FTSE USA (FTWIUSAU)

FTWIUSAU
🏛️ 美国 →
2,809.90
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 2,809.90 2,809.90 2,809.90 2,809.90 0.0M
2025-09-25 2,793.60 2,793.60 2,793.60 2,793.60 0.0M
2025-09-24 2,807.50 2,807.50 2,807.50 2,807.50 0.0M
2025-09-23 2,815.60 2,815.60 2,815.60 2,815.60 0.0M
2025-09-22 2,831.70 2,831.70 2,831.70 2,831.70 0.0M
2025-09-19 2,819.40 2,819.40 2,819.40 2,819.40 0.0M
2025-09-18 2,805.70 2,805.70 2,805.70 2,805.70 0.0M
2025-09-17 2,791.50 2,791.50 2,791.50 2,791.50 0.0M
2025-09-16 2,793.65 2,793.65 2,793.65 2,793.65 0.0M
2025-09-15 2,796.60 2,796.60 2,796.60 2,796.60 0.0M
2025-09-12 2,783.16 2,783.16 2,783.16 2,783.16 0.0M
2025-09-11 2,784.84 2,784.84 2,784.84 2,784.84 0.0M
2025-09-10 2,761.70 2,761.70 2,761.70 2,761.70 0.0M
2025-09-09 2,754.24 2,754.24 2,754.24 2,754.24 0.0M
2025-09-08 2,746.24 2,746.24 2,746.24 2,746.24 0.0M
2025-09-05 2,739.04 2,739.04 2,739.04 2,739.04 0.0M
2025-09-04 2,747.29 2,747.29 2,747.29 2,747.29 0.0M
2025-09-03 2,724.51 2,724.51 2,724.51 2,724.51 0.0M
2025-09-02 2,711.13 2,711.13 2,711.13 2,711.13 0.0M
2025-09-01 2,729.74 2,729.74 2,729.74 2,729.74 0.0M
2025-08-29 2,729.73 2,729.73 2,729.73 2,729.73 0.0M
2025-08-28 2,747.78 2,747.78 2,747.78 2,747.78 0.0M
2025-08-27 2,737.55 2,737.55 2,737.55 2,737.55 0.0M
2025-08-26 2,730.86 2,730.86 2,730.86 2,730.86 0.0M
2025-08-25 2,719.32 2,719.32 2,719.32 2,719.32 0.0M
2025-08-22 2,731.01 2,731.01 2,731.01 2,731.01 0.0M
2025-08-21 2,689.52 2,689.52 2,689.52 2,689.52 0.0M
2025-08-20 2,700.23 2,700.23 2,700.23 2,700.23 0.0M
2025-08-19 2,706.59 2,706.59 2,706.59 2,706.59 0.0M
2025-08-18 2,723.79 2,723.79 2,723.79 2,723.79 0.0M
2025-08-15 2,723.88 2,723.88 2,723.88 2,723.88 0.0M
2025-08-14 2,730.84 2,730.84 2,730.84 2,730.84 0.0M
2025-08-13 2,730.59 2,730.59 2,730.59 2,730.59 0.0M
2025-08-12 2,722.18 2,722.18 2,722.18 2,722.18 0.0M
2025-08-11 2,692.04 2,692.04 2,692.04 2,692.04 0.0M
2025-08-08 2,699.28 2,699.28 2,699.28 2,699.28 0.0M
2025-08-07 2,679.67 2,679.67 2,679.67 2,679.67 0.0M
2025-08-06 2,681.13 2,681.13 2,681.13 2,681.13 0.0M
2025-08-05 2,661.58 2,661.58 2,661.58 2,661.58 0.0M
2025-08-04 2,675.04 2,675.04 2,675.04 2,675.04 0.0M
2025-08-01 2,635.29 2,635.29 2,635.29 2,635.29 0.0M
2025-07-31 2,679.65 2,679.65 2,679.65 2,679.65 0.0M
2025-07-30 2,688.00 2,688.00 2,688.00 2,688.00 0.0M
2025-07-29 2,690.90 2,690.90 2,690.90 2,690.90 0.0M
2025-07-28 2,699.55 2,699.55 2,699.55 2,699.55 0.0M
2025-07-25 2,698.73 2,698.73 2,698.73 2,698.73 0.0M
2025-07-24 2,687.69 2,687.69 2,687.69 2,687.69 0.0M
2025-07-23 2,685.71 2,685.71 2,685.71 2,685.71 0.0M
2025-07-22 2,665.19 2,665.19 2,665.19 2,665.19 0.0M
2025-07-21 2,664.07 2,664.07 2,664.07 2,664.07 0.0M
2025-07-18 2,660.97 2,660.97 2,660.97 2,660.97 0.0M
2025-07-17 2,660.66 2,660.66 2,660.66 2,660.66 0.0M
2025-07-16 2,646.32 2,646.32 2,646.32 2,646.32 0.0M
2025-07-15 2,637.39 2,637.39 2,637.39 2,637.39 0.0M
2025-07-14 2,648.06 2,648.06 2,648.06 2,648.06 0.0M
2025-07-11 2,643.07 2,643.07 2,643.07 2,643.07 0.0M
2025-07-10 2,652.28 2,652.28 2,652.28 2,652.28 0.0M
2025-07-09 2,646.78 2,646.78 2,646.78 2,646.78 0.0M
2025-07-08 2,630.54 2,630.54 2,630.54 2,630.54 0.0M
2025-07-07 2,633.01 2,633.01 2,633.01 2,633.01 0.0M
2025-07-04 2,653.49 2,653.49 2,653.49 2,653.49 0.0M
2025-07-03 2,653.49 2,653.49 2,653.49 2,653.49 0.0M
2025-07-02 2,631.10 2,631.10 2,631.10 2,631.10 0.0M
2025-07-01 2,618.67 2,618.67 2,618.67 2,618.67 0.0M
2025-06-30 2,623.46 2,623.46 2,623.46 2,623.46 0.0M
2025-06-27 2,609.01 2,609.01 2,609.01 2,609.01 0.0M
2025-06-26 2,595.90 2,595.90 2,595.90 2,595.90 0.0M
2025-06-25 2,574.72 2,574.72 2,574.72 2,574.72 0.0M
2025-06-24 2,575.40 2,575.40 2,575.40 2,575.40 0.0M
2025-06-23 2,545.97 2,545.97 2,545.97 2,545.97 0.0M
2025-06-20 2,521.94 2,521.94 2,521.94 2,521.94 0.0M
2025-06-19 2,527.88 2,527.88 2,527.88 2,527.88 0.0M
2025-06-18 2,527.88 2,527.88 2,527.88 2,527.88 0.0M
2025-06-17 2,528.33 2,528.33 2,528.33 2,528.33 0.0M
2025-06-16 2,549.36 2,549.36 2,549.36 2,549.36 0.0M
2025-06-13 2,525.32 2,525.32 2,525.32 2,525.32 0.0M
2025-06-12 2,554.08 2,554.08 2,554.08 2,554.08 0.0M
2025-06-11 2,545.07 2,545.07 2,545.07 2,545.07 0.0M
2025-06-10 2,551.62 2,551.62 2,551.62 2,551.62 0.0M
2025-06-09 2,538.54 2,538.54 2,538.54 2,538.54 0.0M
2025-06-06 2,536.93 2,536.93 2,536.93 2,536.93 0.0M
2025-06-05 2,511.72 2,511.72 2,511.72 2,511.72 0.0M
2025-06-04 2,524.24 2,524.24 2,524.24 2,524.24 0.0M
2025-06-03 2,523.36 2,523.36 2,523.36 2,523.36 0.0M
2025-06-02 2,508.63 2,508.63 2,508.63 2,508.63 0.0M
2025-05-30 2,498.05 2,498.05 2,498.05 2,498.05 0.0M
2025-05-29 2,497.22 2,497.22 2,497.22 2,497.22 0.0M
2025-05-28 2,487.92 2,487.92 2,487.92 2,487.92 0.0M
2025-05-27 2,501.35 2,501.35 2,501.35 2,501.35 0.0M
2025-05-23 2,451.28 2,451.28 2,451.28 2,451.28 0.0M
2025-05-22 2,468.05 2,468.05 2,468.05 2,468.05 0.0M
2025-05-21 2,468.60 2,468.60 2,468.60 2,468.60 0.0M
2025-05-20 2,509.20 2,509.20 2,509.20 2,509.20 0.0M
2025-05-19 2,518.80 2,518.80 2,518.80 2,518.80 0.0M
2025-05-16 2,516.50 2,516.50 2,516.50 2,516.50 0.0M
2025-05-15 2,498.70 2,498.70 2,498.70 2,498.70 0.0M
2025-05-14 2,489.20 2,489.20 2,489.20 2,489.20 0.0M
2025-05-13 2,486.30 2,486.30 2,486.30 2,486.30 0.0M
2025-05-12 2,467.80 2,467.80 2,467.80 2,467.80 0.0M
2025-05-09 2,390.10 2,390.10 2,390.10 2,390.10 0.0M
2025-05-08 2,391.70 2,391.70 2,391.70 2,391.70 0.0M
2025-05-07 2,376.70 2,376.70 2,376.70 2,376.70 0.0M
2025-05-06 2,366.40 2,366.40 2,366.40 2,366.40 0.0M
2025-05-05 2,385.10 2,385.10 2,385.10 2,385.10 0.0M
2025-05-02 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2025-05-01 2,364.90 2,364.90 2,364.90 2,364.90 0.0M
2025-04-30 2,350.30 2,350.30 2,350.30 2,350.30 0.0M
2025-04-29 2,346.80 2,346.80 2,346.80 2,346.80 0.0M
2025-04-28 2,333.00 2,333.00 2,333.00 2,333.00 0.0M
2025-04-25 2,331.40 2,331.40 2,331.40 2,331.40 0.0M
2025-04-24 2,313.90 2,313.90 2,313.90 2,313.90 0.0M
2025-04-23 2,267.00 2,267.00 2,267.00 2,267.00 0.0M
2025-04-22 2,229.20 2,229.20 2,229.20 2,229.20 0.0M
2025-04-21 2,173.90 2,173.90 2,173.90 2,173.90 0.0M
2025-04-18 2,226.60 2,226.60 2,226.60 2,226.60 0.0M
2025-04-17 2,226.60 2,226.60 2,226.60 2,226.60 0.0M
2025-04-16 2,223.20 2,223.20 2,223.20 2,223.20 0.0M
2025-04-15 2,273.40 2,273.40 2,273.40 2,273.40 0.0M
2025-04-14 2,276.40 2,276.40 2,276.40 2,276.40 0.0M
2025-04-11 2,258.50 2,258.50 2,258.50 2,258.50 0.0M
2025-04-10 2,218.70 2,218.70 2,218.70 2,218.70 0.0M
2025-04-09 2,298.70 2,298.70 2,298.70 2,298.70 0.0M
2025-04-08 2,098.40 2,098.40 2,098.40 2,098.40 0.0M
2025-04-07 2,131.50 2,131.50 2,131.50 2,131.50 0.0M
2025-04-04 2,136.30 2,136.30 2,136.30 2,136.30 0.0M
2025-04-03 2,272.80 2,272.80 2,272.80 2,272.80 0.0M
2025-04-02 2,389.00 2,389.00 2,389.00 2,389.00 0.0M
2025-04-01 2,372.30 2,372.30 2,372.30 2,372.30 0.0M
2025-03-31 2,362.70 2,362.70 2,362.70 2,362.70 0.0M
2025-03-28 2,350.90 2,350.90 2,350.90 2,350.90 0.0M
2025-03-27 2,398.90 2,398.90 2,398.90 2,398.90 0.0M
2025-03-26 2,408.10 2,408.10 2,408.10 2,408.10 0.0M
2025-03-25 2,436.80 2,436.80 2,436.80 2,436.80 0.0M
2025-03-24 2,432.70 2,432.70 2,432.70 2,432.70 0.0M
2025-03-21 2,389.40 2,389.40 2,389.40 2,389.40 0.0M
2025-03-20 2,386.80 2,386.80 2,386.80 2,386.80 0.0M
2025-03-19 2,392.00 2,392.00 2,392.00 2,392.00 0.0M
2025-03-18 2,365.60 2,365.60 2,365.60 2,365.60 0.0M
2025-03-17 2,391.90 2,391.90 2,391.90 2,391.90 0.0M
2025-03-14 2,375.40 2,375.40 2,375.40 2,375.40 0.0M
2025-03-13 2,325.20 2,325.20 2,325.20 2,325.20 0.0M
2025-03-12 2,358.50 2,358.50 2,358.50 2,358.50 0.0M
2025-03-11 2,346.20 2,346.20 2,346.20 2,346.20 0.0M
2025-03-10 2,362.40 2,362.40 2,362.40 2,362.40 0.0M
2025-03-07 2,430.00 2,430.00 2,430.00 2,430.00 0.0M
2025-03-06 2,417.40 2,417.40 2,417.40 2,417.40 0.0M
2025-03-05 2,463.70 2,463.70 2,463.70 2,463.70 0.0M
2025-03-04 2,436.10 2,436.10 2,436.10 2,436.10 0.0M
2025-03-03 2,465.70 2,465.70 2,465.70 2,465.70 0.0M
2025-02-28 2,509.80 2,509.80 2,509.80 2,509.80 0.0M
2025-02-27 2,470.30 2,470.30 2,470.30 2,470.30 0.0M
2025-02-26 2,509.80 2,509.80 2,509.80 2,509.80 0.0M
2025-02-25 2,509.20 2,509.20 2,509.20 2,509.20 0.0M
2025-02-24 2,522.40 2,522.40 2,522.40 2,522.40 0.0M
2025-02-21 2,535.80 2,535.80 2,535.80 2,535.80 0.0M
2025-02-20 2,581.30 2,581.30 2,581.30 2,581.30 0.0M
2025-02-19 2,593.40 2,593.40 2,593.40 2,593.40 0.0M
2025-02-18 2,588.20 2,588.20 2,588.20 2,588.20 0.0M
2025-02-17 2,582.30 2,582.30 2,582.30 2,582.30 0.0M
2025-02-14 2,582.30 2,582.30 2,582.30 2,582.30 0.0M
2025-02-13 2,582.70 2,582.70 2,582.70 2,582.70 0.0M
2025-02-12 2,556.10 2,556.10 2,556.10 2,556.10 0.0M
2025-02-11 2,563.10 2,563.10 2,563.10 2,563.10 0.0M
2025-02-10 2,563.80 2,563.80 2,563.80 2,563.80 0.0M
2025-02-07 2,546.30 2,546.30 2,546.30 2,546.30 0.0M
2025-02-06 2,570.20 2,570.20 2,570.20 2,570.20 0.0M
2025-02-05 2,561.40 2,561.40 2,561.40 2,561.40 0.0M
2025-02-04 2,551.20 2,551.20 2,551.20 2,551.20 0.0M
2025-02-03 2,533.00 2,533.00 2,533.00 2,533.00 0.0M
2025-01-31 2,551.70 2,551.70 2,551.70 2,551.70 0.0M
2025-01-30 2,563.90 2,563.90 2,563.90 2,563.90 0.0M
2025-01-29 2,549.80 2,549.80 2,549.80 2,549.80 0.0M
2025-01-28 2,561.10 2,561.10 2,561.10 2,561.10 0.0M
2025-01-27 2,537.30 2,537.30 2,537.30 2,537.30 0.0M
2025-01-24 2,574.90 2,574.90 2,574.90 2,574.90 0.0M
2025-01-23 2,568.20 2,581.80 2,568.20 2,581.80 0.0M
2025-01-22 2,568.30 2,568.30 2,568.30 2,568.30 0.0M
2025-01-21 2,552.90 2,552.90 2,552.90 2,552.90 0.0M
2025-01-20 2,530.30 2,530.30 2,530.30 2,530.30 0.0M
2025-01-17 2,530.30 2,530.30 2,530.30 2,530.30 0.0M
2025-01-16 2,505.00 2,505.00 2,505.00 2,505.00 0.0M
2025-01-15 2,509.20 2,509.20 2,509.20 2,509.20 0.0M
2025-01-14 2,463.50 2,463.50 2,463.50 2,463.50 0.0M
2025-01-13 2,460.20 2,460.20 2,460.20 2,460.20 0.0M
2025-01-10 2,456.40 2,456.40 2,456.40 2,456.40 0.0M
2025-01-09 2,494.80 2,494.80 2,494.80 2,494.80 0.0M
2025-01-08 2,494.80 2,494.80 2,494.80 2,494.80 0.0M
2025-01-07 2,490.90 2,490.90 2,490.90 2,490.90 0.0M
2025-01-06 2,519.60 2,519.60 2,519.60 2,519.60 0.0M
2025-01-03 2,505.50 2,505.50 2,505.50 2,505.50 0.0M
2025-01-02 2,473.00 2,473.00 2,473.00 2,473.00 0.0M