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
2022-12-30 15,643.37 15,643.37 15,436.10 15,598.61 0.0M
2022-12-29 15,375.74 15,684.50 15,375.74 15,643.37 0.0M
2022-12-28 15,567.73 15,651.13 15,371.79 15,375.74 0.0M
2022-12-27 15,641.33 15,641.33 15,501.25 15,567.73 0.0M
2022-12-26 15,573.87 15,643.45 15,453.18 15,641.33 0.0M
2022-12-23 15,573.87 15,643.45 15,453.18 15,641.33 0.0M
2022-12-22 15,803.89 15,803.89 15,346.25 15,573.87 0.0M
2022-12-21 15,572.95 15,853.39 15,572.95 15,803.89 0.0M
2022-12-20 15,556.24 15,627.59 15,456.79 15,572.95 0.0M
2022-12-19 15,708.48 15,708.48 15,484.57 15,556.24 0.0M
2022-12-16 15,880.59 15,880.59 15,614.15 15,708.48 0.0M
2022-12-15 16,338.45 16,338.45 15,813.24 15,880.59 0.0M
2022-12-14 16,431.45 16,574.90 16,208.25 16,338.45 0.0M
2022-12-13 16,304.47 16,797.95 16,304.47 16,431.45 0.0M
2022-12-12 16,040.28 16,305.21 16,040.28 16,304.47 0.0M
2022-12-09 16,175.32 16,228.98 16,036.21 16,040.28 0.0M
2022-12-08 16,061.72 16,211.58 16,061.72 16,175.32 0.0M
2022-12-07 16,101.43 16,148.60 16,005.89 16,061.72 0.0M
2022-12-06 16,356.05 16,361.28 16,010.68 16,101.43 0.0M
2022-12-05 16,630.70 16,630.70 16,303.42 16,356.05 0.0M
2022-12-02 16,664.08 16,664.08 16,433.54 16,630.70 0.0M
2022-12-01 16,668.13 16,756.31 16,540.57 16,664.08 0.0M
2022-11-30 16,104.55 16,668.13 16,047.36 16,668.13 0.0M
2022-11-29 16,168.23 16,194.50 16,032.79 16,104.55 0.0M
2022-11-28 16,433.51 16,433.51 16,129.29 16,168.23 0.0M
2022-11-25 16,465.11 16,473.04 16,416.77 16,433.51 0.0M
2022-11-24 16,372.65 16,493.43 16,354.13 16,465.11 0.0M
2022-11-23 16,372.65 16,493.43 16,354.13 16,465.11 0.0M
2022-11-22 16,138.20 16,377.78 16,138.20 16,372.65 0.0M
2022-11-21 16,203.82 16,210.60 16,103.00 16,138.20 0.0M
2022-11-18 16,140.51 16,261.07 16,093.52 16,203.82 0.0M
2022-11-17 16,140.36 16,176.64 15,960.08 16,140.51 0.0M
2022-11-16 16,260.38 16,260.38 16,133.09 16,140.36 0.0M
2022-11-15 16,128.99 16,425.51 16,101.27 16,260.38 0.0M
2022-11-14 16,244.56 16,323.86 16,128.30 16,128.99 0.0M
2022-11-11 16,088.82 16,277.63 16,037.43 16,244.56 0.0M
2022-11-10 15,192.03 16,088.82 15,192.03 16,088.82 0.0M
2022-11-09 15,526.28 15,526.28 15,180.81 15,192.03 0.0M
2022-11-08 15,421.31 15,666.95 15,359.34 15,526.28 0.0M
2022-11-07 15,205.87 15,449.79 15,205.87 15,421.31 0.0M
2022-11-04 14,970.98 15,276.77 14,946.44 15,205.87 0.0M
2022-11-03 15,216.16 15,216.16 14,942.11 14,970.98 0.0M
2022-11-02 15,600.69 15,776.55 15,213.60 15,216.16 0.0M
2022-11-01 15,721.65 15,871.12 15,554.40 15,600.69 0.0M
2022-10-31 15,871.05 15,871.05 15,693.89 15,721.65 0.0M
2022-10-28 15,411.69 15,884.55 15,411.69 15,871.05 0.0M
2022-10-27 15,507.50 15,624.81 15,398.74 15,411.69 0.0M
2022-10-26 15,718.05 15,747.48 15,481.79 15,507.50 0.0M
2022-10-25 15,467.20 15,731.33 15,467.20 15,718.05 0.0M
2022-10-24 15,261.84 15,526.72 15,243.94 15,467.20 0.0M
2022-10-21 14,921.73 15,284.29 14,857.58 15,261.84 0.0M
2022-10-20 14,977.07 15,209.18 14,879.55 14,921.73 0.0M
2022-10-19 15,075.36 15,117.77 14,870.13 14,977.07 0.0M
2022-10-18 14,943.57 15,265.09 14,943.57 15,075.36 0.0M
2022-10-17 14,575.49 14,991.26 14,575.49 14,943.57 0.0M
2022-10-14 14,887.96 15,040.77 14,566.02 14,575.49 0.0M
2022-10-13 14,484.26 14,949.27 14,160.95 14,887.96 0.0M
2022-10-12 14,514.55 14,610.03 14,474.75 14,484.26 0.0M
2022-10-11 14,610.85 14,712.28 14,430.97 14,514.55 0.0M
2022-10-10 14,745.53 14,774.42 14,501.14 14,610.85 0.0M
2022-10-07 15,200.99 15,200.99 14,675.54 14,745.53 0.0M
2022-10-06 15,355.68 15,421.10 15,184.33 15,200.99 0.0M
2022-10-05 15,343.64 15,437.82 15,098.83 15,355.68 0.0M
2022-10-04 14,897.45 15,344.52 14,897.45 15,343.64 0.0M
2022-10-03 14,496.10 14,970.40 14,496.10 14,897.45 0.0M
2022-09-30 14,758.92 14,856.97 14,496.10 14,496.10 0.0M
2022-09-29 15,059.37 15,059.37 14,628.43 14,758.92 0.0M
2022-09-28 14,806.04 15,121.79 14,760.59 15,059.37 0.0M
2022-09-27 14,830.60 15,092.85 14,721.05 14,806.04 0.0M
2022-09-26 14,970.89 15,055.31 14,794.04 14,830.60 0.0M
2022-09-23 15,180.51 15,180.51 14,793.04 14,970.89 0.0M
2022-09-22 15,256.94 15,302.03 15,130.66 15,180.51 0.0M
2022-09-21 15,511.12 15,706.21 15,255.39 15,256.94 0.0M
2022-09-20 15,676.02 15,676.02 15,401.52 15,511.12 0.0M
2022-09-19 15,587.21 15,680.04 15,464.72 15,676.02 0.0M
2022-09-16 15,671.04 15,671.04 15,427.16 15,587.21 0.0M
2022-09-15 15,886.44 15,894.49 15,621.31 15,671.04 0.0M
2022-09-14 15,847.41 15,955.96 15,757.88 15,886.44 0.0M
2022-09-13 16,594.86 16,594.86 15,804.66 15,847.41 0.0M
2022-09-12 16,424.33 16,632.98 16,424.33 16,594.86 0.0M
2022-09-09 16,170.69 16,461.65 16,170.69 16,424.33 0.0M
2022-09-08 16,082.00 16,204.20 15,933.74 16,170.69 0.0M
2022-09-07 15,822.58 16,123.29 15,822.58 16,082.00 0.0M
2022-09-06 15,913.98 15,980.06 15,750.13 15,822.58 0.0M
2022-09-05 16,112.11 16,305.81 15,840.23 15,913.98 0.0M
2022-09-02 16,112.11 16,305.81 15,840.23 15,913.98 0.0M
2022-09-01 16,071.51 16,112.15 15,860.30 16,112.11 0.0M
2022-08-31 16,218.94 16,333.94 16,069.70 16,071.51 0.0M
2022-08-30 16,377.00 16,438.17 16,122.14 16,218.94 0.0M
2022-08-29 16,549.41 16,549.41 16,329.13 16,377.00 0.0M
2022-08-26 17,143.14 17,143.14 16,516.31 16,516.31 0.0M
2022-08-25 16,910.65 17,148.29 16,910.65 17,143.14 0.0M
2022-08-24 16,884.46 16,979.19 16,840.59 16,910.65 0.0M
2022-08-23 16,957.35 17,018.89 16,874.57 16,884.46 0.0M
2022-08-22 17,330.98 17,330.98 16,924.46 16,957.35 0.0M
2022-08-19 17,555.02 17,555.02 17,294.32 17,330.98 0.0M
2022-08-18 17,506.81 17,600.33 17,449.56 17,555.02 0.0M
2022-08-17 17,623.25 17,625.49 17,429.69 17,506.81 0.0M
2022-08-16 17,600.35 17,702.40 17,510.85 17,623.25 0.0M
2022-08-15 17,519.62 17,616.13 17,454.35 17,600.35 0.0M
2022-08-12 17,225.01 17,519.62 17,225.01 17,519.62 0.0M
2022-08-11 17,249.82 17,445.37 17,203.58 17,225.01 0.0M
2022-08-10 16,873.39 17,251.57 16,873.39 17,249.82 0.0M
2022-08-09 16,955.29 16,955.29 16,827.63 16,873.39 0.0M
2022-08-08 17,016.94 17,143.78 16,902.36 16,955.29 0.0M
2022-08-05 17,030.49 17,030.49 16,863.63 17,016.94 0.0M
2022-08-04 17,019.08 17,050.74 16,934.21 17,030.49 0.0M
2022-08-03 16,690.14 17,066.73 16,690.14 17,019.08 0.0M
2022-08-02 16,817.62 16,876.32 16,646.57 16,690.14 0.0M
2022-08-01 16,858.54 16,924.96 16,717.45 16,817.62 0.0M
2022-07-29 16,705.97 16,893.85 16,664.23 16,858.54 0.0M
2022-07-28 16,514.31 16,738.23 16,396.15 16,705.97 0.0M
2022-07-27 16,033.55 16,577.30 16,033.55 16,514.31 0.0M
2022-07-26 16,243.80 16,243.80 15,993.35 16,033.55 0.0M
2022-07-25 16,251.31 16,279.35 16,149.08 16,243.80 0.0M
2022-07-22 16,447.32 16,466.77 16,154.84 16,251.31 0.0M
2022-07-21 16,323.46 16,448.99 16,157.69 16,447.32 0.0M
2022-07-20 16,241.20 16,397.77 16,188.92 16,323.46 0.0M
2022-07-19 15,816.40 16,250.76 15,816.40 16,241.20 0.0M
2022-07-18 15,987.75 16,143.54 15,769.73 15,816.40 0.0M
2022-07-15 15,684.86 15,987.75 15,684.86 15,987.75 0.0M
2022-07-14 15,689.48 15,716.10 15,373.30 15,684.86 0.0M
2022-07-13 15,774.42 15,794.80 15,535.20 15,689.48 0.0M
2022-07-12 15,956.06 16,027.39 15,713.12 15,774.42 0.0M
2022-07-11 16,128.40 16,128.40 15,913.63 15,956.06 0.0M
2022-07-08 16,136.63 16,191.95 15,991.39 16,128.40 0.0M
2022-07-07 15,898.95 16,166.11 15,898.95 16,136.63 0.0M
2022-07-06 15,827.96 16,006.23 15,768.73 15,898.95 0.0M
2022-07-05 15,735.31 15,832.02 15,440.49 15,827.96 0.0M
2022-07-04 15,614.66 15,749.90 15,457.86 15,735.31 0.0M
2022-07-01 15,614.66 15,749.90 15,457.86 15,735.31 0.0M
2022-06-30 15,785.80 15,785.80 15,428.13 15,614.66 0.0M
2022-06-29 15,768.54 15,857.24 15,692.65 15,785.80 0.0M
2022-06-28 16,144.97 16,308.84 15,767.00 15,768.54 0.0M
2022-06-27 16,234.01 16,284.78 16,097.45 16,144.97 0.0M
2022-06-24 15,728.61 16,242.52 15,728.61 16,234.01 0.0M
2022-06-23 15,555.09 15,752.39 15,519.06 15,728.61 0.0M
2022-06-22 15,557.79 15,732.45 15,401.07 15,555.09 0.0M
2022-06-21 15,174.52 15,615.63 15,174.52 15,557.79 0.0M
2022-06-20 15,114.26 15,298.93 15,023.07 15,174.52 0.0M
2022-06-17 15,114.26 15,298.93 15,023.07 15,174.52 0.0M
2022-06-16 15,560.64 15,560.64 15,003.61 15,114.26 0.0M
2022-06-15 15,324.16 15,751.14 15,300.74 15,560.64 0.0M
2022-06-14 15,361.45 15,476.63 15,211.98 15,324.16 0.0M
2022-06-13 15,928.07 15,928.07 15,302.95 15,361.45 0.0M
2022-06-10 16,426.99 16,426.99 15,925.57 15,928.07 0.0M
2022-06-09 16,819.61 16,847.05 16,424.89 16,426.99 0.0M
2022-06-08 16,990.27 16,990.27 16,784.56 16,819.61 0.0M
2022-06-07 16,833.33 17,004.26 16,683.56 16,990.27 0.0M
2022-06-06 16,792.43 17,075.36 16,784.40 16,833.33 0.0M
2022-06-03 17,100.26 17,100.26 16,753.43 16,792.43 0.0M
2022-06-02 16,781.95 17,100.96 16,677.42 17,100.26 0.0M
2022-06-01 16,897.09 17,050.25 16,677.95 16,781.95 0.0M
2022-05-31 17,001.73 17,040.30 16,769.69 16,897.09 0.0M
2022-05-30 16,588.77 17,002.70 16,588.77 17,001.73 0.0M
2022-05-27 16,588.77 17,002.70 16,588.77 17,001.73 0.0M
2022-05-26 16,285.56 16,645.51 16,284.09 16,588.77 0.0M
2022-05-25 16,168.23 16,374.27 16,107.59 16,285.56 0.0M
2022-05-24 16,329.40 16,329.40 15,897.57 16,168.23 0.0M
2022-05-23 15,986.08 16,353.94 15,986.08 16,329.40 0.0M
2022-05-20 15,970.57 16,142.75 15,598.77 15,986.08 0.0M
2022-05-19 16,118.86 16,141.06 15,919.04 15,970.57 0.0M
2022-05-18 16,766.56 16,766.56 16,076.96 16,118.86 0.0M
2022-05-17 16,419.87 16,781.46 16,419.87 16,766.56 0.0M
2022-05-16 16,483.07 16,581.84 16,301.14 16,419.87 0.0M
2022-05-13 16,104.23 16,548.13 16,104.23 16,483.07 0.0M
2022-05-12 16,171.96 16,226.11 15,795.79 16,104.23 0.0M
2022-05-11 16,458.44 16,613.97 16,153.73 16,171.96 0.0M
2022-05-10 16,385.66 16,691.87 16,309.57 16,458.44 0.0M
2022-05-09 16,881.99 16,881.99 16,324.71 16,385.66 0.0M
2022-05-06 16,968.58 17,030.22 16,658.61 16,881.99 0.0M
2022-05-05 17,619.26 17,619.26 16,801.06 16,968.58 0.0M
2022-05-04 17,087.38 17,646.05 16,968.67 17,619.26 0.0M
2022-05-03 17,049.97 17,181.87 16,991.13 17,087.38 0.0M
2022-05-02 16,914.41 17,056.86 16,670.22 17,049.97 0.0M
2022-04-29 17,531.84 17,531.84 16,886.80 16,914.41 0.0M
2022-04-28 17,044.19 17,622.39 17,044.19 17,531.84 0.0M
2022-04-27 16,990.79 17,290.57 16,958.33 17,044.19 0.0M
2022-04-26 17,479.61 17,479.61 16,989.32 16,990.79 0.0M
2022-04-25 17,294.40 17,483.96 17,083.73 17,479.61 0.0M
2022-04-22 17,822.53 17,822.53 17,294.33 17,294.40 0.0M
2022-04-21 18,079.23 18,307.98 17,782.34 17,822.53 0.0M
2022-04-20 18,060.74 18,211.10 18,038.76 18,079.23 0.0M
2022-04-19 17,776.16 18,096.43 17,776.03 18,060.74 0.0M
2022-04-18 17,793.71 17,853.78 17,690.36 17,776.16 0.0M
2022-04-15 18,052.37 18,097.01 17,788.95 17,793.71 0.0M
2022-04-14 18,052.37 18,097.01 17,788.95 17,793.71 0.0M
2022-04-13 17,868.65 18,082.86 17,838.73 18,052.37 0.0M
2022-04-12 17,960.40 18,193.71 17,807.25 17,868.65 0.0M
2022-04-11 18,297.28 18,297.28 17,948.20 17,960.40 0.0M
2022-04-08 18,381.67 18,436.91 18,238.31 18,297.28 0.0M
2022-04-07 18,333.41 18,470.51 18,192.15 18,381.67 0.0M
2022-04-06 18,592.44 18,592.44 18,214.15 18,333.41 0.0M
2022-04-05 18,858.74 18,858.74 18,554.33 18,592.44 0.0M
2022-04-04 18,679.43 18,861.53 18,667.76 18,858.74 0.0M
2022-04-01 18,643.23 18,705.27 18,514.77 18,679.43 0.0M
2022-03-31 18,972.74 18,972.74 18,643.23 18,643.23 0.0M
2022-03-30 19,133.75 19,133.75 18,890.39 18,972.74 0.0M
2022-03-29 18,881.37 19,156.17 18,881.37 19,133.75 0.0M
2022-03-28 18,742.41 18,881.37 18,623.17 18,881.37 0.0M
2022-03-25 18,681.83 18,774.97 18,568.59 18,742.41 0.0M
2022-03-24 18,359.82 18,682.85 18,359.82 18,681.83 0.0M
2022-03-23 18,633.04 18,633.04 18,356.33 18,359.82 0.0M
2022-03-22 18,421.83 18,688.77 18,421.83 18,633.04 0.0M
2022-03-21 18,449.70 18,515.18 18,258.54 18,421.83 0.0M
2022-03-18 18,225.70 18,462.17 18,114.79 18,449.70 0.0M
2022-03-17 18,045.08 18,225.70 17,936.59 18,225.70 0.0M
2022-03-16 17,617.63 18,048.83 17,607.44 18,045.08 0.0M
2022-03-15 17,178.61 17,645.62 17,178.61 17,617.63 0.0M
2022-03-14 17,338.65 17,498.17 17,141.53 17,178.61 0.0M
2022-03-11 17,566.89 17,702.91 17,337.20 17,338.65 0.0M
2022-03-10 17,736.35 17,736.35 17,353.63 17,566.89 0.0M
2022-03-09 17,198.02 17,813.01 17,198.02 17,736.35 0.0M
2022-03-08 17,336.33 17,642.29 17,124.79 17,198.02 0.0M
2022-03-07 17,895.03 17,895.03 17,334.55 17,336.33 0.0M
2022-03-04 18,113.75 18,113.75 17,740.21 17,895.03 0.0M
2022-03-03 18,222.04 18,340.18 18,045.76 18,113.75 0.0M
2022-03-02 17,886.97 18,280.06 17,886.97 18,222.04 0.0M
2022-03-01 18,195.78 18,195.78 17,781.26 17,886.97 0.0M
2022-02-28 18,256.76 18,256.76 17,950.77 18,195.78 0.0M
2022-02-25 17,881.61 18,256.81 17,870.35 18,256.76 0.0M
2022-02-24 17,595.50 17,887.82 17,176.47 17,881.61 0.0M
2022-02-23 17,917.64 18,086.48 17,582.27 17,595.50 0.0M
2022-02-22 18,094.14 18,159.06 17,762.56 17,917.64 0.0M
2022-02-21 18,248.25 18,282.84 18,011.42 18,094.14 0.0M
2022-02-18 18,248.25 18,282.84 18,011.42 18,094.14 0.0M
2022-02-17 18,692.65 18,692.65 18,227.23 18,248.25 0.0M
2022-02-16 18,692.03 18,737.88 18,493.57 18,692.65 0.0M
2022-02-15 18,353.33 18,693.57 18,353.33 18,692.03 0.0M
2022-02-14 18,373.56 18,439.79 18,189.53 18,353.33 0.0M
2022-02-11 18,796.66 18,875.00 18,310.97 18,373.56 0.0M
2022-02-10 19,171.33 19,171.60 18,729.06 18,796.66 0.0M
2022-02-09 18,879.28 19,176.93 18,879.28 19,171.33 0.0M
2022-02-08 18,714.23 18,920.63 18,651.50 18,879.28 0.0M
2022-02-07 18,823.92 18,888.39 18,663.87 18,714.23 0.0M
2022-02-04 18,809.26 18,978.41 18,635.69 18,823.92 0.0M
2022-02-03 19,241.50 19,241.50 18,786.26 18,809.26 0.0M
2022-02-02 19,011.72 19,260.65 19,011.72 19,241.50 0.0M
2022-02-01 18,887.83 19,021.44 18,774.05 19,011.72 0.0M
2022-01-31 18,589.42 18,890.25 18,501.13 18,887.83 0.0M
2022-01-28 18,060.98 18,589.90 17,959.54 18,589.42 0.0M
2022-01-27 18,121.85 18,464.06 18,003.87 18,060.98 0.0M
2022-01-26 18,095.93 18,545.47 17,961.15 18,121.85 0.0M
2022-01-25 18,331.84 18,337.91 17,830.47 18,095.93 0.0M
2022-01-24 18,302.16 18,347.05 17,530.06 18,331.84 0.0M
2022-01-21 18,612.82 18,727.30 18,300.01 18,302.16 0.0M
2022-01-20 18,826.24 19,115.87 18,597.19 18,612.82 0.0M
2022-01-19 19,006.81 19,196.18 18,823.20 18,826.24 0.0M
2022-01-18 19,377.18 19,377.18 18,971.60 19,006.81 0.0M
2022-01-17 19,342.53 19,386.21 19,197.16 19,377.18 0.0M
2022-01-14 19,342.53 19,386.21 19,197.16 19,377.18 0.0M
2022-01-13 19,662.96 19,743.41 19,304.73 19,342.53 0.0M
2022-01-12 19,596.71 19,760.82 19,595.37 19,662.96 0.0M
2022-01-11 19,418.51 19,600.85 19,269.44 19,596.71 0.0M
2022-01-10 19,435.56 19,435.56 19,019.31 19,418.51 0.0M
2022-01-07 19,508.40 19,545.41 19,348.89 19,435.56 0.0M
2022-01-06 19,551.93 19,622.82 19,430.63 19,508.40 0.0M
2022-01-05 19,972.57 19,972.57 19,551.93 19,551.93 0.0M
2022-01-04 19,994.26 20,087.53 19,885.99 19,972.57 0.0M
2022-01-03 19,855.46 19,994.27 19,823.68 19,994.26 0.0M