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
2024-12-31 25,832.53 25,902.69 25,642.76 25,697.51 0.0M
2024-12-30 26,096.53 26,096.53 25,678.39 25,832.53 0.0M
2024-12-27 26,395.10 26,395.10 25,914.54 26,096.53 0.0M
2024-12-26 26,372.17 26,454.32 26,246.59 26,395.10 0.0M
2024-12-25 26,131.69 26,372.41 26,131.69 26,372.17 0.0M
2024-12-24 26,131.69 26,372.41 26,131.69 26,372.17 0.0M
2024-12-23 25,861.23 26,146.87 25,797.48 26,131.69 0.0M
2024-12-20 25,532.25 26,071.69 25,379.72 25,861.23 0.0M
2024-12-19 25,560.29 25,816.11 25,531.21 25,532.25 0.0M
2024-12-18 26,280.68 26,392.27 25,535.62 25,560.29 0.0M
2024-12-17 26,409.68 26,409.68 26,199.08 26,280.68 0.0M
2024-12-16 26,268.22 26,463.79 26,268.22 26,409.68 0.0M
2024-12-13 26,148.31 26,412.97 26,148.31 26,268.22 0.0M
2024-12-12 26,336.80 26,336.80 26,148.31 26,148.31 0.0M
2024-12-11 26,063.84 26,378.64 26,063.84 26,336.80 0.0M
2024-12-10 26,134.07 26,236.72 26,026.40 26,063.84 0.0M
2024-12-09 26,266.29 26,266.29 26,115.77 26,134.07 0.0M
2024-12-06 26,252.44 26,344.86 26,252.44 26,266.29 0.0M
2024-12-05 26,349.83 26,349.83 26,244.40 26,252.44 0.0M
2024-12-04 26,088.78 26,362.53 26,088.78 26,349.83 0.0M
2024-12-03 26,064.02 26,092.82 26,012.62 26,088.78 0.0M
2024-12-02 25,961.00 26,089.73 25,961.00 26,064.02 0.0M
2024-11-29 25,825.62 26,017.94 25,825.62 25,961.00 0.0M
2024-11-28 25,950.62 25,950.62 25,737.88 25,825.62 0.0M
2024-11-27 25,950.62 25,950.62 25,737.88 25,825.62 0.0M
2024-11-26 25,789.66 25,960.44 25,789.66 25,950.62 0.0M
2024-11-25 25,701.71 25,917.34 25,663.24 25,789.66 0.0M
2024-11-22 25,691.59 25,772.70 25,610.00 25,701.71 0.0M
2024-11-21 25,592.79 25,771.95 25,383.40 25,691.59 0.0M
2024-11-20 25,609.59 25,619.91 25,341.84 25,592.79 0.0M
2024-11-19 25,507.43 25,631.52 25,358.83 25,609.59 0.0M
2024-11-18 25,423.67 25,556.01 25,351.18 25,507.43 0.0M
2024-11-15 25,840.99 25,840.99 25,349.14 25,423.67 0.0M
2024-11-14 25,960.08 26,019.86 25,807.27 25,840.99 0.0M
2024-11-13 26,010.72 26,076.21 25,887.10 25,960.08 0.0M
2024-11-12 26,041.72 26,084.91 25,903.07 26,010.72 0.0M
2024-11-11 26,087.80 26,180.51 25,977.50 26,041.72 0.0M
2024-11-08 26,059.81 26,168.53 26,056.68 26,087.80 0.0M
2024-11-07 25,784.01 26,088.08 25,784.01 26,059.81 0.0M
2024-11-06 25,163.96 25,827.50 25,163.96 25,784.01 0.0M
2024-11-05 24,886.00 25,166.21 24,886.00 25,163.96 0.0M
2024-11-04 24,972.36 25,008.85 24,828.85 24,886.00 0.0M
2024-11-01 24,911.31 25,130.88 24,911.31 24,972.36 0.0M
2024-10-31 25,448.46 25,448.46 24,904.82 24,911.31 0.0M
2024-10-30 25,556.44 25,658.48 25,431.93 25,448.46 0.0M
2024-10-29 25,453.86 25,624.10 25,384.95 25,556.44 0.0M
2024-10-28 25,395.35 25,548.99 25,395.35 25,453.86 0.0M
2024-10-25 25,374.45 25,620.13 25,356.57 25,395.35 0.0M
2024-10-24 25,404.55 25,424.62 25,275.92 25,374.45 0.0M
2024-10-23 25,674.31 25,674.31 25,239.87 25,404.55 0.0M
2024-10-22 25,659.24 25,727.06 25,512.31 25,674.31 0.0M
2024-10-21 25,663.40 25,712.17 25,522.67 25,659.24 0.0M
2024-10-18 25,587.32 25,687.91 25,587.32 25,663.40 0.0M
2024-10-17 25,601.38 25,785.20 25,586.45 25,587.32 0.0M
2024-10-16 25,456.51 25,619.91 25,386.53 25,601.38 0.0M
2024-10-15 25,767.40 25,768.90 25,399.99 25,456.51 0.0M
2024-10-14 25,506.94 25,825.76 25,506.94 25,767.40 0.0M
2024-10-11 25,396.27 25,541.76 25,376.09 25,506.94 0.0M
2024-10-10 25,418.96 25,445.94 25,282.07 25,396.27 0.0M
2024-10-09 25,230.54 25,433.09 25,216.50 25,418.96 0.0M
2024-10-08 24,910.75 25,247.34 24,910.75 25,230.54 0.0M
2024-10-07 25,125.63 25,133.74 24,880.62 24,910.75 0.0M
2024-10-04 24,957.46 25,148.59 24,935.65 25,125.63 0.0M
2024-10-03 24,938.10 25,034.67 24,844.88 24,957.46 0.0M
2024-10-02 24,883.58 24,981.49 24,747.14 24,938.10 0.0M
2024-10-01 25,180.08 25,180.08 24,757.65 24,883.58 0.0M
2024-09-30 25,043.43 25,188.22 24,918.06 25,180.08 0.0M
2024-09-27 25,130.21 25,175.34 25,007.28 25,043.43 0.0M
2024-09-26 24,992.92 25,215.09 24,992.92 25,130.21 0.0M
2024-09-25 25,006.10 25,076.31 24,946.38 24,992.92 0.0M
2024-09-24 24,937.17 25,034.78 24,833.60 25,006.10 0.0M
2024-09-23 24,965.36 25,000.81 24,886.12 24,937.17 0.0M
2024-09-20 25,002.11 25,043.55 24,860.56 24,965.36 0.0M
2024-09-19 24,556.96 25,109.56 24,556.96 25,002.11 0.0M
2024-09-18 24,622.32 24,817.01 24,556.96 24,556.96 0.0M
2024-09-17 24,657.66 24,781.94 24,528.72 24,622.32 0.0M
2024-09-16 24,684.38 24,687.83 24,547.89 24,657.66 0.0M
2024-09-13 24,563.87 24,729.09 24,563.87 24,684.38 0.0M
2024-09-12 24,353.86 24,595.43 24,265.03 24,563.87 0.0M
2024-09-11 23,995.99 24,373.30 23,659.49 24,353.86 0.0M
2024-09-10 23,836.42 24,008.31 23,752.03 23,995.99 0.0M
2024-09-09 23,602.87 23,871.09 23,602.87 23,836.42 0.0M
2024-09-06 24,047.32 24,072.57 23,565.37 23,602.87 0.0M
2024-09-05 24,167.85 24,266.83 23,959.37 24,047.32 0.0M
2024-09-04 24,231.74 24,323.97 24,097.27 24,167.85 0.0M
2024-09-03 24,866.63 24,866.63 24,138.08 24,231.74 0.0M
2024-09-02 24,614.59 24,870.94 24,597.53 24,866.63 0.0M
2024-08-30 24,614.59 24,870.94 24,597.53 24,866.63 0.0M
2024-08-29 24,665.39 24,913.59 24,587.15 24,614.59 0.0M
2024-08-28 24,844.49 24,853.40 24,522.53 24,665.39 0.0M
2024-08-27 24,769.11 24,875.29 24,657.03 24,844.49 0.0M
2024-08-26 24,873.85 24,943.42 24,700.87 24,769.11 0.0M
2024-08-23 24,571.81 24,897.73 24,571.81 24,873.85 0.0M
2024-08-22 24,844.36 24,978.01 24,530.71 24,571.81 0.0M
2024-08-21 24,776.55 24,896.16 24,708.83 24,844.36 0.0M
2024-08-20 24,789.41 24,887.13 24,717.96 24,776.55 0.0M
2024-08-19 24,541.96 24,789.41 24,482.61 24,789.41 0.0M
2024-08-16 24,478.73 24,584.10 24,380.94 24,541.96 0.0M
2024-08-15 24,078.69 24,478.81 24,078.69 24,478.73 0.0M
2024-08-14 23,972.54 24,110.06 23,861.04 24,078.69 0.0M
2024-08-13 23,501.49 23,972.54 23,501.49 23,972.54 0.0M
2024-08-12 23,470.54 23,643.96 23,427.65 23,501.49 0.0M
2024-08-09 23,322.28 23,522.34 23,266.00 23,470.54 0.0M
2024-08-08 22,718.20 23,369.79 22,718.20 23,322.28 0.0M
2024-08-07 22,936.56 23,320.50 22,708.67 22,718.20 0.0M
2024-08-06 22,737.25 23,262.10 22,718.16 22,936.56 0.0M
2024-08-05 23,513.39 23,513.39 22,435.92 22,737.25 0.0M
2024-08-02 23,905.25 23,905.25 23,325.95 23,513.39 0.0M
2024-08-01 24,324.12 24,488.51 23,734.57 23,905.25 0.0M
2024-07-31 23,826.37 24,421.75 23,826.37 24,324.12 0.0M
2024-07-30 24,032.39 24,156.35 23,675.29 23,826.37 0.0M
2024-07-29 24,049.77 24,207.17 23,969.91 24,032.39 0.0M
2024-07-26 23,786.89 24,199.10 23,786.89 24,049.77 0.0M
2024-07-25 24,003.83 24,236.69 23,724.26 23,786.89 0.0M
2024-07-24 24,673.90 24,673.90 23,972.73 24,003.83 0.0M
2024-07-23 24,722.92 24,807.06 24,652.87 24,673.90 0.0M
2024-07-22 24,441.97 24,757.82 24,441.97 24,722.92 0.0M
2024-07-19 24,580.79 24,620.53 24,414.58 24,441.97 0.0M
2024-07-18 24,843.80 24,924.53 24,499.10 24,621.77 0.0M
2024-07-17 25,275.65 25,275.65 24,835.17 24,843.80 0.0M
2024-07-16 25,203.33 25,315.63 25,174.87 25,275.65 0.0M
2024-07-15 25,110.08 25,357.48 25,110.08 25,203.33 0.0M
2024-07-12 24,929.03 25,298.21 24,929.03 25,110.08 0.0M
2024-07-11 25,264.92 25,264.92 24,886.59 24,929.03 0.0M
2024-07-10 24,984.37 25,268.56 24,984.37 25,264.92 0.0M
2024-07-09 24,962.53 25,055.54 24,941.90 24,984.37 0.0M
2024-07-08 24,911.90 24,997.87 24,909.92 24,962.53 0.0M
2024-07-05 24,791.57 24,927.27 24,777.56 24,911.90 0.0M
2024-07-04 24,620.98 24,796.36 24,609.60 24,791.57 0.0M
2024-07-03 24,620.98 24,796.36 24,609.60 24,791.57 0.0M
2024-07-02 24,514.86 24,625.09 24,399.38 24,620.98 0.0M
2024-07-01 24,378.92 24,530.06 24,321.00 24,514.86 0.0M
2024-06-28 24,475.77 24,690.51 24,363.70 24,378.92 0.0M
2024-06-27 24,487.86 24,547.36 24,415.55 24,475.77 0.0M
2024-06-26 24,469.97 24,504.66 24,374.93 24,487.86 0.0M
2024-06-25 24,278.31 24,483.75 24,278.31 24,469.97 0.0M
2024-06-24 24,446.76 24,509.21 24,278.27 24,278.31 0.0M
2024-06-21 24,501.42 24,567.05 24,362.77 24,446.76 0.0M
2024-06-20 24,642.71 24,778.78 24,430.52 24,501.42 0.0M
2024-06-19 24,490.59 24,661.84 24,490.59 24,642.71 0.0M
2024-06-18 24,490.59 24,661.84 24,490.59 24,642.71 0.0M
2024-06-17 24,330.32 24,567.20 24,277.54 24,490.59 0.0M
2024-06-14 24,267.45 24,334.50 24,193.22 24,330.32 0.0M
2024-06-13 24,160.45 24,285.14 24,115.38 24,267.45 0.0M
2024-06-12 23,873.20 24,292.92 23,873.20 24,160.45 0.0M
2024-06-11 23,746.34 23,876.40 23,634.60 23,873.20 0.0M
2024-06-10 23,676.04 23,766.85 23,564.01 23,746.34 0.0M
2024-06-07 23,665.66 23,793.43 23,574.36 23,676.04 0.0M
2024-06-06 23,681.77 23,766.09 23,575.00 23,665.66 0.0M
2024-06-05 23,335.74 23,683.67 23,335.74 23,681.77 0.0M
2024-06-04 23,249.54 23,350.00 23,159.92 23,335.74 0.0M
2024-06-03 23,116.93 23,290.99 23,027.56 23,249.54 0.0M
2024-05-31 22,932.32 23,125.17 22,734.87 23,116.93 0.0M
2024-05-30 23,250.38 23,250.38 22,889.02 22,932.32 0.0M
2024-05-29 23,356.46 23,356.46 23,165.60 23,250.38 0.0M
2024-05-28 23,237.89 23,379.24 23,237.89 23,356.46 0.0M
2024-05-27 23,116.60 23,255.63 23,113.70 23,237.89 0.0M
2024-05-24 23,116.60 23,255.63 23,113.70 23,237.89 0.0M
2024-05-23 23,128.18 23,378.87 23,058.97 23,116.60 0.0M
2024-05-22 23,178.84 23,180.31 23,023.91 23,128.18 0.0M
2024-05-21 23,105.72 23,188.10 23,046.72 23,178.84 0.0M
2024-05-20 23,003.39 23,161.34 23,003.39 23,105.72 0.0M
2024-05-17 23,004.17 23,034.03 22,918.04 23,003.39 0.0M
2024-05-16 23,030.72 23,107.11 23,004.17 23,004.17 0.0M
2024-05-15 22,686.52 23,043.53 22,686.52 23,030.72 0.0M
2024-05-14 22,591.73 22,710.34 22,552.39 22,686.52 0.0M
2024-05-13 22,555.50 22,599.04 22,518.51 22,591.73 0.0M
2024-05-10 22,520.10 22,639.56 22,500.71 22,555.50 0.0M
2024-05-09 22,473.43 22,526.78 22,420.05 22,520.10 0.0M
2024-05-08 22,491.50 22,502.02 22,416.87 22,473.43 0.0M
2024-05-07 22,477.96 22,556.58 22,457.15 22,491.50 0.0M
2024-05-06 22,227.05 22,478.51 22,227.05 22,477.96 0.0M
2024-05-03 21,895.77 22,267.65 21,895.77 22,227.05 0.0M
2024-05-02 21,689.84 21,920.81 21,678.79 21,895.77 0.0M
2024-05-01 21,818.73 22,017.43 21,674.38 21,689.84 0.0M
2024-04-30 22,110.22 22,157.49 21,814.80 21,818.73 0.0M
2024-04-29 22,142.10 22,174.66 21,992.17 22,110.22 0.0M
2024-04-26 21,765.72 22,201.39 21,765.72 22,142.10 0.0M
2024-04-25 21,815.63 21,815.63 21,526.62 21,765.72 0.0M
2024-04-24 21,848.77 21,914.41 21,737.60 21,815.63 0.0M
2024-04-23 21,575.59 21,872.61 21,575.59 21,848.77 0.0M
2024-04-22 21,346.00 21,697.68 21,346.00 21,575.59 0.0M
2024-04-19 21,643.93 21,648.71 21,289.27 21,346.00 0.0M
2024-04-18 21,700.36 21,822.92 21,607.34 21,643.93 0.0M
2024-04-17 21,850.48 21,975.52 21,655.95 21,700.36 0.0M
2024-04-16 21,873.55 21,969.98 21,814.74 21,850.48 0.0M
2024-04-15 22,149.29 22,355.71 21,841.43 21,873.55 0.0M
2024-04-12 22,452.52 22,452.52 22,088.12 22,149.29 0.0M
2024-04-11 22,225.57 22,491.83 22,154.81 22,452.52 0.0M
2024-04-10 22,394.00 22,394.00 22,139.82 22,225.57 0.0M
2024-04-09 22,404.06 22,485.10 22,174.78 22,394.00 0.0M
2024-04-08 22,428.05 22,478.29 22,368.17 22,404.06 0.0M
2024-04-05 22,174.06 22,500.78 22,174.06 22,428.05 0.0M
2024-04-04 22,523.56 22,689.59 22,174.06 22,174.06 0.0M
2024-04-03 22,561.37 22,635.84 22,492.75 22,523.56 0.0M
2024-04-02 22,710.46 22,710.46 22,441.29 22,561.37 0.0M
2024-04-01 22,730.06 22,800.32 22,634.38 22,710.46 0.0M
2024-03-29 22,705.94 22,775.49 22,686.27 22,730.06 0.0M
2024-03-28 22,705.94 22,775.49 22,686.27 22,730.06 0.0M
2024-03-27 22,581.78 22,723.17 22,558.77 22,705.94 0.0M
2024-03-26 22,658.83 22,721.45 22,581.78 22,581.78 0.0M
2024-03-25 22,724.98 22,724.98 22,602.23 22,658.83 0.0M
2024-03-22 22,688.31 22,782.08 22,688.31 22,724.98 0.0M
2024-03-21 22,642.27 22,773.10 22,642.27 22,688.31 0.0M
2024-03-20 22,443.27 22,642.27 22,397.40 22,642.27 0.0M
2024-03-19 22,308.19 22,449.22 22,192.83 22,443.27 0.0M
2024-03-18 22,133.56 22,499.00 22,133.56 22,308.19 0.0M
2024-03-15 22,339.17 22,339.17 22,091.18 22,133.56 0.0M
2024-03-14 22,363.19 22,446.18 22,227.74 22,339.17 0.0M
2024-03-13 22,404.92 22,415.05 22,307.95 22,363.19 0.0M
2024-03-12 22,025.38 22,413.00 22,025.38 22,404.92 0.0M
2024-03-11 22,017.42 22,064.43 21,931.42 22,025.38 0.0M
2024-03-08 22,211.05 22,402.21 22,000.01 22,017.42 0.0M
2024-03-07 21,972.22 22,245.74 21,972.22 22,211.05 0.0M
2024-03-06 21,838.82 22,060.04 21,838.82 21,972.22 0.0M
2024-03-05 22,072.52 22,072.52 21,727.28 21,838.82 0.0M
2024-03-04 22,075.20 22,175.40 22,026.56 22,072.52 0.0M
2024-03-01 21,889.44 22,086.80 21,889.44 22,075.20 0.0M
2024-02-29 21,786.61 21,929.98 21,749.04 21,889.44 0.0M
2024-02-28 21,870.19 21,870.19 21,743.49 21,786.61 0.0M
2024-02-27 21,848.31 21,882.35 21,773.07 21,870.19 0.0M
2024-02-26 21,960.11 22,008.63 21,847.04 21,848.31 0.0M
2024-02-23 21,929.00 22,097.67 21,909.37 21,960.11 0.0M
2024-02-22 21,352.22 21,943.49 21,352.22 21,929.00 0.0M
2024-02-21 21,395.11 21,395.11 21,188.83 21,352.22 0.0M
2024-02-20 21,569.79 21,569.79 21,288.53 21,395.11 0.0M
2024-02-19 21,662.58 21,726.81 21,555.20 21,569.79 0.0M
2024-02-16 21,662.58 21,726.81 21,555.20 21,569.79 0.0M
2024-02-15 21,669.60 21,669.60 21,583.30 21,662.58 0.0M
2024-02-14 21,487.29 21,669.62 21,482.62 21,669.60 0.0M
2024-02-13 21,722.91 21,722.91 21,344.22 21,487.29 0.0M
2024-02-12 21,785.34 21,865.11 21,704.82 21,722.91 0.0M
2024-02-09 21,577.72 21,797.43 21,577.72 21,785.34 0.0M
2024-02-08 21,574.98 21,602.97 21,540.73 21,577.72 0.0M
2024-02-07 21,365.24 21,585.25 21,365.24 21,574.98 0.0M
2024-02-06 21,334.41 21,412.85 21,261.68 21,365.24 0.0M
2024-02-05 21,273.61 21,379.50 21,219.35 21,334.41 0.0M
2024-02-02 21,136.73 21,331.95 21,035.02 21,273.61 0.0M
2024-02-01 20,864.45 21,140.73 20,864.45 21,136.73 0.0M
2024-01-31 21,254.01 21,254.01 20,861.38 20,864.45 0.0M
2024-01-30 21,285.67 21,285.67 21,218.39 21,254.01 0.0M
2024-01-29 21,122.60 21,286.92 21,110.88 21,285.67 0.0M
2024-01-26 21,194.98 21,194.98 21,076.50 21,122.60 0.0M
2024-01-25 21,047.28 21,238.07 21,047.28 21,194.98 0.0M
2024-01-24 21,012.70 21,210.69 21,012.70 21,047.28 0.0M
2024-01-23 20,942.34 21,019.03 20,910.62 21,012.70 0.0M
2024-01-22 20,883.75 21,022.28 20,883.75 20,942.34 0.0M
2024-01-19 20,571.07 20,885.10 20,571.07 20,883.75 0.0M
2024-01-18 20,351.47 20,588.49 20,351.47 20,571.07 0.0M
2024-01-17 20,444.22 20,444.22 20,244.53 20,351.47 0.0M
2024-01-16 20,456.79 20,507.24 20,354.77 20,444.22 0.0M
2024-01-15 20,395.48 20,483.43 20,372.32 20,456.79 0.0M
2024-01-12 20,395.48 20,483.43 20,372.32 20,456.79 0.0M
2024-01-11 20,374.21 20,483.82 20,214.65 20,395.48 0.0M
2024-01-10 20,226.34 20,397.79 20,226.34 20,374.21 0.0M
2024-01-09 20,215.32 20,266.64 20,100.35 20,226.34 0.0M
2024-01-08 19,878.91 20,215.32 19,878.91 20,215.32 0.0M
2024-01-05 19,836.26 19,972.56 19,814.22 19,878.91 0.0M
2024-01-04 19,902.91 20,001.22 19,835.72 19,836.26 0.0M
2024-01-03 19,993.93 19,993.93 19,882.06 19,902.91 0.0M
2024-01-02 20,156.56 20,156.56 19,900.13 19,993.93 0.0M
2024-01-01 20,174.69 20,212.43 20,064.59 20,156.56 0.0M