FTSE4Good US 100 (FT4GDUS100)

FT4GDUS100
🏛️ 美国 →
29,458.20
最后更新: 2025-09-29
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 19,922.50 19,948.68 19,855.46 19,855.46 0.0M
2021-12-30 20,000.38 20,062.13 19,912.62 19,922.50 0.0M
2021-12-29 19,973.88 20,041.45 19,948.29 20,000.38 0.0M
2021-12-28 20,030.37 20,071.50 19,945.41 19,973.88 0.0M
2021-12-27 19,738.34 20,030.92 19,738.34 20,030.37 0.0M
2021-12-24 19,630.12 19,801.78 19,630.12 19,738.34 0.0M
2021-12-23 19,630.12 19,801.78 19,630.12 19,738.34 0.0M
2021-12-22 19,431.13 19,630.20 19,396.47 19,630.12 0.0M
2021-12-21 19,079.82 19,431.20 19,079.82 19,431.13 0.0M
2021-12-20 19,279.73 19,279.73 18,934.86 19,079.82 0.0M
2021-12-17 19,527.23 19,527.23 19,198.04 19,279.73 0.0M
2021-12-16 19,759.83 19,846.93 19,444.93 19,527.23 0.0M
2021-12-15 19,401.47 19,759.87 19,320.87 19,759.83 0.0M
2021-12-14 19,587.79 19,587.79 19,263.10 19,401.47 0.0M
2021-12-13 19,814.35 19,817.27 19,587.79 19,587.79 0.0M
2021-12-10 19,569.84 19,814.60 19,569.84 19,814.35 0.0M
2021-12-09 19,677.96 19,685.95 19,565.36 19,569.84 0.0M
2021-12-08 19,617.06 19,688.76 19,546.86 19,677.96 0.0M
2021-12-07 19,160.57 19,629.25 19,160.57 19,617.06 0.0M
2021-12-06 18,935.47 19,224.26 18,935.47 19,160.57 0.0M
2021-12-03 19,124.42 19,240.15 18,743.63 18,935.47 0.0M
2021-12-02 18,883.17 19,200.08 18,826.48 19,124.42 0.0M
2021-12-01 19,058.97 19,446.36 18,873.16 18,883.17 0.0M
2021-11-30 19,373.51 19,373.51 19,019.04 19,058.97 0.0M
2021-11-29 19,087.95 19,429.12 19,087.95 19,373.51 0.0M
2021-11-26 19,574.57 19,574.57 19,051.38 19,087.95 0.0M
2021-11-25 19,518.58 19,579.47 19,374.55 19,574.57 0.0M
2021-11-24 19,518.58 19,579.47 19,374.55 19,574.57 0.0M
2021-11-23 19,494.68 19,539.80 19,348.82 19,518.58 0.0M
2021-11-22 19,602.73 19,819.27 19,494.63 19,494.68 0.0M
2021-11-19 19,595.34 19,667.84 19,551.32 19,602.73 0.0M
2021-11-18 19,487.00 19,619.50 19,464.47 19,595.34 0.0M
2021-11-17 19,552.44 19,556.82 19,470.66 19,487.00 0.0M
2021-11-16 19,432.11 19,605.31 19,427.75 19,552.44 0.0M
2021-11-15 19,454.97 19,528.13 19,394.48 19,432.11 0.0M
2021-11-12 19,285.79 19,481.43 19,285.79 19,454.97 0.0M
2021-11-11 19,286.08 19,337.20 19,285.73 19,285.79 0.0M
2021-11-10 19,479.40 19,479.40 19,236.20 19,286.08 0.0M
2021-11-09 19,549.03 19,558.71 19,406.07 19,479.40 0.0M
2021-11-08 19,476.14 19,570.21 19,476.14 19,549.03 0.0M
2021-11-05 19,439.73 19,586.45 19,407.94 19,476.14 0.0M
2021-11-04 19,300.89 19,443.83 19,298.42 19,439.73 0.0M
2021-11-03 19,181.43 19,321.17 19,141.22 19,300.89 0.0M
2021-11-02 19,051.12 19,227.28 19,051.12 19,181.43 0.0M
2021-11-01 19,119.78 19,148.18 19,001.09 19,051.12 0.0M
2021-10-29 19,055.92 19,127.74 18,964.96 19,119.78 0.0M
2021-10-28 18,889.84 19,062.44 18,889.84 19,055.92 0.0M
2021-10-27 18,898.31 19,026.94 18,882.89 18,889.84 0.0M
2021-10-26 18,799.45 18,975.57 18,799.45 18,898.31 0.0M
2021-10-25 18,740.95 18,844.95 18,708.54 18,799.45 0.0M
2021-10-22 18,780.62 18,802.83 18,656.84 18,740.95 0.0M
2021-10-21 18,728.94 18,790.02 18,689.54 18,780.62 0.0M
2021-10-20 18,713.64 18,768.39 18,684.97 18,728.94 0.0M
2021-10-19 18,559.65 18,716.66 18,559.65 18,713.64 0.0M
2021-10-18 18,512.05 18,561.82 18,380.44 18,559.65 0.0M
2021-10-15 18,355.54 18,521.51 18,355.54 18,512.05 0.0M
2021-10-14 18,010.52 18,362.93 18,010.52 18,355.54 0.0M
2021-10-13 17,933.35 18,032.20 17,880.81 18,010.52 0.0M
2021-10-12 18,024.50 18,075.53 17,903.96 17,933.35 0.0M
2021-10-11 18,137.95 18,251.35 18,023.12 18,024.50 0.0M
2021-10-08 18,161.90 18,215.29 18,110.36 18,137.95 0.0M
2021-10-07 17,999.13 18,282.61 17,999.13 18,161.90 0.0M
2021-10-06 17,898.92 18,004.56 17,680.77 17,999.13 0.0M
2021-10-05 17,675.40 17,999.31 17,675.40 17,898.92 0.0M
2021-10-04 17,964.67 17,964.67 17,575.30 17,675.40 0.0M
2021-10-01 17,719.68 18,030.30 17,663.74 17,964.67 0.0M
2021-09-30 17,918.26 18,030.89 17,715.58 17,719.68 0.0M
2021-09-29 17,908.17 18,037.62 17,899.25 17,918.26 0.0M
2021-09-28 18,329.25 18,329.25 17,892.38 17,908.17 0.0M
2021-09-27 18,425.38 18,425.38 18,301.27 18,329.25 0.0M
2021-09-24 18,421.51 18,454.60 18,346.83 18,425.38 0.0M
2021-09-23 18,193.10 18,475.65 18,193.10 18,421.51 0.0M
2021-09-22 18,014.28 18,275.01 18,014.28 18,193.10 0.0M
2021-09-21 18,013.09 18,177.91 17,989.46 18,014.28 0.0M
2021-09-20 18,319.30 18,319.30 17,794.86 18,013.09 0.0M
2021-09-17 18,521.32 18,521.32 18,294.49 18,319.30 0.0M
2021-09-16 18,548.84 18,560.65 18,386.72 18,521.32 0.0M
2021-09-15 18,398.78 18,571.16 18,391.42 18,548.84 0.0M
2021-09-14 18,481.50 18,558.31 18,374.18 18,398.78 0.0M
2021-09-13 18,420.35 18,581.40 18,381.62 18,481.50 0.0M
2021-09-10 18,590.00 18,711.83 18,414.86 18,420.35 0.0M
2021-09-09 18,699.78 18,753.42 18,585.22 18,590.00 0.0M
2021-09-08 18,751.97 18,751.97 18,610.12 18,699.78 0.0M
2021-09-07 18,794.40 18,795.70 18,713.09 18,751.97 0.0M
2021-09-06 18,775.08 18,825.22 18,724.02 18,794.40 0.0M
2021-09-03 18,775.08 18,825.22 18,724.02 18,794.40 0.0M
2021-09-02 18,756.60 18,829.82 18,723.51 18,775.08 0.0M
2021-09-01 18,772.64 18,845.53 18,748.37 18,756.60 0.0M
2021-08-31 18,843.60 18,843.60 18,762.11 18,772.64 0.0M
2021-08-30 18,743.69 18,877.71 18,743.69 18,843.60 0.0M
2021-08-27 18,585.66 18,756.12 18,585.66 18,743.69 0.0M
2021-08-26 18,705.45 18,707.82 18,584.66 18,585.66 0.0M
2021-08-25 18,688.40 18,728.10 18,683.74 18,705.45 0.0M
2021-08-24 18,682.77 18,736.50 18,682.77 18,688.40 0.0M
2021-08-23 18,524.25 18,721.03 18,524.25 18,682.77 0.0M
2021-08-20 18,341.43 18,534.51 18,341.43 18,524.25 0.0M
2021-08-19 18,267.57 18,392.73 18,168.33 18,341.43 0.0M
2021-08-18 18,486.08 18,522.10 18,267.44 18,267.57 0.0M
2021-08-17 18,615.58 18,615.58 18,381.28 18,486.08 0.0M
2021-08-16 18,530.20 18,615.69 18,404.93 18,615.58 0.0M
2021-08-13 18,472.27 18,531.81 18,472.27 18,530.20 0.0M
2021-08-12 18,394.79 18,474.50 18,359.69 18,472.27 0.0M
2021-08-11 18,352.61 18,429.69 18,352.61 18,394.79 0.0M
2021-08-10 18,374.37 18,414.67 18,319.66 18,352.61 0.0M
2021-08-09 18,402.59 18,426.99 18,355.13 18,374.37 0.0M
2021-08-06 18,390.85 18,417.20 18,370.08 18,402.59 0.0M
2021-08-05 18,284.20 18,391.25 18,284.20 18,390.85 0.0M
2021-08-04 18,346.47 18,346.47 18,260.54 18,284.20 0.0M
2021-08-03 18,202.04 18,346.88 18,154.41 18,346.47 0.0M
2021-08-02 18,229.07 18,318.20 18,191.77 18,202.04 0.0M
2021-07-30 18,283.20 18,283.20 18,206.14 18,229.07 0.0M
2021-07-29 18,221.36 18,335.82 18,221.36 18,283.20 0.0M
2021-07-28 18,243.12 18,306.24 18,174.85 18,221.36 0.0M
2021-07-27 18,373.07 18,373.07 18,103.14 18,243.12 0.0M
2021-07-26 18,349.20 18,377.84 18,295.66 18,373.07 0.0M
2021-07-23 18,157.54 18,359.64 18,157.54 18,349.20 0.0M
2021-07-22 18,087.58 18,166.17 18,087.58 18,157.54 0.0M
2021-07-21 17,930.14 18,090.72 17,930.14 18,087.58 0.0M
2021-07-20 17,681.72 17,998.62 17,681.72 17,930.14 0.0M
2021-07-19 17,968.54 17,968.54 17,588.38 17,681.72 0.0M
2021-07-16 18,095.70 18,161.90 17,951.61 17,968.54 0.0M
2021-07-15 18,178.17 18,178.17 18,025.28 18,095.70 0.0M
2021-07-14 18,099.66 18,217.02 18,099.66 18,178.17 0.0M
2021-07-13 18,089.44 18,183.11 18,072.29 18,099.66 0.0M
2021-07-12 18,029.39 18,092.63 18,024.46 18,089.44 0.0M
2021-07-09 17,849.35 18,037.43 17,849.35 18,029.39 0.0M
2021-07-08 18,036.87 18,036.87 17,732.52 17,849.35 0.0M
2021-07-07 17,949.28 18,052.96 17,925.16 18,036.87 0.0M
2021-07-06 17,970.93 17,994.01 17,823.23 17,949.28 0.0M
2021-07-05 17,788.41 17,982.87 17,788.41 17,970.93 0.0M
2021-07-02 17,788.41 17,982.87 17,788.41 17,970.93 0.0M
2021-07-01 17,710.72 17,789.94 17,710.72 17,788.41 0.0M
2021-06-30 17,691.69 17,726.59 17,657.24 17,710.72 0.0M
2021-06-29 17,654.88 17,697.19 17,654.88 17,691.69 0.0M
2021-06-28 17,594.54 17,658.56 17,594.54 17,654.88 0.0M
2021-06-25 17,538.41 17,616.76 17,538.41 17,594.54 0.0M
2021-06-24 17,416.47 17,561.73 17,416.47 17,538.41 0.0M
2021-06-23 17,446.37 17,476.96 17,415.92 17,416.47 0.0M
2021-06-22 17,342.87 17,472.19 17,321.29 17,446.37 0.0M
2021-06-21 17,116.02 17,346.07 17,116.02 17,342.87 0.0M
2021-06-18 17,309.93 17,309.93 17,112.44 17,116.02 0.0M
2021-06-17 17,268.76 17,352.35 17,211.15 17,309.93 0.0M
2021-06-16 17,368.35 17,401.03 17,166.63 17,268.76 0.0M
2021-06-15 17,430.68 17,431.18 17,355.12 17,368.35 0.0M
2021-06-14 17,361.73 17,432.27 17,318.04 17,430.68 0.0M
2021-06-11 17,320.10 17,361.91 17,297.73 17,361.73 0.0M
2021-06-10 17,213.95 17,352.63 17,213.95 17,320.10 0.0M
2021-06-09 17,224.39 17,282.51 17,213.95 17,213.95 0.0M
2021-06-08 17,250.82 17,292.90 17,163.10 17,224.39 0.0M
2021-06-07 17,224.95 17,250.82 17,189.00 17,250.82 0.0M
2021-06-04 17,035.54 17,235.64 17,035.54 17,224.95 0.0M
2021-06-03 17,099.08 17,099.08 16,929.28 17,035.54 0.0M
2021-06-02 17,065.24 17,150.20 17,053.51 17,099.08 0.0M
2021-06-01 17,102.11 17,208.52 17,053.28 17,065.24 0.0M
2021-05-31 17,057.07 17,173.40 17,057.07 17,102.11 0.0M
2021-05-28 17,057.07 17,173.40 17,057.07 17,102.11 0.0M
2021-05-27 17,109.20 17,153.78 17,050.95 17,057.07 0.0M
2021-05-26 17,095.58 17,132.35 17,073.60 17,109.20 0.0M
2021-05-25 17,118.16 17,195.86 17,073.33 17,095.58 0.0M
2021-05-24 16,921.62 17,166.44 16,921.62 17,118.16 0.0M
2021-05-21 16,936.49 17,055.92 16,906.89 16,921.62 0.0M
2021-05-20 16,738.12 16,993.30 16,738.12 16,936.49 0.0M
2021-05-19 16,764.62 16,764.62 16,518.00 16,738.12 0.0M
2021-05-18 16,908.16 16,924.77 16,764.49 16,764.62 0.0M
2021-05-17 16,967.04 16,967.04 16,826.33 16,908.16 0.0M
2021-05-14 16,736.75 17,007.64 16,736.75 16,967.04 0.0M
2021-05-13 16,527.58 16,820.53 16,527.58 16,736.75 0.0M
2021-05-12 16,897.69 16,897.69 16,499.06 16,527.58 0.0M
2021-05-11 17,035.38 17,035.38 16,744.76 16,897.69 0.0M
2021-05-10 17,245.66 17,245.66 17,035.37 17,035.38 0.0M
2021-05-07 17,124.10 17,287.50 17,124.10 17,245.66 0.0M
2021-05-06 16,964.59 17,124.14 16,892.44 17,124.10 0.0M
2021-05-05 16,950.78 17,070.76 16,948.51 16,964.59 0.0M
2021-05-04 17,087.30 17,087.30 16,800.35 16,950.78 0.0M
2021-05-03 17,027.82 17,167.31 17,027.82 17,087.30 0.0M
2021-04-30 17,180.35 17,180.35 17,008.37 17,027.82 0.0M
2021-04-29 17,087.01 17,219.17 17,040.57 17,180.35 0.0M
2021-04-28 17,138.60 17,184.12 17,085.26 17,087.01 0.0M
2021-04-27 17,144.08 17,168.49 17,101.75 17,138.60 0.0M
2021-04-26 17,123.60 17,171.68 17,123.60 17,144.08 0.0M
2021-04-23 16,932.60 17,177.31 16,932.60 17,123.60 0.0M
2021-04-22 17,105.22 17,113.12 16,872.28 16,932.60 0.0M
2021-04-21 16,964.05 17,107.04 16,940.21 17,105.22 0.0M
2021-04-20 17,071.11 17,071.11 16,901.52 16,964.05 0.0M
2021-04-19 17,147.00 17,147.00 17,012.48 17,071.11 0.0M
2021-04-16 17,093.93 17,166.29 17,090.37 17,147.00 0.0M
2021-04-15 16,876.15 17,106.26 16,876.15 17,093.93 0.0M
2021-04-14 16,953.64 16,981.48 16,864.06 16,876.15 0.0M
2021-04-13 16,897.19 16,975.97 16,884.34 16,953.64 0.0M
2021-04-12 16,932.75 16,932.75 16,842.03 16,897.19 0.0M
2021-04-09 16,786.26 16,932.75 16,765.63 16,932.75 0.0M
2021-04-08 16,685.80 16,788.20 16,685.80 16,786.26 0.0M
2021-04-07 16,633.30 16,690.69 16,631.49 16,685.80 0.0M
2021-04-06 16,659.88 16,696.45 16,609.10 16,633.30 0.0M
2021-04-05 16,398.49 16,686.39 16,398.49 16,659.88 0.0M
2021-04-02 16,179.36 16,401.53 16,179.36 16,398.49 0.0M
2021-04-01 16,179.36 16,401.53 16,179.36 16,398.49 0.0M
2021-03-31 16,091.19 16,270.32 16,091.19 16,179.36 0.0M
2021-03-30 16,164.99 16,164.99 16,039.40 16,091.19 0.0M
2021-03-29 16,179.21 16,198.63 16,053.10 16,164.99 0.0M
2021-03-26 15,883.88 16,179.62 15,883.88 16,179.21 0.0M
2021-03-25 15,825.69 15,916.90 15,690.66 15,883.88 0.0M
2021-03-24 15,917.13 16,017.08 15,825.33 15,825.69 0.0M
2021-03-23 16,006.85 16,071.19 15,883.91 15,917.13 0.0M
2021-03-22 15,849.59 16,054.90 15,849.59 16,006.85 0.0M
2021-03-19 15,909.55 15,930.21 15,794.72 15,849.59 0.0M
2021-03-18 16,165.09 16,165.09 15,900.61 15,909.55 0.0M
2021-03-17 16,173.25 16,217.29 16,032.82 16,165.09 0.0M
2021-03-16 16,110.25 16,246.72 16,110.25 16,173.25 0.0M
2021-03-15 16,022.48 16,110.25 15,935.18 16,110.25 0.0M
2021-03-12 16,057.81 16,057.81 15,912.82 16,022.48 0.0M
2021-03-11 15,865.30 16,145.66 15,865.30 16,057.81 0.0M
2021-03-10 15,797.91 15,946.23 15,797.91 15,865.30 0.0M
2021-03-09 15,562.21 15,910.74 15,562.21 15,797.91 0.0M
2021-03-08 15,698.55 15,828.90 15,562.06 15,562.21 0.0M
2021-03-05 15,373.34 15,736.07 15,269.21 15,698.55 0.0M
2021-03-04 15,587.78 15,672.93 15,201.77 15,373.34 0.0M
2021-03-03 15,841.51 15,841.51 15,586.06 15,587.78 0.0M
2021-03-02 15,969.80 15,988.96 15,841.39 15,841.51 0.0M
2021-03-01 15,600.42 16,007.56 15,600.42 15,969.80 0.0M
2021-02-26 15,658.46 15,798.13 15,518.53 15,600.42 0.0M
2021-02-25 16,051.40 16,051.40 15,603.40 15,658.46 0.0M
2021-02-24 15,886.83 16,063.85 15,759.09 16,051.40 0.0M
2021-02-23 15,890.72 15,956.26 15,590.14 15,886.83 0.0M
2021-02-22 16,053.68 16,053.68 15,888.44 15,890.72 0.0M
2021-02-19 16,099.08 16,158.90 16,036.11 16,053.68 0.0M
2021-02-18 16,158.91 16,158.91 15,968.04 16,099.08 0.0M
2021-02-17 16,188.88 16,188.88 16,050.75 16,158.91 0.0M
2021-02-16 16,200.54 16,271.59 16,158.93 16,188.88 0.0M
2021-02-15 16,129.48 16,205.64 16,101.73 16,200.54 0.0M
2021-02-12 16,129.48 16,205.64 16,101.73 16,200.54 0.0M
2021-02-11 16,058.05 16,152.98 16,039.79 16,129.48 0.0M
2021-02-10 16,056.99 16,136.73 15,955.27 16,058.05 0.0M
2021-02-09 16,094.37 16,094.48 16,040.56 16,056.99 0.0M
2021-02-08 15,966.93 16,094.86 15,966.93 16,094.37 0.0M
2021-02-05 15,919.62 15,988.85 15,908.56 15,966.93 0.0M
2021-02-04 15,736.07 15,921.84 15,736.07 15,919.62 0.0M
2021-02-03 15,667.24 15,818.43 15,667.24 15,736.07 0.0M
2021-02-02 15,464.54 15,721.97 15,464.54 15,667.24 0.0M
2021-02-01 15,212.96 15,514.60 15,212.96 15,464.54 0.0M
2021-01-29 15,539.54 15,539.54 15,129.90 15,212.96 0.0M
2021-01-28 15,353.95 15,721.77 15,353.95 15,539.54 0.0M
2021-01-27 15,758.84 15,758.84 15,266.40 15,353.95 0.0M
2021-01-26 15,772.04 15,827.30 15,740.04 15,758.84 0.0M
2021-01-25 15,699.74 15,794.45 15,517.84 15,772.04 0.0M
2021-01-22 15,741.78 15,750.69 15,668.21 15,699.74 0.0M
2021-01-21 15,704.09 15,784.45 15,678.10 15,741.78 0.0M
2021-01-20 15,462.94 15,743.15 15,462.94 15,704.09 0.0M
2021-01-19 15,322.19 15,483.40 15,322.19 15,462.94 0.0M
2021-01-18 15,439.47 15,439.47 15,264.08 15,322.19 0.0M
2021-01-15 15,439.47 15,439.47 15,264.08 15,322.19 0.0M
2021-01-14 15,534.14 15,585.51 15,431.23 15,439.47 0.0M
2021-01-13 15,478.88 15,578.47 15,468.70 15,534.14 0.0M
2021-01-12 15,518.34 15,521.72 15,372.54 15,478.88 0.0M
2021-01-11 15,589.95 15,597.26 15,483.73 15,518.34 0.0M
2021-01-08 15,513.75 15,607.29 15,428.41 15,589.95 0.0M
2021-01-07 15,259.37 15,543.49 15,259.37 15,513.75 0.0M
2021-01-06 15,272.43 15,425.79 15,117.78 15,259.37 0.0M
2021-01-05 15,173.60 15,298.56 15,143.48 15,272.43 0.0M
2021-01-04 15,392.90 15,436.36 15,015.87 15,173.60 0.0M
2021-01-01 15,300.21 15,397.56 15,266.55 15,392.90 0.0M