Franklin FTSE India ETF（FLIN）— 價格歷史

截至 2026-09-22 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-22	34.78	34.87	34.70	34.75	-0.43%	147,968
2026-09-21	34.77	34.94	34.76	34.90	+1.01%	99,700
2026-09-18	34.63	34.64	34.52	34.55	-0.03%	118,100
2026-09-17	34.57	34.63	34.53	34.56	+1.26%	144,900
2026-09-16	34.33	34.44	34.02	34.13	-0.44%	152,400
2026-09-15	34.40	34.40	34.23	34.28	-1.66%	348,000
2026-09-14	34.63	34.95	34.63	34.86	-0.20%	125,000
2026-09-11	34.87	34.93	34.80	34.93	+1.01%	85,100
2026-09-10	34.74	34.74	34.55	34.58	-1.14%	202,600
2026-09-09	35.15	35.15	34.98	34.98	-0.82%	163,100
2026-09-08	35.51	35.53	35.26	35.27	-1.62%	134,000
2026-09-04	35.80	35.90	35.80	35.85	-0.19%	100,300
2026-09-03	35.85	35.92	35.77	35.92	+0.11%	155,700
2026-09-02	35.87	35.92	35.77	35.88	+0.90%	410,000
2026-09-01	35.63	35.77	35.52	35.56	-0.31%	364,200
2026-08-31	35.76	35.86	35.63	35.67	-0.06%	169,600
2026-08-28	35.81	35.90	35.62	35.69	+0.00%	81,100
2026-08-27	35.68	35.75	35.61	35.69	-0.22%	242,400
2026-08-26	35.91	35.96	35.75	35.77	-1.08%	110,800
2026-08-25	36.00	36.17	35.97	36.16	+1.80%	154,357
2026-08-24	35.60	35.60	35.50	35.52	-0.45%	121,910
2026-08-21	35.75	35.78	35.68	35.68	+0.06%	117,100
2026-08-20	35.71	35.72	35.62	35.66	+0.03%	111,200
2026-08-19	35.72	35.72	35.60	35.65	+0.34%	143,600
2026-08-18	35.63	35.66	35.52	35.53	-0.42%	205,050
2026-08-17	35.76	35.84	35.66	35.68	-0.25%	136,228
2026-08-14	35.89	35.89	35.73	35.77	-0.45%	137,300
2026-08-13	36.03	36.06	35.89	35.93	+0.17%	234,300
2026-08-12	36.05	36.05	35.87	35.87	-0.44%	74,000
2026-08-11	36.10	36.14	36.02	36.03	-0.03%	129,017
2026-08-10	36.09	36.13	35.98	36.04	-0.39%	248,649
2026-08-07	36.27	36.27	36.15	36.18	+0.47%	201,200
2026-08-06	36.05	36.13	35.95	36.01	-0.19%	271,900
2026-08-05	36.20	36.22	36.07	36.08	-0.47%	188,800
2026-08-04	36.09	36.25	36.06	36.25	+0.92%	253,100
2026-08-03	35.94	36.05	35.90	35.92	+0.67%	317,100
2026-07-31	35.66	35.78	35.54	35.68	+0.25%	1,315,300
2026-07-30	35.60	35.71	35.54	35.59	+0.85%	132,500
2026-07-29	35.34	35.58	35.25	35.29	-0.42%	631,000
2026-07-28	35.17	35.55	35.17	35.44	+0.97%	253,600
2026-07-27	35.00	35.13	34.90	35.10	+1.71%	205,700
2026-07-24	34.59	34.80	34.49	34.51	+0.91%	3,560,300
2026-07-23	34.36	34.42	34.16	34.20	-1.33%	171,000
2026-07-22	34.87	34.89	34.63	34.66	-1.06%	175,600
2026-07-21	35.09	35.13	35.01	35.03	+0.43%	165,508
2026-07-20	35.18	35.24	34.84	34.88	-0.74%	277,110
2026-07-17	35.19	35.29	35.06	35.14	+0.43%	184,000
2026-07-16	34.88	35.04	34.83	34.99	-0.11%	565,400
2026-07-15	34.95	35.14	34.91	35.03	+0.00%	300,400
2026-07-14	34.96	35.06	34.89	35.03	+0.06%	286,200
2026-07-13	35.34	35.34	34.98	35.01	-1.13%	794,600
2026-07-10	35.62	35.62	35.35	35.41	+0.34%	5,328,900
2026-07-09	35.17	35.37	35.14	35.29	+0.86%	251,000
2026-07-08	35.01	35.04	34.80	34.99	-1.24%	359,800
2026-07-07	35.70	35.74	35.38	35.43	-1.36%	680,900
2026-07-06	35.59	35.93	35.59	35.92	+0.73%	1,234,400
2026-07-02	35.57	35.70	35.53	35.66	+0.68%	237,100
2026-07-01	35.29	35.55	35.29	35.42	-0.42%	589,800
2026-06-30	35.42	35.59	35.41	35.57	+0.48%	272,100
2026-06-29	35.35	35.45	35.27	35.40	-0.73%	301,100
2026-06-26	35.55	35.72	35.52	35.66	+0.27%	116,400
2026-06-25	35.68	35.70	35.53	35.56	-0.35%	321,400
2026-06-24	35.75	35.77	35.59	35.69	+0.93%	465,500
2026-06-23	35.30	35.47	35.27	35.36	-1.64%	1,323,100
2026-06-22	35.58	36.00	35.58	35.95	+1.35%	15,456,500
2026-06-18	35.63	35.66	35.45	35.47	+1.00%	207,600
2026-06-17	35.51	35.60	35.05	35.12	-0.68%	399,300
2026-06-16	35.39	35.44	35.31	35.36	+0.23%	295,545
2026-06-15	35.31	35.38	35.27	35.28	+1.91%	343,677
2026-06-12	34.66	34.76	34.54	34.62	+1.11%	531,100
2026-06-11	33.69	34.24	33.59	34.24	+0.88%	593,100
2026-06-10	34.16	34.33	33.93	33.94	-0.50%	680,500
2026-06-09	34.30	34.41	33.87	34.11	+0.65%	419,700
2026-06-08	33.98	34.06	33.87	33.89	-0.24%	382,400
2026-06-05	34.45	34.47	33.85	33.97	-1.39%	472,300
2026-06-04	34.49	34.52	34.40	34.45	+1.35%	186,800
2026-06-03	34.35	34.40	33.99	33.99	-1.51%	431,300
2026-06-02	34.52	34.70	34.45	34.51	+0.00%	1,007,800
2026-06-01	34.37	34.59	34.31	34.51	-1.20%	422,400
2026-05-29	35.08	35.12	34.89	34.93	+0.06%	356,300
2026-05-28	34.51	34.94	34.48	34.91	+0.26%	177,500
2026-05-27	34.92	35.07	34.79	34.82	+0.09%	147,600
2026-05-26	34.91	35.02	34.79	34.79	+0.35%	202,500
2026-05-22	34.80	34.85	34.62	34.67	+0.76%	182,000
2026-05-21	34.06	34.53	34.02	34.41	+0.12%	308,300
2026-05-20	34.03	34.52	33.87	34.37	+1.42%	474,600
2026-05-19	33.90	34.05	33.81	33.89	-1.11%	384,500
2026-05-18	34.40	34.43	34.06	34.27	-0.46%	281,000
2026-05-15	34.46	34.53	34.34	34.43	-0.95%	842,600
2026-05-14	34.57	34.81	34.55	34.76	+0.84%	445,300
2026-05-13	34.19	34.50	34.11	34.47	+1.17%	513,600
2026-05-12	34.18	34.18	33.91	34.07	-1.87%	473,400
2026-05-11	34.97	35.08	34.70	34.72	-2.66%	429,900
2026-05-08	35.74	35.76	35.58	35.67	-0.06%	221,900
2026-05-07	36.11	36.15	35.65	35.69	-0.50%	211,900
2026-05-06	35.72	35.94	35.63	35.87	+1.79%	317,600
2026-05-05	35.09	35.29	35.09	35.24	+1.00%	155,900
2026-05-04	35.00	35.15	34.76	34.89	-0.94%	389,300
2026-05-01	35.26	35.42	35.21	35.22	-0.42%	133,900
2026-04-30	35.15	35.42	35.07	35.37	+0.77%	169,500
2026-04-29	35.15	35.21	35.01	35.10	-0.34%	114,100
2026-04-28	35.03	35.23	34.97	35.22	-0.23%	245,100
2026-04-27	35.36	35.44	35.27	35.30	-0.17%	201,900
2026-04-24	35.26	35.40	35.13	35.36	+0.17%	298,900
2026-04-23	35.48	35.60	35.10	35.30	-1.09%	328,400
2026-04-22	35.69	35.82	35.59	35.69	+0.31%	324,600
2026-04-21	35.98	36.05	35.54	35.58	-1.25%	258,200
2026-04-20	35.99	36.15	35.91	36.03	-1.64%	218,200
2026-04-17	36.52	36.88	36.47	36.63	+2.63%	821,126
2026-04-16	35.47	35.72	35.44	35.69	+0.28%	250,152
2026-04-15	35.51	35.63	35.41	35.59	+0.17%	331,043
2026-04-14	35.49	35.65	35.49	35.53	+0.71%	243,040
2026-04-13	34.83	35.28	34.83	35.28	+0.17%	359,830
2026-04-10	35.34	35.42	35.15	35.22	+0.63%	184,556
2026-04-09	35.00	35.27	34.88	35.00	-0.46%	364,078
2026-04-08	35.51	35.60	34.98	35.16	+4.09%	728,412
2026-04-07	33.75	33.80	33.52	33.78	+0.30%	283,108
2026-04-06	33.56	33.76	33.53	33.68	+1.32%	666,847
2026-04-02	33.00	33.40	32.95	33.24	+0.09%	615,019
2026-04-01	32.97	33.38	32.97	33.21	-0.03%	893,272
2026-03-31	32.55	33.24	32.53	33.22	+2.72%	777,212
2026-03-30	32.39	32.52	32.20	32.34	-0.95%	755,404
2026-03-27	32.82	32.87	32.58	32.65	-1.80%	825,684
2026-03-26	33.51	33.72	33.20	33.25	-1.63%	960,358
2026-03-25	33.82	33.89	33.67	33.80	+2.70%	1,279,993
2026-03-24	33.03	33.20	32.83	32.91	-3.12%	975,886
2026-03-23	33.92	34.40	33.80	33.97	+2.20%	4,555,366
2026-03-20	33.82	33.82	33.20	33.24	-1.98%	2,299,207
2026-03-19	33.70	34.01	33.60	33.91	-0.26%	366,726
2026-03-18	34.33	34.46	33.98	34.00	-1.56%	566,244
2026-03-17	34.66	34.72	34.51	34.54	-0.23%	417,497
2026-03-16	34.56	34.69	34.47	34.62	+1.14%	723,358
2026-03-13	34.46	34.59	34.17	34.23	-1.16%	2,053,063
2026-03-12	34.95	34.96	34.56	34.63	-1.40%	1,239,543
2026-03-11	35.27	35.39	35.09	35.12	-1.35%	1,039,781
2026-03-10	35.66	35.97	35.52	35.60	+0.11%	1,343,146
2026-03-09	35.16	35.72	34.95	35.56	-0.20%	5,988,138
2026-03-06	35.69	35.76	35.52	35.63	-0.75%	498,976
2026-03-05	35.99	36.05	35.47	35.90	+0.08%	546,323
2026-03-04	35.88	35.89	35.61	35.87	+0.08%	983,906
2026-03-03	35.50	35.91	35.02	35.84	-1.48%	3,179,461
2026-03-02	36.33	36.55	36.30	36.38	-2.39%	334,397
2026-02-27	37.20	37.29	37.09	37.27	-0.48%	374,352
2026-02-26	37.61	37.66	37.37	37.45	-0.37%	584,487
2026-02-25	37.62	37.66	37.45	37.59	+0.27%	358,706
2026-02-24	37.49	37.67	37.45	37.49	+0.08%	3,935,686
2026-02-23	37.70	37.76	37.42	37.46	-1.63%	672,914
2026-02-20	37.47	38.10	37.47	38.08	+2.28%	911,480
2026-02-19	37.20	37.27	37.08	37.23	-1.85%	994,401
2026-02-18	37.93	37.96	37.78	37.93	-0.13%	4,151,403
2026-02-17	37.81	37.99	37.74	37.98	+0.77%	684,539
2026-02-13	37.58	37.73	37.47	37.69	-0.50%	388,597
2026-02-12	38.09	38.13	37.86	37.88	-0.84%	572,347
2026-02-11	38.25	38.27	38.06	38.20	-0.44%	503,074
2026-02-10	38.27	38.37	38.24	38.37	+0.52%	510,923
2026-02-09	38.07	38.21	38.07	38.17	+0.39%	288,262
2026-02-06	37.86	38.04	37.81	38.02	+0.58%	297,771
2026-02-05	37.91	37.97	37.77	37.80	-0.89%	223,489
2026-02-04	38.06	38.15	37.94	38.14	+0.42%	630,331
2026-02-03	38.29	38.29	37.84	37.98	-0.03%	926,747
2026-02-02	36.56	38.11	36.55	37.99	+2.56%	2,062,809
2026-01-30	36.94	37.12	36.79	37.04	+0.30%	3,336,163
2026-01-29	37.00	37.02	36.67	36.93	+0.41%	3,155,801
2026-01-28	36.74	36.86	36.65	36.78	-0.49%	488,634
2026-01-27	36.91	36.98	36.88	36.96	+0.49%	559,133
2026-01-26	36.64	36.86	36.64	36.78	+0.52%	280,640
2026-01-23	36.49	36.63	36.40	36.59	-1.16%	505,912
2026-01-22	36.99	37.09	36.93	37.02	+0.46%	210,814
2026-01-21	36.71	36.88	36.68	36.85	-0.41%	664,156
2026-01-20	37.09	37.15	36.95	37.00	-2.12%	695,782
2026-01-16	37.80	37.84	37.69	37.80	-0.68%	527,087
2026-01-15	38.05	38.12	38.00	38.06	-0.18%	888,338
2026-01-14	37.96	38.16	37.90	38.13	+0.53%	1,826,993
2026-01-13	38.03	38.03	37.92	37.93	-0.76%	939,478
2026-01-12	37.92	38.30	37.91	38.22	+0.79%	5,161,253
2026-01-09	38.00	38.06	37.80	37.92	-0.91%	228,184
2026-01-08	38.27	38.30	38.17	38.27	-1.06%	1,422,820
2026-01-07	38.77	38.79	38.63	38.68	+0.39%	177,293
2026-01-06	38.63	38.72	38.51	38.53	-0.52%	392,743
2026-01-05	38.75	38.77	38.50	38.73	-0.69%	1,546,022
2026-01-02	38.85	39.00	38.83	39.00	+1.06%	397,379
2025-12-31	38.50	38.66	38.50	38.59	+0.76%	176,696
2025-12-30	38.27	38.39	38.24	38.30	+0.37%	792,205
2025-12-29	38.26	38.28	38.10	38.16	-0.78%	1,782,931
2025-12-26	38.46	38.54	38.40	38.46	-0.23%	146,652
2025-12-24	38.60	38.68	38.53	38.55	-0.77%	64,631
2025-12-23	38.65	38.87	38.63	38.85	+0.31%	1,009,409
2025-12-22	38.69	38.79	38.67	38.73	+0.13%	1,151,386
2025-12-19	38.50	38.90	38.47	38.68	+1.47%	620,990
2025-12-18	38.14	38.28	38.12	38.12	+0.45%	225,200
2025-12-17	38.04	38.08	37.94	37.95	-0.05%	272,727
2025-12-16	37.84	37.97	37.83	37.97	-0.32%	3,958,395
2025-12-15	38.15	38.17	38.06	38.09	+0.37%	1,262,773
2025-12-12	38.30	38.34	37.95	37.95	-0.94%	303,613
2025-12-11	38.24	38.47	38.11	38.31	-0.08%	1,113,313
2025-12-10	38.17	38.35	38.13	38.34	+0.39%	620,397
2025-12-09	38.13	38.25	38.13	38.19	+0.47%	103,432
2025-12-08	38.28	38.28	37.95	38.01	-1.66%	375,071
2025-12-05	38.65	38.73	38.61	38.65	+0.29%	144,401
2025-12-04	38.51	38.60	38.44	38.54	+0.68%	386,981
2025-12-03	38.32	38.36	38.21	38.28	-0.80%	332,267
2025-12-02	38.63	38.69	38.53	38.59	-0.87%	311,848
2025-12-01	38.96	38.99	38.90	38.93	-0.69%	143,762
2025-11-28	39.04	39.27	39.04	39.20	+0.23%	799,311
2025-11-26	39.01	39.17	39.01	39.11	+0.57%	447,570
2025-11-25	38.69	38.91	38.65	38.89	+0.18%	1,378,406
2025-11-24	38.68	38.85	38.65	38.82	+0.23%	136,936
2025-11-21	38.61	38.80	38.53	38.73	-1.12%	246,683
2025-11-20	39.33	39.43	39.11	39.17	-0.10%	202,620
2025-11-19	39.19	39.41	39.18	39.21	+0.23%	153,578
2025-11-18	39.01	39.18	38.92	39.12	-0.08%	196,890
2025-11-17	39.19	39.28	39.08	39.15	+0.18%	85,935
2025-11-14	38.96	39.18	38.85	39.08	+0.72%	99,570
2025-11-13	38.93	39.00	38.77	38.80	-0.54%	135,767
2025-11-12	39.02	39.07	39.01	39.01	-0.54%	85,689
2025-11-11	38.95	39.25	38.95	39.22	+1.29%	139,784
2025-11-10	38.62	38.77	38.58	38.72	+0.60%	121,128
2025-11-07	38.37	38.49	38.30	38.49	+0.31%	252,513
2025-11-06	38.53	38.53	38.26	38.37	-1.16%	156,169
2025-11-05	38.67	38.91	38.65	38.82	+0.54%	115,936
2025-11-04	38.60	38.75	38.58	38.61	-0.57%	92,544
2025-11-03	38.92	38.95	38.72	38.83	+0.23%	258,416
2025-10-31	38.92	38.98	38.63	38.74	-0.62%	283,009
2025-10-30	39.01	39.11	38.91	38.98	-0.66%	170,906
2025-10-29	39.32	39.41	39.13	39.24	+0.08%	165,427
2025-10-28	39.16	39.27	39.11	39.21	-0.25%	335,723
2025-10-27	39.34	39.34	39.26	39.31	+0.54%	148,990
2025-10-24	39.12	39.24	39.04	39.10	-0.56%	143,922
2025-10-23	39.28	39.39	39.22	39.32	-1.01%	562,461
2025-10-22	39.70	39.85	39.59	39.72	+1.61%	347,394
2025-10-21	39.08	39.17	39.02	39.09	-0.48%	259,698
2025-10-20	39.14	39.38	39.09	39.28	+0.69%	3,141,875
2025-10-17	38.90	39.09	38.90	39.01	+0.57%	156,584
2025-10-16	38.84	38.92	38.68	38.79	+0.57%	117,939
2025-10-15	38.46	38.61	38.40	38.57	+1.93%	177,351
2025-10-14	37.79	37.94	37.69	37.84	-0.34%	107,586
2025-10-13	37.98	38.05	37.90	37.97	+0.32%	138,095
2025-10-10	38.15	38.24	37.81	37.85	-0.03%	176,265
2025-10-09	37.94	37.95	37.80	37.86	+0.29%	115,037
2025-10-08	37.73	37.77	37.66	37.75	-0.37%	86,420
2025-10-07	37.96	37.96	37.85	37.89	+0.16%	205,712
2025-10-06	37.71	37.89	37.71	37.83	+0.77%	201,217
2025-10-03	37.59	37.66	37.52	37.54	+0.19%	322,729
2025-10-02	37.64	37.64	37.37	37.47	-0.16%	127,286
2025-10-01	37.56	37.71	37.51	37.53	+0.64%	257,639
2025-09-30	37.29	37.31	37.23	37.29	-0.08%	222,049
2025-09-29	37.33	37.43	37.26	37.32	-0.08%	847,681
2025-09-26	37.31	37.43	37.24	37.35	-0.69%	194,286
2025-09-25	37.61	37.66	37.49	37.61	-0.32%	267,856
2025-09-24	37.91	37.91	37.72	37.73	-0.74%	221,834

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+2.56%）。最弱月份：2月（-2.63%）。基於6年每日數據（2021–2026）。

1月-2.06%
2月-2.63%
3月+0.70%
4月+2.56%
5月-0.36%
6月+1.10%
7月+1.59%
8月-0.22%
9月-1.06%
10月-1.11%
11月+1.55%
12月-1.24%

FAQ · 基於當前價格數據 · 截至 2026-09-22

快速解答

Franklin FTSE India ETF（FLIN）最新收盤價是多少？

2026-09-22 收於 34.75，來自Closelook數據湖的每日價格紀錄。

FLIN 的52週最高價和最低價是多少？

過去52週最高 39.85、最低 32.20（截至 2026-09-22）。

Franklin FTSE India ETF 歷史上最強和最弱的月份是哪個？

歷史上，FLIN 最強的日曆月份是4月（平均 +2.56%），最弱的是2月（平均 -2.63%），基於6年每日數據（2021–2026）。

該季節性涵蓋多少年？

6年（2021–2026），由Closelook數據湖中的1236根日K線計算。