Franklin FTSE Asia ex Japan ETF（FLAX）— 价格历史

截至 2026-09-22 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-22	37.78	37.79	37.70	37.79	+0.40%	3,815
2026-09-21	37.49	37.63	37.49	37.63	+2.68%	2,100
2026-09-18	36.45	36.65	36.45	36.65	+0.23%	1,300
2026-09-17	36.49	36.62	36.37	36.57	+2.14%	8,300
2026-09-16	36.10	36.19	35.80	35.80	-0.10%	5,000
2026-09-15	35.94	36.01	35.83	35.84	-0.60%	4,400
2026-09-14	36.03	36.23	35.92	36.06	-2.36%	10,300
2026-09-11	36.84	36.95	36.84	36.93	+1.21%	3,400
2026-09-10	36.73	36.73	36.48	36.49	-2.21%	3,400
2026-09-09	37.38	37.53	37.26	37.31	-0.26%	10,400
2026-09-08	37.53	37.59	37.41	37.41	+0.10%	3,800
2026-09-04	36.99	37.37	36.99	37.37	+1.71%	6,400
2026-09-03	36.79	36.80	36.72	36.74	+0.35%	1,400
2026-09-02	36.62	36.66	36.56	36.62	+0.37%	2,700
2026-09-01	36.73	36.74	36.40	36.48	-0.43%	4,000
2026-08-31	36.68	36.68	36.55	36.64	+0.07%	1,100
2026-08-28	36.86	36.86	36.58	36.61	-0.60%	5,800
2026-08-27	36.73	36.84	36.73	36.84	+0.59%	700
2026-08-26	36.62	36.69	36.58	36.62	+0.09%	4,900
2026-08-25	36.46	36.61	36.46	36.59	+1.73%	8,400
2026-08-24	35.91	36.04	35.91	35.97	-1.63%	5,600
2026-08-21	36.63	36.71	36.56	36.56	+0.60%	4,700
2026-08-20	36.33	36.39	36.23	36.34	+0.68%	4,000
2026-08-19	36.18	36.20	36.00	36.10	+0.65%	6,500
2026-08-18	36.05	36.05	35.75	35.87	-2.68%	5,600
2026-08-17	36.92	37.11	36.85	36.85	+1.04%	12,000
2026-08-14	36.65	36.65	36.44	36.48	+0.01%	1,600
2026-08-13	36.28	36.58	36.28	36.47	+0.44%	9,100
2026-08-12	36.21	36.33	36.21	36.31	+2.20%	113,800
2026-08-11	35.53	35.53	35.53	35.53	+0.00%	2,700
2026-08-10	35.58	35.61	35.53	35.53	-0.53%	4,700
2026-08-07	35.52	35.72	35.52	35.72	+0.81%	1,700
2026-08-06	35.59	35.61	35.44	35.44	-1.03%	3,100
2026-08-05	35.88	35.92	35.80	35.80	-0.29%	3,500
2026-08-04	35.63	35.96	35.61	35.91	+2.57%	6,000
2026-08-03	34.68	35.01	34.68	35.01	+0.54%	1,400
2026-07-31	34.61	35.11	34.61	34.82	+0.85%	4,100
2026-07-30	34.00	34.88	34.00	34.53	+3.81%	4,600
2026-07-29	33.60	33.62	33.26	33.26	-1.83%	20,100
2026-07-28	33.70	34.08	33.68	33.88	-2.12%	17,700
2026-07-27	35.00	35.00	34.29	34.61	+0.30%	10,500
2026-07-24	34.78	34.85	34.48	34.51	-1.94%	5,200
2026-07-23	35.14	35.19	35.09	35.19	-0.41%	2,000
2026-07-22	35.37	35.48	35.34	35.34	-0.64%	4,500
2026-07-21	35.46	35.66	35.44	35.56	+3.05%	2,600
2026-07-20	34.77	35.01	31.72	34.51	+0.08%	9,900
2026-07-17	34.63	34.69	34.43	34.48	-1.32%	4,900
2026-07-16	35.09	35.09	34.90	34.95	-2.10%	11,600
2026-07-15	35.84	35.84	35.34	35.70	-0.10%	6,000
2026-07-14	35.51	35.74	35.51	35.73	+1.78%	8,300
2026-07-13	35.39	35.43	35.06	35.10	-3.21%	7,400
2026-07-10	36.27	36.42	36.22	36.27	-0.15%	4,400
2026-07-09	36.17	36.45	36.16	36.33	+0.72%	2,500
2026-07-08	35.75	36.07	35.53	36.07	+0.79%	2,100
2026-07-07	35.91	35.98	35.61	35.78	-2.64%	8,100
2026-07-06	36.67	36.84	36.67	36.75	+2.97%	3,100
2026-07-02	36.54	36.54	35.44	35.69	-1.62%	5,400
2026-07-01	36.42	36.76	36.28	36.28	-2.66%	4,100
2026-06-30	36.87	37.36	36.87	37.27	+1.52%	7,300
2026-06-29	36.50	36.71	36.50	36.71	+0.53%	4,300
2026-06-26	36.24	36.79	36.10	36.52	-1.94%	10,000
2026-06-25	37.76	37.76	37.00	37.24	+1.03%	7,500
2026-06-24	36.97	36.97	36.54	36.86	+0.09%	10,600
2026-06-23	37.08	37.11	36.83	36.83	-5.68%	6,600
2026-06-22	39.08	39.20	38.95	39.05	+0.78%	3,400
2026-06-18	38.25	38.74	38.25	38.74	+3.25%	6,600
2026-06-17	38.12	38.22	37.52	37.52	-0.21%	4,700
2026-06-16	38.01	38.14	37.60	37.60	-1.51%	3,800
2026-06-15	38.03	38.22	38.00	38.18	+3.43%	4,600
2026-06-12	36.77	37.02	36.77	36.91	+0.35%	3,800
2026-06-11	35.71	36.78	35.65	36.78	+4.03%	2,500
2026-06-10	35.91	36.13	35.36	35.36	-1.46%	4,300
2026-06-09	36.60	36.68	35.38	35.88	-0.23%	11,100
2026-06-08	36.16	36.22	35.93	35.96	+1.84%	3,600
2026-06-05	36.55	36.55	35.27	35.31	-6.72%	9,200
2026-06-04	37.57	37.91	37.54	37.86	-1.20%	4,800
2026-06-03	38.27	38.39	38.17	38.31	-1.11%	4,100
2026-06-02	38.49	38.83	38.45	38.74	+0.88%	5,700
2026-06-01	38.02	38.48	37.98	38.41	+2.36%	3,600
2026-05-29	37.64	37.67	37.45	37.52	+0.14%	2,900
2026-05-28	37.14	37.51	37.14	37.47	+0.26%	7,300
2026-05-27	37.35	37.37	37.08	37.37	+0.10%	125,600
2026-05-26	36.96	37.33	36.96	37.33	+3.76%	3,700
2026-05-22	36.07	36.11	35.98	35.98	-0.11%	2,900
2026-05-21	35.65	36.02	35.62	36.02	+0.94%	4,000
2026-05-20	35.23	35.71	35.23	35.69	+1.86%	4,200
2026-05-19	34.89	35.26	34.68	35.03	-1.15%	3,200
2026-05-18	35.72	35.72	35.10	35.44	-0.17%	5,600
2026-05-15	35.61	35.70	35.50	35.50	-3.53%	10,500
2026-05-14	36.80	36.80	36.77	36.80	+0.21%	1,300
2026-05-13	36.20	36.76	36.20	36.73	+2.49%	2,700
2026-05-12	36.09	36.13	35.39	35.84	-3.14%	62,000
2026-05-11	36.97	37.05	36.97	36.99	+0.19%	3,200
2026-05-08	36.63	36.92	36.63	36.92	+1.88%	2,500
2026-05-07	36.35	36.35	36.18	36.24	-1.10%	52,000
2026-05-06	36.34	36.65	36.34	36.65	+3.20%	3,200
2026-05-05	35.28	35.65	35.28	35.51	+2.00%	4,100
2026-05-04	34.94	35.15	34.75	34.82	+0.22%	9,500
2026-05-01	35.03	35.03	34.74	34.74	-0.01%	5,700
2026-04-30	34.23	34.74	34.23	34.74	+2.15%	1,700
2026-04-29	34.23	34.23	33.99	34.01	-0.19%	3,700
2026-04-28	34.12	34.12	34.01	34.08	-0.82%	3,400
2026-04-27	34.50	34.50	34.36	34.36	+0.03%	2,800
2026-04-24	34.20	34.36	34.20	34.35	+2.08%	5,000
2026-04-23	33.93	33.95	33.65	33.65	-1.42%	1,800
2026-04-22	33.98	34.15	33.98	34.14	+1.89%	8,400
2026-04-21	33.73	33.73	33.50	33.50	-1.42%	3,500
2026-04-20	33.89	34.01	33.89	33.98	-0.43%	500
2026-04-17	34.00	34.31	33.99	34.13	+1.70%	5,700
2026-04-16	33.44	33.58	33.43	33.56	+0.62%	5,800
2026-04-15	33.29	33.36	33.24	33.35	+0.01%	3,100
2026-04-14	32.98	33.35	32.96	33.35	+1.86%	7,700
2026-04-13	32.28	32.74	32.23	32.74	+0.93%	4,400
2026-04-10	32.56	32.56	32.22	32.44	+0.15%	14,700
2026-04-09	32.12	32.44	31.97	32.39	-0.11%	7,700
2026-04-08	32.65	32.65	32.26	32.43	+5.05%	4,400
2026-04-07	30.78	31.67	29.49	30.87	+0.48%	15,000
2026-04-06	30.79	30.83	30.61	30.72	+0.85%	6,100
2026-04-02	29.99	30.52	29.99	30.46	-1.20%	6,600
2026-04-01	30.81	31.06	30.73	30.84	+0.90%	10,200
2026-03-31	29.66	30.56	29.66	30.56	+3.31%	6,000
2026-03-30	29.72	29.92	29.44	29.58	-0.86%	37,900
2026-03-27	30.08	30.17	29.77	29.84	-0.47%	20,300
2026-03-26	30.45	30.47	29.98	29.98	-3.33%	12,400
2026-03-25	31.10	31.20	30.88	31.01	+1.48%	5,100
2026-03-24	30.50	30.82	30.48	30.56	-1.97%	10,100
2026-03-23	31.04	31.38	30.85	31.18	+2.96%	9,400
2026-03-20	31.07	31.07	30.27	30.28	-3.41%	18,600
2026-03-19	30.81	31.43	30.81	31.35	-0.20%	6,900
2026-03-18	31.67	31.71	31.41	31.41	-1.58%	1,500
2026-03-17	31.99	32.06	31.89	31.92	+0.34%	7,600
2026-03-16	31.61	31.87	31.61	31.81	+2.91%	6,100
2026-03-13	31.38	31.51	30.86	30.91	+0.00%	3,000
2026-03-12	31.51	31.51	30.91	30.91	-2.92%	6,300
2026-03-11	31.86	31.96	31.52	31.84	+0.41%	10,700
2026-03-10	31.79	32.26	31.53	31.71	+0.13%	19,800
2026-03-09	30.83	31.71	30.64	31.67	+2.16%	9,000
2026-03-06	30.92	31.23	30.70	31.00	-0.64%	17,000
2026-03-05	31.51	31.67	30.84	31.20	-2.07%	19,600
2026-03-04	31.61	32.08	31.53	31.86	+0.00%	99,900
2026-03-03	31.54	31.92	31.07	31.86	-4.09%	11,700
2026-03-02	32.83	33.36	32.78	33.22	-1.30%	50,300
2026-02-27	33.51	33.66	33.42	33.66	-0.01%	4,300
2026-02-26	34.02	34.02	33.47	33.66	-1.00%	2,700
2026-02-25	34.06	34.06	33.85	34.00	+1.22%	4,100
2026-02-24	33.45	33.71	33.42	33.59	+1.39%	6,500
2026-02-23	33.37	33.37	33.09	33.13	-0.81%	6,200
2026-02-20	32.75	33.44	32.75	33.40	+2.14%	5,800
2026-02-19	32.71	32.75	32.62	32.70	-0.24%	6,500
2026-02-18	32.70	32.95	32.70	32.78	+0.46%	7,500
2026-02-17	32.80	32.80	32.37	32.63	-0.21%	15,900
2026-02-13	32.54	32.85	32.34	32.70	+0.31%	12,800
2026-02-12	33.18	33.18	32.56	32.60	-1.03%	9,100
2026-02-11	32.82	33.00	32.65	32.94	+1.04%	4,900
2026-02-10	32.58	32.63	32.53	32.60	+0.59%	3,800
2026-02-09	32.14	32.44	32.14	32.41	+0.72%	5,100
2026-02-06	31.73	32.18	31.73	32.18	+2.58%	4,300
2026-02-05	31.36	31.61	31.34	31.37	-0.70%	3,600
2026-02-04	32.09	32.09	31.48	31.59	-0.76%	2,600
2026-02-03	32.18	32.18	31.68	31.83	-0.21%	2,700
2026-02-02	31.51	31.90	31.51	31.90	+0.28%	2,800
2026-01-30	32.30	32.30	31.76	31.81	-1.47%	11,300
2026-01-29	32.39	32.39	31.93	32.29	-0.51%	5,900
2026-01-28	32.52	32.52	32.29	32.45	+0.75%	7,900
2026-01-27	32.19	32.23	32.13	32.21	+1.60%	9,900
2026-01-26	31.66	31.75	31.61	31.71	+0.04%	6,300
2026-01-23	31.43	31.71	31.39	31.69	+0.55%	3,200
2026-01-22	31.43	31.60	31.43	31.52	+0.56%	1,200
2026-01-21	31.27	31.38	31.17	31.35	+1.51%	10,600
2026-01-20	31.01	31.09	30.85	30.88	-1.10%	11,100
2026-01-16	31.30	31.30	31.10	31.23	-0.41%	4,000
2026-01-15	31.25	31.41	31.25	31.35	+1.03%	2,100
2026-01-14	31.07	31.16	31.00	31.04	-0.09%	21,400
2026-01-13	31.22	31.24	31.00	31.06	-0.93%	4,700
2026-01-12	30.98	31.36	30.98	31.36	+1.34%	6,800
2026-01-09	30.82	30.95	30.77	30.94	+0.39%	5,100
2026-01-08	30.78	30.82	30.74	30.82	-0.01%	2,100
2026-01-07	30.95	30.95	30.79	30.82	-0.56%	5,500
2026-01-06	31.00	31.05	30.89	31.00	+0.66%	6,300
2026-01-05	30.65	30.81	30.54	30.79	+1.22%	9,400
2026-01-02	30.34	30.86	29.46	30.42	+2.67%	9,100
2025-12-31	29.68	29.71	29.59	29.63	-0.24%	4,800
2025-12-30	29.72	29.72	29.68	29.70	+0.42%	6,200
2025-12-29	29.55	29.57	29.50	29.57	-0.12%	3,000
2025-12-26	29.52	29.61	29.52	29.61	+0.68%	2,900
2025-12-24	29.37	29.45	29.36	29.41	+0.28%	2,000
2025-12-23	29.22	29.33	29.22	29.33	+0.39%	1,600
2025-12-22	29.23	29.23	29.18	29.21	+0.41%	2,100
2025-12-19	29.13	29.13	29.09	29.09	-0.71%	800
2025-12-18	29.32	29.42	29.30	29.30	+1.31%	2,600
2025-12-17	29.16	29.16	28.92	28.92	-0.67%	2,500
2025-12-16	29.12	29.12	29.02	29.12	-0.71%	2,300
2025-12-15	29.41	29.46	29.32	29.32	-0.09%	4,000
2025-12-12	29.73	29.73	29.33	29.35	-1.35%	3,800
2025-12-11	29.80	29.80	29.63	29.75	-0.59%	4,900
2025-12-10	30.41	30.41	29.70	29.93	+0.91%	3,600
2025-12-09	29.52	29.67	29.52	29.66	-0.01%	2,600
2025-12-08	29.94	29.94	29.60	29.66	-0.38%	5,200
2025-12-05	29.90	29.90	29.78	29.78	+0.93%	2,100
2025-12-04	29.55	29.55	29.43	29.50	-0.14%	5,100
2025-12-03	29.50	29.56	29.50	29.55	-0.03%	1,000
2025-12-02	29.61	29.61	29.55	29.55	-0.32%	2,100
2025-12-01	29.54	29.65	29.54	29.65	+0.16%	1,300
2025-11-28	29.52	29.63	29.52	29.60	+0.19%	900
2025-11-26	29.53	29.55	29.42	29.55	+0.65%	1,400
2025-11-25	29.26	29.36	29.08	29.36	+0.21%	2,200
2025-11-24	29.09	29.29	29.09	29.29	+1.19%	5,300
2025-11-21	28.88	29.00	28.56	28.95	-0.27%	4,900
2025-11-20	29.68	29.68	29.03	29.03	-1.13%	1,400
2025-11-19	29.40	29.48	29.27	29.36	-0.37%	18,400
2025-11-18	29.52	29.52	29.34	29.47	-0.63%	4,800
2025-11-17	29.79	29.90	29.64	29.66	-1.07%	1,300
2025-11-14	29.90	30.13	29.90	29.98	-0.10%	5,900
2025-11-13	30.13	30.17	29.98	30.01	-0.99%	2,600
2025-11-12	30.30	30.39	30.25	30.31	+0.27%	7,500
2025-11-11	30.36	30.36	30.16	30.23	-0.18%	16,400
2025-11-10	30.14	30.28	30.14	30.28	+2.02%	11,500
2025-11-07	29.50	29.69	29.37	29.68	-0.27%	184,100
2025-11-06	29.98	30.00	29.76	29.76	-0.46%	4,400
2025-11-05	29.95	29.99	29.85	29.90	+0.25%	196,500
2025-11-04	30.00	30.00	29.82	29.82	-1.79%	1,000
2025-11-03	30.32	30.37	30.22	30.37	+0.75%	1,500
2025-10-31	30.17	30.17	30.10	30.14	-0.15%	1,600
2025-10-30	30.27	30.27	30.19	30.19	-1.06%	600
2025-10-29	30.59	30.65	30.50	30.51	+0.48%	2,100
2025-10-28	30.22	30.39	30.22	30.36	-0.18%	1,400
2025-10-27	30.43	30.43	30.38	30.42	+1.33%	5,700
2025-10-24	30.07	30.07	30.02	30.02	+0.72%	2,900
2025-10-23	29.71	29.80	29.71	29.80	+0.78%	1,500
2025-10-22	29.63	29.79	29.57	29.57	-0.20%	1,300
2025-10-21	29.76	29.76	29.63	29.63	-0.90%	3,800
2025-10-20	29.72	29.92	29.72	29.90	+1.41%	3,500
2025-10-17	29.31	29.48	29.31	29.48	+0.07%	1,700
2025-10-16	29.53	29.64	29.40	29.46	+0.56%	1,700
2025-10-15	29.30	29.39	29.18	29.30	+1.70%	2,200
2025-10-14	28.78	28.97	28.78	28.81	-1.01%	10,700
2025-10-13	29.06	29.13	29.03	29.11	+3.06%	3,200
2025-10-10	29.28	29.28	28.16	28.24	-3.39%	90,800
2025-10-09	29.53	29.56	29.19	29.23	-0.97%	5,400
2025-10-08	29.36	29.52	29.36	29.52	+0.59%	1,100
2025-10-07	29.69	29.69	29.33	29.35	-0.64%	12,000
2025-10-06	29.44	29.55	29.44	29.54	+0.48%	4,000
2025-10-03	29.41	29.44	29.31	29.40	+0.23%	5,500
2025-10-02	29.41	29.41	29.33	29.33	+0.65%	100
2025-10-01	29.10	29.14	29.10	29.14	+0.91%	1,300
2025-09-30	28.87	28.88	28.81	28.88	+0.34%	5,200
2025-09-29	28.81	28.87	28.78	28.78	+1.01%	1,700
2025-09-26	28.36	28.65	28.35	28.49	-0.60%	5,900
2025-09-25	28.60	28.75	28.52	28.66	-0.14%	22,300
2025-09-24	28.75	28.75	28.68	28.70	-0.27%	2,200

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+2.81%）。最弱月份：10月（-2.44%）。基于6年每日数据（2021–2026）。

1月+1.53%
2月-0.10%
3月-1.24%
4月+0.76%
5月+2.81%
6月+0.04%
7月+0.28%
8月+1.16%
9月-0.03%
10月-2.44%
11月+2.67%
12月-1.24%

FAQ · 基于当前价格数据 · 截至 2026-09-22

快速解答

Franklin FTSE Asia ex Japan ETF（FLAX）最新收盘价是多少？

2026-09-22 收于 37.79，来自Closelook数据湖的每日价格记录。

FLAX 的52周最高价和最低价是多少？

过去52周最高 39.20、最低 28.16（截至 2026-09-22）。

Franklin FTSE Asia ex Japan ETF 历史上最强和最弱的月份是哪个？

历史上，FLAX 最强的日历月份是5月（平均 +2.81%），最弱的是10月（平均 -2.44%），基于6年每日数据（2021–2026）。

该季节性覆盖多少年？

6年（2021–2026），由Closelook数据湖中的1236根日线计算。