70 0.0M
2023-08-17 4,386.73 4,414.85 4,349.50 4,349.73 0.0M
2023-08-16 4,439.09 4,446.35 4,386.49 4,386.73 0.0M
2023-08-15 4,505.12 4,505.12 4,432.87 4,439.09 0.0M
2023-08-14 4,543.12 4,543.12 4,491.31 4,505.12 0.0M
2023-08-11 4,544.08 4,550.07 4,516.51 4,543.12 0.0M
2023-08-10 4,559.38 4,611.38 4,533.55 4,544.08 0.0M
2023-08-09 4,577.73 4,586.67 4,546.19 4,559.38 0.0M
2023-08-08 4,600.81 4,600.81 4,521.49 4,577.73 0.0M
2023-08-07 4,540.75 4,603.06 4,540.75 4,600.81 0.0M
2023-08-04 4,561.18 4,596.34 4,526.79 4,540.75 0.0M
2023-08-03 4,624.76 4,624.76 4,509.88 4,561.18 0.0M
2023-08-02 4,651.79 4,651.79 4,586.65 4,624.76 0.0M
2023-08-01 4,665.95 4,665.95 4,622.46 4,651.79 0.0M
2023-07-31 4,636.36 4,690.76 4,636.36 4,665.95 0.0M
2023-07-28 4,607.64 4,667.95 4,607.64 4,636.36 0.0M
2023-07-27 4,715.83 4,745.92 4,604.63 4,607.64 0.0M
2023-07-26 4,676.02 4,722.30 4,676.02 4,715.83 0.0M
2023-07-25 4,704.19 4,713.91 4,672.81 4,676.02 0.0M
2023-07-24 4,663.26 4,711.81 4,663.26 4,704.19 0.0M
2023-07-21 4,658.32 4,679.74 4,647.52 4,663.26 0.0M
2023-07-20 4,689.99 4,689.99 4,623.43 4,658.32 0.0M
2023-07-19 4,626.53 4,698.93 4,626.53 4,689.99 0.0M
2023-07-18 4,613.80 4,650.24 4,591.77 4,626.53 0.0M
2023-07-17 4,633.36 4,633.53 4,597.26 4,613.80 0.0M
2023-07-14 4,661.98 4,661.98 4,611.84 4,633.36 0.0M
2023-07-13 4,620.63 4,662.44 4,613.87 4,661.98 0.0M
2023-07-12 4,599.95 4,673.80 4,599.95 4,620.63 0.0M
2023-07-11 4,533.39 4,602.61 4,533.39 4,599.95 0.0M
2023-07-10 4,496.00 4,534.82 4,474.78 4,533.39 0.0M
2023-07-07 4,473.69 4,529.07 4,455.54 4,496.00 0.0M
2023-07-06 4,517.71 4,517.71 4,406.83 4,473.69 0.0M
2023-07-05 4,526.13 4,552.57 4,471.29 4,517.71 0.0M
2023-07-03 4,481.23 4,539.18 4,467.51 4,526.13 0.0M
2023-06-30 4,462.51 4,507.67 4,434.79 4,481.23 0.0M
2023-06-29 4,422.29 4,462.96 4,385.85 4,462.51 0.0M
2023-06-28 4,414.21 4,426.05 4,383.60 4,422.29 0.0M
2023-06-27 4,338.52 4,422.69 4,324.90 4,414.21 0.0M
2023-06-26 4,224.82 4,350.05 4,223.83 4,338.52 0.0M
2023-06-23 4,297.67 4,297.67 4,220.56 4,224.82 0.0M
2023-06-22 4,361.50 4,361.50 4,275.24 4,297.67 0.0M
2023-06-21 4,375.10 4,375.10 4,321.00 4,361.50 0.0M
2023-06-20 4,430.32 4,430.32 4,361.08 4,375.10 0.0M
2023-06-16 4,437.03 4,460.88 4,416.47 4,430.32 0.0M
2023-06-15 4,413.95 4,440.14 4,367.63 4,437.03 0.0M
2023-06-14 4,417.93 4,457.03 4,379.92 4,413.95 0.0M
2023-06-13 4,388.57 4,429.97 4,384.09 4,417.93 0.0M
2023-06-12 4,376.14 4,391.65 4,354.65 4,388.57 0.0M
2023-06-09 4,387.22 4,392.57 4,357.24 4,376.14 0.0M
2023-06-08 4,408.18 4,408.18 4,331.40 4,387.22 0.0M
2023-06-07 4,325.75 4,419.20 4,325.75 4,408.18 0.0M
2023-06-06 4,257.59 4,332.12 4,257.59 4,325.75 0.0M
2023-06-05 4,291.21 4,297.56 4,252.01 4,257.59 0.0M
2023-06-02 4,175.53 4,305.28 4,175.53 4,291.21 0.0M
2023-06-01 4,162.82 4,191.29 4,125.42 4,175.53 0.0M
2023-05-31 4,144.67 4,170.55 4,116.40 4,162.82 0.0M
2023-05-30 4,119.62 4,177.85 4,119.62 4,144.67 0.0M
2023-05-26 4,065.12 4,127.20 4,055.68 4,119.62 0.0M
2023-05-25 4,082.83 4,090.98 4,028.64 4,065.12 0.0M
2023-05-24 4,178.62 4,178.62 4,079.39 4,082.83 0.0M
2023-05-23 4,214.24 4,260.50 4,176.80 4,178.62 0.0M
2023-05-22 4,182.66 4,234.39 4,168.67 4,214.24 0.0M
2023-05-19 4,197.27 4,229.31 4,162.55 4,182.66 0.0M
2023-05-18 4,200.76 4,207.31 4,160.02 4,197.27 0.0M
2023-05-17 4,120.80 4,204.95 4,115.94 4,200.76 0.0M
2023-05-16 4,222.39 4,222.39 4,120.45 4,120.80 0.0M
2023-05-15 4,216.04 4,242.01 4,206.02 4,222.39 0.0M
2023-05-12 4,229.69 4,238.92 4,186.74 4,216.04 0.0M
2023-05-11 4,262.83 4,262.83 4,206.46 4,229.69 0.0M
2023-05-10 4,233.74 4,289.05 4,230.85 4,262.83 0.0M
2023-05-09 4,253.40 4,253.85 4,187.21 4,233.74 0.0M
2023-05-08 4,280.53 4,281.26 4,237.21 4,253.40 0.0M
2023-05-05 4,202.14 4,285.95 4,202.14 4,280.53 0.0M
2023-05-04 4,197.71 4,230.39 4,142.13 4,202.14 0.0M
2023-05-03 4,216.56 4,285.85 4,194.81 4,197.71 0.0M
2023-05-02 4,304.13 4,304.13 4,169.94 4,216.56 0.0M
2023-05-01 4,342.32 4,357.37 4,300.00 4,304.13 0.0M
2023-04-28 4,285.22 4,364.19 4,283.04 4,342.32 0.0M
2023-04-27 4,175.76 4,292.26 4,175.76 4,285.22 0.0M
2023-04-26 4,205.21 4,241.27 4,167.75 4,175.76 0.0M
2023-04-25 4,261.04 4,261.04 4,201.84 4,205.21 0.0M
2023-04-24 4,279.11 4,284.49 4,224.69 4,261.04 0.0M
2023-04-21 4,275.76 4,293.10 4,238.74 4,279.11 0.0M
2023-04-20 4,328.73 4,328.73 4,258.63 4,275.76 0.0M
2023-04-19 4,295.55 4,338.87 4,262.74 4,328.73 0.0M
2023-04-18 4,316.81 4,316.81 4,278.45 4,295.55 0.0M
2023-04-17 4,221.16 4,316.89 4,221.16 4,316.81 0.0M
2023-04-14 4,277.77 4,305.51 4,190.97 4,221.16 0.0M
2023-04-13 4,276.95 4,292.46 4,234.51 4,277.77 0.0M
2023-04-12 4,313.27 4,360.43 4,274.71 4,276.95 0.0M
2023-04-11 4,278.88 4,347.89 4,278.88 4,313.27 0.0M
2023-04-10 4,271.37 4,279.29 4,203.55 4,278.88 0.0M
2023-04-06 4,249.46 4,272.26 4,232.34 4,271.37 0.0M
2023-04-05 4,267.74 4,277.17 4,238.48 4,249.46 0.0M
2023-04-04 4,289.64 4,304.18 4,236.62 4,267.74 0.0M
2023-04-03 4,322.38 4,351.35 4,266.36 4,289.64 0.0M
2023-03-31 4,223.81 4,322.88 4,223.81 4,322.38 0.0M
2023-03-30 4,194.02 4,242.62 4,194.02 4,223.81 0.0M
2023-03-29 4,099.37 4,197.13 4,099.37 4,194.02 0.0M
2023-03-28 4,107.08 4,117.35 4,069.66 4,099.37 0.0M
2023-03-27 4,093.41 4,144.50 4,093.41 4,107.08 0.0M
2023-03-24 3,998.34 4,094.02 3,955.73 4,093.41 0.0M
2023-03-23 4,052.14 4,124.39 3,985.51 3,998.34 0.0M
2023-03-22 4,215.85 4,215.85 4,051.09 4,052.14 0.0M
2023-03-21 4,200.18 4,255.16 4,189.80 4,215.85 0.0M
2023-03-20 4,157.49 4,233.13 4,157.49 4,200.18 0.0M
2023-03-17 4,275.19 4,275.19 4,154.53 4,157.49 0.0M
2023-03-16 4,291.45 4,298.04 4,196.35 4,275.19 0.0M
2023-03-15 4,324.78 4,324.78 4,226.56 4,291.45 0.0M
2023-03-14 4,287.60 4,392.47 4,282.10 4,324.78 0.0M
2023-03-13 4,263.44 4,338.31 4,208.23 4,287.60 0.0M
2023-03-10 4,420.28 4,420.28 4,246.30 4,263.44 0.0M
2023-03-09 4,550.27 4,550.43 4,418.85 4,420.28 0.0M
2023-03-08 4,502.71 4,568.64 4,501.25 4,550.27 0.0M
2023-03-07 4,611.41 4,611.41 4,495.29 4,502.71 0.0M
2023-03-06 4,624.98 4,659.67 4,603.84 4,611.41 0.0M
2023-03-03 4,557.54 4,637.03 4,557.54 4,624.98 0.0M
2023-03-02 4,528.18 4,565.22 4,488.47 4,557.54 0.0M
2023-03-01 4,575.70 4,575.70 4,498.05 4,528.18 0.0M
2023-02-28 4,590.75 4,629.04 4,575.40 4,575.70 0.0M
2023-02-27 4,594.33 4,661.54 4,572.16 4,590.75 0.0M
2023-02-24 4,670.20 4,670.20 4,566.97 4,594.33 0.0M
2023-02-23 4,638.28 4,682.87 4,620.45 4,670.20 0.0M
2023-02-22 4,664.48 4,691.21 4,621.75 4,638.28 0.0M
2023-02-21 4,778.43 4,778.43 4,645.75 4,664.48 0.0M
2023-02-17 4,803.94 4,803.94 4,736.69 4,778.43 0.0M
2023-02-16 4,842.95 4,842.95 4,752.98 4,803.94 0.0M
2023-02-15 4,826.71 4,843.12 4,783.58 4,842.95 0.0M
2023-02-14 4,876.54 4,884.93 4,796.61 4,826.71 0.0M
2023-02-13 4,829.06 4,877.18 4,829.06 4,876.54 0.0M
2023-02-10 4,812.29 4,836.55 4,774.40 4,829.06 0.0M
2023-02-09 4,865.58 4,911.36 4,802.90 4,812.29 0.0M
2023-02-08 4,898.31 4,898.31 4,852.78 4,865.58 0.0M
2023-02-07 4,898.11 4,916.94 4,835.54 4,898.31 0.0M
2023-02-06 4,966.66 4,966.66 4,863.28 4,898.11 0.0M
2023-02-03 5,060.33 5,060.33 4,917.68 4,966.66 0.0M
2023-02-02 4,951.67 5,100.00 4,951.67 5,060.33 0.0M
2023-02-01 4,918.84 4,982.69 4,846.01 4,951.67 0.0M
2023-01-31 4,811.77 4,919.22 4,811.77 4,918.84 0.0M
2023-01-30 4,878.37 4,879.44 4,810.78 4,811.77 0.0M
2023-01-27 4,814.18 4,893.80 4,809.01 4,878.37 0.0M
2023-01-26 4,763.38 4,814.18 4,762.52 4,814.18 0.0M
2023-01-25 4,757.32 4,767.82 4,713.38 4,763.38 0.0M
2023-01-24 4,755.39 4,775.96 4,725.09 4,757.32 0.0M
2023-01-23 4,728.62 4,777.34 4,708.20 4,755.39 0.0M
2023-01-20 4,661.23 4,728.92 4,622.42 4,728.62 0.0M
2023-01-19 4,689.84 4,698.23 4,650.94 4,661.23 0.0M
2023-01-18 4,751.18 4,781.56 4,684.07 4,689.84 0.0M
2023-01-17 4,742.66 4,779.90 4,742.66 4,751.18 0.0M
2023-01-13 4,761.23 4,761.23 4,707.93 4,742.66 0.0M
2023-01-12 4,699.70 4,768.09 4,683.05 4,761.23 0.0M
2023-01-11 4,546.65 4,700.77 4,546.65 4,699.70 0.0M
2023-01-10 4,529.22 4,546.72 4,482.18 4,546.65 0.0M
2023-01-09 4,537.37 4,577.44 4,527.42 4,529.22 0.0M
2023-01-06 4,422.35 4,549.35 4,422.35 4,537.37 0.0M
2023-01-05 4,526.47 4,526.47 4,416.90 4,422.35 0.0M
2023-01-04 4,432.91 4,561.96 4,432.91 4,526.47 0.0M
2023-01-03 4,416.60 4,495.58 4,391.83 4,432.91 0.0M