IDBAmericas 50 Net Total Return (IDB50N)

IDB50N
🏛️ 美国 →
3,203.27
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
2021-12-31 2,285.47 2,285.47 2,285.47 2,285.47 0.0M
2021-12-30 2,291.43 2,291.43 2,291.43 2,291.43 0.0M
2021-12-28 2,281.10 2,281.10 2,281.10 2,281.10 0.0M
2021-12-24 2,252.34 2,252.34 2,252.34 2,252.34 0.0M
2021-12-23 2,242.97 2,242.97 2,242.97 2,242.97 0.0M
2021-12-22 2,225.25 2,225.25 2,225.25 2,225.25 0.0M
2021-12-21 2,197.36 2,197.36 2,197.36 2,197.36 0.0M
2021-12-18 2,215.90 2,215.90 2,215.90 2,215.90 0.0M
2021-12-17 2,243.65 2,243.65 2,243.65 2,243.65 0.0M
2021-12-16 2,232.88 2,232.88 2,232.88 2,232.88 0.0M
2021-12-15 2,213.09 2,213.09 2,213.09 2,213.09 0.0M
2021-12-14 2,224.59 2,224.59 2,224.59 2,224.59 0.0M
2021-12-11 2,232.08 2,232.08 2,232.08 2,232.08 0.0M
2021-12-10 2,215.71 2,215.71 2,215.71 2,215.71 0.0M
2021-12-09 2,225.59 2,225.59 2,225.59 2,225.59 0.0M
2021-12-08 2,225.05 2,225.05 2,225.05 2,225.05 0.0M
2021-12-07 2,199.41 2,199.41 2,199.41 2,199.41 0.0M
2021-12-04 2,172.54 2,172.54 2,172.54 2,172.54 0.0M
2021-12-03 2,185.93 2,185.93 2,185.93 2,185.93 0.0M
2021-12-02 2,162.60 2,162.60 2,162.60 2,162.60 0.0M
2021-12-01 2,166.74 2,166.74 2,166.74 2,166.74 0.0M
2021-11-30 2,206.67 2,206.67 2,206.67 2,206.67 0.0M
2021-11-27 2,197.32 2,197.32 2,197.32 2,197.32 0.0M
2021-11-25 2,242.67 2,242.67 2,242.67 2,242.67 0.0M
2021-11-24 2,246.65 2,246.65 2,246.65 2,246.65 0.0M
2021-11-23 2,234.66 2,234.66 2,234.66 2,234.66 0.0M
2021-11-20 2,234.56 2,234.56 2,234.56 2,234.56 0.0M
2021-11-19 2,239.28 2,239.28 2,239.28 2,239.28 0.0M
2021-11-18 2,245.08 2,245.08 2,245.08 2,245.08 0.0M
2021-11-17 2,252.05 2,252.05 2,252.05 2,252.05 0.0M
2021-11-16 2,255.10 2,255.10 2,255.10 2,255.10 0.0M
2021-11-13 2,260.78 2,260.78 2,260.78 2,260.78 0.0M
2021-11-12 2,260.70 2,260.70 2,260.70 2,260.70 0.0M
2021-11-11 2,260.05 2,260.05 2,260.05 2,260.05 0.0M
2021-11-10 2,266.58 2,266.58 2,266.58 2,266.58 0.0M
2021-11-09 2,270.04 2,270.04 2,270.04 2,270.04 0.0M
2021-11-06 2,265.51 2,265.51 2,265.51 2,265.51 0.0M
2021-11-05 2,274.68 2,274.68 2,274.68 2,274.68 0.0M
2021-11-04 2,278.40 2,278.40 2,278.40 2,278.40 0.0M
2021-11-03 2,267.38 2,267.38 2,267.38 2,267.38 0.0M
2021-11-02 2,252.01 2,252.01 2,252.01 2,252.01 0.0M
2021-10-30 2,245.43 2,245.43 2,245.43 2,245.43 0.0M
2021-10-29 2,236.75 2,236.75 2,236.75 2,236.75 0.0M
2021-10-28 2,216.35 2,216.35 2,216.35 2,216.35 0.0M
2021-10-27 2,218.77 2,218.77 2,218.77 2,218.77 0.0M
2021-10-26 2,210.45 2,210.45 2,210.45 2,210.45 0.0M
2021-10-23 2,213.52 2,213.52 2,213.52 2,213.52 0.0M
2021-10-22 2,215.07 2,215.07 2,215.07 2,215.07 0.0M
2021-10-21 2,219.84 2,219.84 2,219.84 2,219.84 0.0M
2021-10-20 2,204.95 2,204.95 2,204.95 2,204.95 0.0M
2021-10-19 2,192.51 2,192.51 2,192.51 2,192.51 0.0M
2021-10-16 2,199.44 2,199.44 2,199.44 2,199.44 0.0M
2021-10-15 2,180.96 2,180.96 2,180.96 2,180.96 0.0M
2021-10-14 2,150.54 2,150.54 2,150.54 2,150.54 0.0M
2021-10-13 2,145.43 2,145.43 2,145.43 2,145.43 0.0M
2021-10-12 2,156.04 2,156.04 2,156.04 2,156.04 0.0M
2021-10-09 2,168.96 2,168.96 2,168.96 2,168.96 0.0M
2021-10-08 2,171.50 2,171.50 2,171.50 2,171.50 0.0M
2021-10-07 2,158.59 2,158.59 2,158.59 2,158.59 0.0M
2021-10-06 2,157.00 2,157.00 2,157.00 2,157.00 0.0M
2021-10-05 2,141.00 2,141.00 2,141.00 2,141.00 0.0M
2021-10-02 2,149.74 2,149.74 2,149.74 2,149.74 0.0M
2021-10-01 2,119.86 2,119.86 2,119.86 2,119.86 0.0M
2021-09-30 2,141.17 2,141.17 2,141.17 2,141.17 0.0M
2021-09-29 2,131.85 2,131.85 2,131.85 2,131.85 0.0M
2021-09-28 2,162.72 2,162.72 2,162.72 2,162.72 0.0M
2021-09-25 2,166.06 2,166.06 2,166.06 2,166.06 0.0M
2021-09-24 2,171.83 2,171.83 2,171.83 2,171.83 0.0M
2021-09-23 2,144.67 2,144.67 2,144.67 2,144.67 0.0M
2021-09-22 2,125.73 2,125.73 2,125.73 2,125.73 0.0M
2021-09-21 2,122.68 2,122.68 2,122.68 2,122.68 0.0M
2021-09-18 2,153.97 2,153.97 2,153.97 2,153.97 0.0M
2021-09-17 2,173.63 2,173.63 2,173.63 2,173.63 0.0M
2021-09-16 2,178.25 2,178.25 2,178.25 2,178.25 0.0M
2021-09-15 2,162.36 2,162.36 2,162.36 2,162.36 0.0M
2021-09-14 2,172.26 2,172.26 2,172.26 2,172.26 0.0M
2021-09-11 2,162.23 2,162.23 2,162.23 2,162.23 0.0M
2021-09-10 2,174.74 2,174.74 2,174.74 2,174.74 0.0M
2021-09-09 2,188.20 2,188.20 2,188.20 2,188.20 0.0M
2021-09-08 2,200.04 2,200.04 2,200.04 2,200.04 0.0M
2021-09-04 2,214.34 2,214.34 2,214.34 2,214.34 0.0M
2021-09-03 2,218.62 2,218.62 2,218.62 2,218.62 0.0M
2021-09-02 2,215.13 2,215.13 2,215.13 2,215.13 0.0M
2021-09-01 2,212.94 2,212.94 2,212.94 2,212.94 0.0M
2021-08-31 2,218.09 2,218.09 2,218.09 2,218.09 0.0M
2021-08-28 2,216.71 2,216.71 2,216.71 2,216.71 0.0M
2021-08-27 2,207.04 2,207.04 2,207.04 2,207.04 0.0M
2021-08-26 2,220.30 2,220.30 2,220.30 2,220.30 0.0M
2021-08-25 2,216.34 2,216.34 2,216.34 2,216.34 0.0M
2021-08-24 2,220.39 2,220.39 2,220.39 2,220.39 0.0M
2021-08-21 2,212.96 2,212.96 2,212.96 2,212.96 0.0M
2021-08-20 2,194.38 2,194.38 2,194.38 2,194.38 0.0M
2021-08-19 2,191.19 2,191.19 2,191.19 2,191.19 0.0M
2021-08-18 2,211.13 2,211.13 2,211.13 2,211.13 0.0M
2021-08-17 2,216.97 2,216.97 2,216.97 2,216.97 0.0M
2021-08-14 2,212.83 2,212.83 2,212.83 2,212.83 0.0M
2021-08-13 2,203.73 2,203.73 2,203.73 2,203.73 0.0M
2021-08-12 2,194.73 2,194.73 2,194.73 2,194.73 0.0M
2021-08-11 2,183.36 2,183.36 2,183.36 2,183.36 0.0M
2021-08-10 2,178.34 2,178.34 2,178.34 2,178.34 0.0M
2021-08-07 2,178.41 2,178.41 2,178.41 2,178.41 0.0M
2021-08-06 2,173.91 2,173.91 2,173.91 2,173.91 0.0M
2021-08-05 2,158.29 2,158.29 2,158.29 2,158.29 0.0M
2021-08-04 2,172.33 2,172.33 2,172.33 2,172.33 0.0M
2021-08-03 2,149.94 2,149.94 2,149.94 2,149.94 0.0M
2021-07-31 2,153.86 2,153.86 2,153.86 2,153.86 0.0M
2021-07-30 2,159.93 2,159.93 2,159.93 2,159.93 0.0M
2021-07-29 2,149.08 2,149.08 2,149.08 2,149.08 0.0M
2021-07-28 2,148.75 2,148.75 2,148.75 2,148.75 0.0M
2021-07-27 2,150.48 2,150.48 2,150.48 2,150.48 0.0M
2021-07-24 2,147.49 2,147.49 2,147.49 2,147.49 0.0M
2021-07-23 2,134.31 2,134.31 2,134.31 2,134.31 0.0M
2021-07-22 2,136.38 2,136.38 2,136.38 2,136.38 0.0M
2021-07-21 2,117.93 2,117.93 2,117.93 2,117.93 0.0M
2021-07-20 2,097.58 2,097.58 2,097.58 2,097.58 0.0M
2021-07-17 2,128.88 2,128.88 2,128.88 2,128.88 0.0M
2021-07-16 2,140.76 2,140.76 2,140.76 2,140.76 0.0M
2021-07-15 2,150.83 2,150.83 2,150.83 2,150.83 0.0M
2021-07-14 2,148.97 2,148.97 2,148.97 2,148.97 0.0M
2021-07-13 2,153.97 2,153.97 2,153.97 2,153.97 0.0M
2021-07-10 2,145.92 2,145.92 2,145.92 2,145.92 0.0M
2021-07-09 2,123.64 2,123.64 2,123.64 2,123.64 0.0M
2021-07-08 2,141.34 2,141.34 2,141.34 2,141.34 0.0M
2021-07-07 2,131.96 2,131.96 2,131.96 2,131.96 0.0M
2021-07-03 2,150.72 2,150.72 2,150.72 2,150.72 0.0M
2021-07-02 2,138.17 2,138.17 2,138.17 2,138.17 0.0M
2021-07-01 2,127.83 2,127.83 2,127.83 2,127.83 0.0M
2021-06-30 2,128.09 2,128.09 2,128.09 2,128.09 0.0M
2021-06-29 2,128.86 2,128.86 2,128.86 2,128.86 0.0M
2021-06-26 2,121.92 2,121.92 2,121.92 2,121.92 0.0M
2021-06-25 2,099.18 2,099.18 2,099.18 2,099.18 0.0M
2021-06-24 2,083.77 2,083.77 2,083.77 2,083.77 0.0M
2021-06-23 2,089.52 2,089.52 2,089.52 2,089.52 0.0M
2021-06-22 2,085.25 2,085.25 2,085.25 2,085.25 0.0M
2021-06-19 2,059.78 2,059.78 2,059.78 2,059.78 0.0M
2021-06-18 2,088.66 2,088.66 2,088.66 2,088.66 0.0M
2021-06-17 2,097.81 2,097.81 2,097.81 2,097.81 0.0M
2021-06-16 2,112.07 2,112.07 2,112.07 2,112.07 0.0M
2021-06-15 2,117.52 2,117.52 2,117.52 2,117.52 0.0M
2021-06-12 2,119.03 2,119.03 2,119.03 2,119.03 0.0M
2021-06-11 2,117.56 2,117.56 2,117.56 2,117.56 0.0M
2021-06-10 2,105.27 2,105.27 2,105.27 2,105.27 0.0M
2021-06-09 2,107.10 2,107.10 2,107.10 2,107.10 0.0M
2021-06-08 2,112.04 2,112.04 2,112.04 2,112.04 0.0M
2021-06-05 2,110.68 2,110.68 2,110.68 2,110.68 0.0M
2021-06-04 2,091.66 2,091.66 2,091.66 2,091.66 0.0M
2021-06-03 2,092.26 2,092.26 2,092.26 2,092.26 0.0M
2021-06-02 2,084.18 2,084.18 2,084.18 2,084.18 0.0M
2021-05-29 2,084.83 2,084.83 2,084.83 2,084.83 0.0M
2021-05-28 2,085.01 2,085.01 2,085.01 2,085.01 0.0M
2021-05-27 2,090.86 2,090.86 2,090.86 2,090.86 0.0M
2021-05-26 2,092.85 2,092.85 2,092.85 2,092.85 0.0M
2021-05-25 2,101.71 2,101.71 2,101.71 2,101.71 0.0M
2021-05-22 2,085.87 2,085.87 2,085.87 2,085.87 0.0M
2021-05-21 2,083.31 2,083.31 2,083.31 2,083.31 0.0M
2021-05-20 2,063.80 2,063.80 2,063.80 2,063.80 0.0M
2021-05-19 2,071.99 2,071.99 2,071.99 2,071.99 0.0M
2021-05-18 2,092.16 2,092.16 2,092.16 2,092.16 0.0M
2021-05-15 2,095.82 2,095.82 2,095.82 2,095.82 0.0M
2021-05-14 2,069.95 2,069.95 2,069.95 2,069.95 0.0M
2021-05-13 2,040.19 2,040.19 2,040.19 2,040.19 0.0M
2021-05-12 2,074.30 2,074.30 2,074.30 2,074.30 0.0M
2021-05-11 2,090.58 2,090.58 2,090.58 2,090.58 0.0M
2021-05-08 2,098.57 2,098.57 2,098.57 2,098.57 0.0M
2021-05-07 2,086.05 2,086.05 2,086.05 2,086.05 0.0M
2021-05-06 2,057.61 2,057.61 2,057.61 2,057.61 0.0M
2021-05-05 2,049.57 2,049.57 2,049.57 2,049.57 0.0M
2021-05-01 2,049.45 2,049.45 2,049.45 2,049.45 0.0M
2021-04-30 2,063.21 2,063.21 2,063.21 2,063.21 0.0M
2021-04-29 2,055.53 2,055.53 2,055.53 2,055.53 0.0M
2021-04-28 2,060.05 2,060.05 2,060.05 2,060.05 0.0M
2021-04-27 2,059.42 2,059.42 2,059.42 2,059.42 0.0M
2021-04-24 2,065.61 2,065.61 2,065.61 2,065.61 0.0M
2021-04-23 2,056.35 2,056.35 2,056.35 2,056.35 0.0M
2021-04-22 2,069.85 2,069.85 2,069.85 2,069.85 0.0M
2021-04-21 2,051.36 2,051.36 2,051.36 2,051.36 0.0M
2021-04-20 2,060.53 2,060.53 2,060.53 2,060.53 0.0M
2021-04-17 2,067.83 2,067.83 2,067.83 2,067.83 0.0M
2021-04-16 2,056.61 2,056.61 2,056.61 2,056.61 0.0M
2021-04-15 2,038.76 2,038.76 2,038.76 2,038.76 0.0M
2021-04-14 2,042.05 2,042.05 2,042.05 2,042.05 0.0M
2021-04-13 2,045.23 2,045.23 2,045.23 2,045.23 0.0M
2021-04-10 2,051.40 2,051.40 2,051.40 2,051.40 0.0M
2021-04-09 2,040.20 2,040.20 2,040.20 2,040.20 0.0M
2021-04-08 2,029.62 2,029.62 2,029.62 2,029.62 0.0M
2021-04-07 2,023.09 2,023.09 2,023.09 2,023.09 0.0M
2021-04-06 2,031.41 2,031.41 2,031.41 2,031.41 0.0M
2021-04-02 2,000.96 2,000.96 2,000.96 2,000.96 0.0M
2021-04-01 1,983.48 1,983.48 1,983.48 1,983.48 0.0M
2021-03-31 1,983.32 1,983.32 1,983.32 1,983.32 0.0M
2021-03-30 1,994.18 1,994.18 1,994.18 1,994.18 0.0M
2021-03-27 1,998.15 1,998.15 1,998.15 1,998.15 0.0M
2021-03-26 1,960.51 1,960.51 1,960.51 1,960.51 0.0M
2021-03-25 1,952.02 1,952.02 1,952.02 1,952.02 0.0M
2021-03-24 1,959.41 1,959.41 1,959.41 1,959.41 0.0M
2021-03-23 1,970.63 1,970.63 1,970.63 1,970.63 0.0M
2021-03-20 1,957.33 1,957.33 1,957.33 1,957.33 0.0M
2021-03-19 1,967.66 1,967.66 1,967.66 1,967.66 0.0M
2021-03-18 1,983.90 1,983.90 1,983.90 1,983.90 0.0M
2021-03-17 1,979.16 1,979.16 1,979.16 1,979.16 0.0M
2021-03-16 1,976.05 1,976.05 1,976.05 1,976.05 0.0M
2021-03-13 1,972.76 1,972.76 1,972.76 1,972.76 0.0M
2021-03-12 1,968.73 1,968.73 1,968.73 1,968.73 0.0M
2021-03-11 1,956.71 1,956.71 1,956.71 1,956.71 0.0M
2021-03-10 1,937.60 1,937.60 1,937.60 1,937.60 0.0M
2021-03-09 1,920.28 1,920.28 1,920.28 1,920.28 0.0M
2021-03-06 1,912.85 1,912.85 1,912.85 1,912.85 0.0M
2021-03-05 1,875.68 1,875.68 1,875.68 1,875.68 0.0M
2021-03-04 1,896.73 1,896.73 1,896.73 1,896.73 0.0M
2021-03-03 1,906.14 1,906.14 1,906.14 1,906.14 0.0M
2021-03-02 1,912.81 1,912.81 1,912.81 1,912.81 0.0M
2021-02-27 1,876.99 1,876.99 1,876.99 1,876.99 0.0M
2021-02-26 1,897.63 1,897.63 1,897.63 1,897.63 0.0M
2021-02-25 1,933.69 1,933.69 1,933.69 1,933.69 0.0M
2021-02-24 1,911.71 1,911.71 1,911.71 1,911.71 0.0M
2021-02-23 1,903.32 1,903.32 1,903.32 1,903.32 0.0M
2021-02-20 1,916.36 1,916.36 1,916.36 1,916.36 0.0M
2021-02-19 1,922.65 1,922.65 1,922.65 1,922.65 0.0M
2021-02-18 1,923.92 1,923.92 1,923.92 1,923.92 0.0M
2021-02-17 1,923.77 1,923.77 1,923.77 1,923.77 0.0M
2021-02-16 1,920.48 1,920.48 1,920.48 1,920.48 0.0M
2021-02-13 1,920.48 1,920.48 1,920.48 1,920.48 0.0M
2021-02-12 1,912.71 1,912.71 1,912.71 1,912.71 0.0M
2021-02-11 1,899.54 1,899.54 1,899.54 1,899.54 0.0M
2021-02-10 1,904.47 1,904.47 1,904.47 1,904.47 0.0M
2021-02-09 1,908.04 1,908.04 1,908.04 1,908.04 0.0M
2021-02-06 1,897.31 1,897.31 1,897.31 1,897.31 0.0M
2021-02-05 1,895.80 1,895.80 1,895.80 1,895.80 0.0M
2021-02-04 1,885.79 1,885.79 1,885.79 1,885.79 0.0M
2021-02-03 1,873.99 1,873.99 1,873.99 1,873.99 0.0M
2021-02-02 1,857.21 1,857.21 1,857.21 1,857.21 0.0M
2021-01-30 1,825.57 1,825.57 1,825.57 1,825.57 0.0M
2021-01-29 1,863.34 1,863.34 1,863.34 1,863.34 0.0M
2021-01-28 1,842.90 1,842.90 1,842.90 1,842.90 0.0M
2021-01-27 1,875.45 1,875.45 1,875.45 1,875.45 0.0M
2021-01-26 1,865.42 1,865.42 1,865.42 1,865.42 0.0M
2021-01-23 1,856.99 1,856.99 1,856.99 1,856.99 0.0M
2021-01-22 1,877.70 1,877.70 1,877.70 1,877.70 0.0M
2021-01-21 1,879.09 1,879.09 1,879.09 1,879.09 0.0M
2021-01-20 1,866.22 1,866.22 1,866.22 1,866.22 0.0M
2021-01-19 1,860.26 1,860.26 1,860.26 1,860.26 0.0M
2021-01-16 1,860.26 1,860.26 1,860.26 1,860.26 0.0M
2021-01-15 1,880.76 1,880.76 1,880.76 1,880.76 0.0M
2021-01-14 1,882.86 1,882.86 1,882.86 1,882.86 0.0M
2021-01-13 1,876.20 1,876.20 1,876.20 1,876.20 0.0M
2021-01-12 1,876.36 1,876.36 1,876.36 1,876.36 0.0M
2021-01-09 1,882.12 1,882.12 1,882.12 1,882.12 0.0M
2021-01-08 1,879.66 1,879.66 1,879.66 1,879.66 0.0M
2021-01-07 1,859.20 1,859.20 1,859.20 1,859.20 0.0M
2021-01-06 1,841.61 1,841.61 1,841.61 1,841.61 0.0M
2021-01-05 1,833.35 1,833.35 1,833.35 1,833.35 0.0M
2021-01-02 1,852.86 1,852.86 1,852.86 1,852.86 0.0M
2021-01-01 1,852.86 1,852.86 1,852.86 1,852.86 0.0M