Franklin FTSE China ETF（FLCH）— 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	21.51	21.53	21.36	21.43	+0.45%	32,465
2026-09-21	21.30	21.36	21.19	21.33	+1.62%	72,900
2026-09-18	20.93	21.00	20.92	20.99	+0.86%	53,600
2026-09-17	20.86	20.88	20.81	20.81	+0.48%	65,200
2026-09-16	20.87	20.87	20.64	20.71	-0.96%	58,000
2026-09-15	21.00	21.01	20.89	20.91	-0.99%	54,000
2026-09-14	21.00	21.20	21.00	21.12	+0.72%	46,100
2026-09-11	21.03	21.06	20.95	20.97	+0.14%	61,100
2026-09-10	21.04	21.09	20.93	20.94	-0.90%	51,500
2026-09-09	21.31	21.33	21.13	21.13	-1.04%	207,600
2026-09-08	21.50	21.50	21.34	21.35	-1.78%	60,300
2026-09-04	21.62	21.76	21.62	21.74	+0.65%	58,200
2026-09-03	21.50	21.63	21.43	21.60	-0.05%	658,300
2026-09-02	21.61	21.68	21.59	21.61	+0.13%	114,500
2026-09-01	21.60	21.73	21.57	21.58	-0.40%	27,000
2026-08-31	21.87	21.88	21.67	21.67	-1.05%	31,300
2026-08-28	21.88	21.94	21.80	21.90	+0.60%	374,400
2026-08-27	21.80	21.81	21.71	21.77	-0.05%	91,400
2026-08-26	21.84	21.91	21.78	21.78	+0.00%	41,500
2026-08-25	21.67	21.81	21.67	21.78	+0.18%	33,200
2026-08-24	21.71	21.76	21.68	21.74	-1.18%	73,700
2026-08-21	22.10	22.10	22.00	22.00	+0.36%	41,200
2026-08-20	21.81	21.94	21.77	21.92	+0.04%	42,300
2026-08-19	21.90	21.96	21.88	21.91	+0.69%	32,500
2026-08-18	21.87	21.92	21.74	21.76	-0.18%	46,200
2026-08-17	21.86	21.87	21.80	21.80	+0.69%	28,300
2026-08-14	21.63	21.70	21.59	21.65	+0.51%	41,500
2026-08-13	21.76	21.77	21.54	21.54	-1.69%	51,000
2026-08-12	21.98	21.98	21.88	21.91	-2.84%	26,100
2026-08-11	22.55	22.55	22.55	22.55	+0.00%	35,200
2026-08-10	22.38	22.55	22.36	22.55	+0.76%	48,300
2026-08-07	22.35	22.42	22.31	22.38	+0.95%	39,900
2026-08-06	22.13	22.18	22.04	22.17	-0.18%	30,000
2026-08-05	22.37	22.39	22.18	22.21	-0.05%	31,900
2026-08-04	22.03	22.27	22.03	22.22	+0.27%	132,400
2026-08-03	22.15	22.23	22.13	22.16	-0.09%	47,700
2026-07-31	22.01	22.18	21.96	22.18	+0.50%	37,100
2026-07-30	21.92	22.07	21.83	22.07	+1.10%	30,700
2026-07-29	21.71	22.08	21.71	21.83	+0.97%	76,300
2026-07-28	21.50	21.66	21.46	21.62	+0.23%	134,500
2026-07-27	21.45	21.60	21.42	21.57	+1.60%	82,000
2026-07-24	21.17	21.29	21.14	21.23	-0.33%	50,400
2026-07-23	21.40	21.47	21.23	21.30	-0.36%	35,000
2026-07-22	21.49	21.49	21.36	21.38	-1.17%	48,000
2026-07-21	21.53	21.64	21.42	21.63	+0.89%	1,143,100
2026-07-20	21.46	21.63	21.44	21.44	+1.99%	139,300
2026-07-17	20.95	21.04	20.91	21.02	-2.50%	155,600
2026-07-16	21.67	21.72	21.56	21.56	-0.27%	53,600
2026-07-15	21.44	21.66	21.44	21.62	+2.13%	59,100
2026-07-14	21.25	21.25	21.15	21.17	+1.38%	40,700
2026-07-13	21.00	21.06	20.88	20.88	-1.36%	92,400
2026-07-10	21.16	21.26	21.14	21.17	-0.12%	195,400
2026-07-09	21.07	21.20	21.06	21.20	+0.31%	680,600
2026-07-08	21.08	21.26	21.08	21.13	+1.88%	705,800
2026-07-07	20.77	20.88	20.66	20.74	-0.53%	50,600
2026-07-06	20.71	20.85	20.66	20.85	+2.15%	304,600
2026-07-02	20.49	20.56	20.27	20.41	-1.12%	291,800
2026-07-01	20.26	20.78	20.26	20.64	+1.13%	63,500
2026-06-30	20.41	20.50	20.34	20.41	+0.36%	40,800
2026-06-29	20.30	20.41	20.30	20.34	+0.34%	46,600
2026-06-26	20.09	20.28	20.01	20.27	-0.93%	111,400
2026-06-25	20.62	20.62	20.42	20.46	-1.54%	134,600
2026-06-24	20.73	20.85	20.71	20.78	-0.59%	83,000
2026-06-23	20.86	21.01	20.85	20.90	-1.88%	199,200
2026-06-22	21.32	21.40	21.26	21.30	+0.30%	58,600
2026-06-18	21.30	21.30	21.18	21.24	-0.09%	144,300
2026-06-17	21.60	21.67	21.26	21.26	-2.07%	76,400
2026-06-16	21.73	21.77	21.66	21.71	-1.68%	36,900
2026-06-15	22.09	22.12	22.03	22.08	+1.15%	24,900
2026-06-12	21.85	21.86	21.75	21.83	+0.83%	22,500
2026-06-11	21.36	21.66	21.30	21.65	-0.05%	58,600
2026-06-10	21.61	21.76	21.56	21.66	+0.19%	67,400
2026-06-09	21.76	21.83	21.42	21.62	+0.37%	67,600
2026-06-08	21.67	21.68	21.50	21.54	-0.60%	37,400
2026-06-05	22.02	22.02	21.57	21.67	-2.52%	130,600
2026-06-04	22.30	22.38	22.16	22.23	-0.31%	62,300
2026-06-03	22.44	23.02	22.21	22.30	-1.68%	100,500
2026-06-02	22.78	22.84	22.65	22.68	+2.58%	181,000
2026-06-01	22.03	22.20	22.02	22.11	+0.56%	112,500
2026-05-29	21.94	22.08	21.91	21.99	+0.12%	85,900
2026-05-28	21.84	21.99	21.77	21.96	-0.77%	64,300
2026-05-27	22.06	22.20	22.02	22.13	-0.76%	91,600
2026-05-26	22.37	22.39	22.13	22.30	+0.63%	639,900
2026-05-22	22.01	22.21	21.97	22.16	-1.20%	279,500
2026-05-21	22.25	22.47	22.17	22.43	-1.02%	70,500
2026-05-20	22.65	22.71	22.50	22.66	+0.13%	34,500
2026-05-19	22.57	22.69	22.56	22.63	+0.22%	40,600
2026-05-18	22.67	22.68	22.52	22.58	-0.27%	66,200
2026-05-15	22.81	22.88	22.64	22.64	-2.62%	415,300
2026-05-14	23.30	23.30	23.10	23.25	-2.76%	196,400
2026-05-13	23.25	23.95	23.23	23.91	+2.53%	265,900
2026-05-12	23.37	23.40	23.11	23.32	-0.78%	170,900
2026-05-11	23.53	23.60	23.50	23.50	+0.35%	53,300
2026-05-08	23.49	23.57	23.34	23.42	+0.30%	73,000
2026-05-07	23.56	23.57	23.33	23.35	-0.47%	70,100
2026-05-06	23.14	23.51	23.14	23.46	+2.40%	76,100
2026-05-05	22.99	23.03	22.91	22.91	-0.13%	34,200
2026-05-04	23.00	23.09	22.91	22.94	-0.48%	73,900
2026-05-01	23.03	23.19	23.03	23.05	+0.09%	109,700
2026-04-30	22.81	23.06	22.74	23.03	+1.05%	109,900
2026-04-29	22.86	22.86	22.73	22.79	+0.31%	49,400
2026-04-28	22.66	22.74	22.66	22.72	-1.00%	485,500
2026-04-27	22.95	22.99	22.91	22.95	-0.61%	84,700
2026-04-24	23.04	23.13	22.97	23.09	+0.70%	76,500
2026-04-23	23.10	23.13	22.81	22.93	-1.57%	87,700
2026-04-22	23.35	23.46	23.30	23.30	-0.11%	241,200
2026-04-21	23.60	23.60	23.28	23.32	-1.65%	52,800
2026-04-20	23.66	23.73	23.57	23.71	-0.03%	77,300
2026-04-17	23.60	23.83	23.60	23.72	+1.32%	70,100
2026-04-16	23.49	23.57	23.37	23.41	+0.83%	134,800
2026-04-15	23.10	23.24	23.06	23.22	+0.01%	37,800
2026-04-14	23.03	23.23	23.03	23.21	+1.02%	56,400
2026-04-13	22.71	22.98	22.66	22.98	+0.35%	54,400
2026-04-10	22.96	23.02	22.85	22.90	+0.28%	37,500
2026-04-09	22.74	22.87	22.61	22.84	-0.44%	60,200
2026-04-08	23.04	23.06	22.85	22.93	+3.03%	86,400
2026-04-07	22.21	22.27	22.04	22.26	-0.22%	79,200
2026-04-06	22.19	22.42	22.19	22.31	-0.19%	150,100
2026-04-02	22.16	22.39	22.09	22.35	-0.46%	86,600
2026-04-01	22.44	22.54	22.36	22.45	+0.29%	50,700
2026-03-31	22.01	22.46	22.01	22.39	+1.77%	68,500
2026-03-30	22.09	22.14	21.95	22.00	+0.09%	67,100
2026-03-27	22.06	22.12	21.95	21.98	-0.36%	89,900
2026-03-26	22.11	22.29	22.03	22.06	-2.78%	83,800
2026-03-25	22.62	22.77	22.59	22.69	+1.84%	95,200
2026-03-24	22.19	22.35	22.16	22.28	+0.27%	161,200
2026-03-23	22.25	22.45	22.11	22.22	+0.59%	208,300
2026-03-20	22.44	22.44	22.08	22.09	-2.99%	331,400
2026-03-19	22.53	22.89	22.48	22.77	-0.78%	141,400
2026-03-18	23.23	23.25	22.93	22.95	-1.67%	201,500
2026-03-17	23.56	23.58	23.32	23.34	-0.93%	248,400
2026-03-16	23.41	23.56	23.41	23.56	+1.68%	677,300
2026-03-13	23.28	23.39	23.10	23.17	+0.35%	70,900
2026-03-12	23.24	23.27	23.06	23.09	-0.90%	111,000
2026-03-11	23.40	23.41	23.25	23.30	-0.68%	60,800
2026-03-10	23.36	23.73	23.28	23.46	+1.47%	92,900
2026-03-09	22.79	23.14	22.66	23.12	+1.67%	104,800
2026-03-06	22.64	22.87	22.59	22.74	+0.66%	234,200
2026-03-05	22.58	22.69	22.43	22.59	-1.27%	256,100
2026-03-04	22.87	22.96	22.75	22.88	+0.18%	169,000
2026-03-03	22.82	22.90	22.43	22.84	-2.68%	303,500
2026-03-02	23.26	23.57	23.23	23.47	-0.97%	103,900
2026-02-27	23.75	23.81	23.68	23.70	-0.25%	129,800
2026-02-26	23.77	23.78	23.59	23.76	-1.96%	206,100
2026-02-25	24.22	24.25	24.06	24.23	+0.31%	61,000
2026-02-24	24.02	24.21	24.00	24.16	-0.45%	85,100
2026-02-23	24.46	24.51	24.23	24.27	-0.29%	94,700
2026-02-20	23.87	24.34	23.81	24.34	+0.47%	201,600
2026-02-19	24.23	24.25	24.12	24.23	-0.47%	61,100
2026-02-18	24.35	24.41	24.27	24.34	+0.50%	64,900
2026-02-17	24.07	24.27	24.01	24.22	+0.54%	101,200
2026-02-13	23.96	24.14	23.90	24.09	-0.12%	134,000
2026-02-12	24.49	24.49	24.05	24.12	-2.07%	259,800
2026-02-11	24.49	24.65	24.38	24.63	-0.16%	77,500
2026-02-10	24.59	24.75	24.50	24.67	+0.33%	69,400
2026-02-09	24.45	24.66	24.44	24.59	+0.45%	69,300
2026-02-06	24.19	24.48	24.19	24.48	+2.51%	104,800
2026-02-05	24.14	24.19	23.84	23.88	-0.31%	141,400
2026-02-04	24.20	24.23	23.83	23.95	-1.01%	270,900
2026-02-03	24.26	24.37	24.03	24.20	-0.90%	156,500
2026-02-02	24.43	24.50	24.34	24.42	-1.11%	97,900
2026-01-30	25.00	25.05	24.54	24.70	-2.60%	118,300
2026-01-29	25.48	25.58	25.05	25.36	+0.53%	126,200
2026-01-28	25.35	25.35	25.12	25.22	+0.68%	130,600
2026-01-27	25.02	25.05	24.94	25.05	+0.85%	169,000
2026-01-26	24.75	24.89	24.71	24.84	-0.04%	136,200
2026-01-23	24.77	24.85	24.68	24.85	-0.04%	98,600
2026-01-22	24.88	25.00	24.86	24.86	+0.44%	94,700
2026-01-21	24.72	24.82	24.55	24.75	+1.35%	73,500
2026-01-20	24.50	24.62	24.37	24.42	-1.05%	135,300
2026-01-16	24.82	24.82	24.55	24.68	-1.67%	118,100
2026-01-15	25.06	25.19	24.87	25.10	+0.16%	81,600
2026-01-14	25.02	25.09	24.97	25.06	-0.16%	99,100
2026-01-13	25.17	25.20	25.00	25.10	-1.26%	161,000
2026-01-12	24.93	25.42	24.90	25.42	+3.25%	148,600
2026-01-09	24.64	24.64	24.45	24.62	-0.24%	626,200
2026-01-08	24.40	24.68	24.33	24.68	+0.41%	101,600
2026-01-07	24.67	24.67	24.55	24.58	-1.25%	52,000
2026-01-06	24.83	25.01	24.81	24.89	+0.40%	340,800
2026-01-05	24.50	24.80	24.40	24.79	+0.53%	96,500
2026-01-02	24.48	24.66	24.41	24.66	+3.61%	76,900
2025-12-31	23.89	23.89	23.77	23.80	-0.87%	39,200
2025-12-30	24.03	24.05	23.96	24.01	+0.42%	384,400
2025-12-29	23.84	24.18	23.76	23.91	-1.52%	95,300
2025-12-26	24.17	24.32	24.13	24.28	+0.95%	89,800
2025-12-24	24.04	24.09	24.04	24.05	+0.17%	19,100
2025-12-23	23.98	24.05	23.88	24.01	-0.26%	66,300
2025-12-22	24.04	24.15	24.00	24.07	+0.47%	49,900
2025-12-19	23.96	24.07	23.95	23.96	-0.46%	29,700
2025-12-18	24.14	24.23	24.07	24.07	+0.70%	106,200
2025-12-17	24.18	24.21	23.90	23.90	-0.36%	70,500
2025-12-16	23.94	23.99	23.82	23.99	-0.62%	60,800
2025-12-15	24.31	24.34	24.14	24.14	-1.03%	83,600
2025-12-12	24.62	24.67	24.32	24.39	-0.08%	44,000
2025-12-11	24.33	24.44	24.24	24.41	-0.41%	62,400
2025-12-10	24.44	24.57	24.36	24.51	+0.70%	49,400
2025-12-09	24.33	24.35	24.21	24.34	-1.21%	143,600
2025-12-08	24.66	24.66	24.54	24.64	-0.74%	104,800
2025-12-05	24.78	24.84	24.73	24.82	+1.68%	2,185,300
2025-12-04	24.56	24.56	24.41	24.41	-0.25%	298,600
2025-12-03	24.40	24.53	24.40	24.47	-0.81%	33,200
2025-12-02	24.61	24.67	24.52	24.67	-0.28%	36,800
2025-12-01	24.69	24.83	24.67	24.74	+0.37%	49,500
2025-11-28	24.58	24.70	24.58	24.65	+0.45%	17,800
2025-11-26	24.59	24.69	24.39	24.54	-0.39%	65,900
2025-11-25	24.71	24.73	24.56	24.64	+0.49%	44,400
2025-11-24	24.36	24.53	24.36	24.52	+1.51%	48,900
2025-11-21	23.93	24.21	23.80	24.15	-0.12%	120,000
2025-11-20	24.67	24.70	24.14	24.18	-1.67%	96,200
2025-11-19	24.64	24.68	24.47	24.59	-0.57%	87,600
2025-11-18	24.70	24.85	24.62	24.73	-0.72%	45,600
2025-11-17	24.97	25.13	24.84	24.91	-0.95%	89,300
2025-11-14	25.17	25.41	25.02	25.15	-1.30%	90,100
2025-11-13	25.90	25.90	25.38	25.48	-0.16%	65,600
2025-11-12	25.61	25.61	25.47	25.52	-0.08%	51,500
2025-11-11	25.62	25.66	25.51	25.54	-0.35%	64,100
2025-11-10	25.55	25.66	25.45	25.63	+1.59%	55,600
2025-11-07	25.04	25.23	24.91	25.23	-0.51%	53,400
2025-11-06	25.39	25.49	25.23	25.36	+0.83%	38,500
2025-11-05	24.98	25.15	24.95	25.15	+0.96%	77,100
2025-11-04	24.87	25.03	24.81	24.91	-1.35%	256,600
2025-11-03	25.19	25.25	25.07	25.25	+0.40%	172,200
2025-10-31	25.07	25.21	25.00	25.15	-1.57%	60,300
2025-10-30	25.43	25.58	25.37	25.55	-1.12%	85,200
2025-10-29	25.93	25.98	25.70	25.84	-0.15%	232,900
2025-10-28	25.61	25.88	25.55	25.88	-0.04%	322,300
2025-10-27	25.90	25.91	25.83	25.89	+1.77%	88,800
2025-10-24	25.50	25.54	25.43	25.44	+0.47%	58,900
2025-10-23	25.19	25.42	25.14	25.32	+1.36%	144,500
2025-10-22	24.91	25.07	24.75	24.98	-0.16%	78,800
2025-10-21	25.18	25.23	25.00	25.02	-0.79%	237,600
2025-10-20	25.01	25.35	24.95	25.22	+0.56%	242,900
2025-10-17	24.71	25.11	24.68	25.08	-0.09%	68,600
2025-10-16	25.16	25.26	25.05	25.10	+0.40%	94,200
2025-10-15	25.07	25.16	24.91	25.00	+1.10%	77,200
2025-10-14	24.62	24.93	24.52	24.73	-1.24%	523,500
2025-10-13	25.17	25.22	25.02	25.04	+2.88%	153,100
2025-10-10	25.49	25.68	24.18	24.34	-5.18%	468,300
2025-10-09	26.06	26.06	25.62	25.67	-1.57%	79,300
2025-10-08	26.02	26.09	25.91	26.08	+0.47%	54,800
2025-10-07	26.31	26.31	25.92	25.96	-1.22%	52,300
2025-10-06	26.14	26.33	26.13	26.28	+0.11%	66,400
2025-10-03	26.31	26.32	26.09	26.25	-0.57%	101,500
2025-10-02	26.47	26.51	26.35	26.40	+1.23%	90,200
2025-10-01	26.01	26.13	26.00	26.08	+0.27%	66,200
2025-09-30	26.10	26.12	25.92	26.01	+0.89%	77,300
2025-09-29	25.79	25.89	25.69	25.78	+1.54%	79,200
2025-09-26	25.30	25.40	25.24	25.39	-0.74%	41,600
2025-09-25	25.56	25.60	25.46	25.58	+0.39%	80,500
2025-09-24	25.49	25.62	25.48	25.48	+1.31%	37,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：9月（+3.07%）。最弱月份：10月（-6.81%）。基于6年每日数据（2021–2026）。

1月+1.45%
2月-1.03%
3月-1.97%
4月-2.37%
5月-1.04%
6月+0.16%
7月+1.65%
8月+0.24%
9月+3.07%
10月-6.81%
11月+2.91%
12月-2.14%

FAQ · 基于当前价格数据 · 截至 2026-09-22

快速解答

Franklin FTSE China ETF（FLCH）最新收盘价是多少？

2026-09-22 收于 21.43，来自Closelook数据湖的每日价格记录。

FLCH 的52周最高价和最低价是多少？

过去52周最高 26.51、最低 20.01（截至 2026-09-22）。

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

历史上，FLCH 最强的日历月份是9月（平均 +3.07%），最弱的是10月（平均 -6.81%），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。