iShares Biotechnology ETF (IBB)

IBB
🏛️ 美国 →
140.96
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
2023-12-29 137.06 137.06 135.60 135.85 1.0M
2023-12-28 136.67 137.85 136.50 137.03 1.7M
2023-12-27 135.87 136.92 135.30 136.86 1.8M
2023-12-26 134.40 135.33 133.71 135.03 1.3M
2023-12-22 131.74 134.27 131.74 133.77 1.7M
2023-12-21 129.81 131.08 129.81 130.91 1.3M
2023-12-20 131.79 131.81 128.85 128.88 1.7M
2023-12-19 131.42 133.16 131.27 132.92 1.4M
2023-12-18 132.11 132.11 130.36 130.83 1.2M
2023-12-15 133.00 133.89 131.18 131.78 2.5M
2023-12-14 132.36 133.62 131.95 132.75 2.9M
2023-12-13 126.81 131.62 126.57 131.40 3.4M
2023-12-12 125.69 126.43 124.19 126.13 1.7M
2023-12-11 123.96 124.83 123.56 124.77 1.6M
2023-12-08 124.30 125.06 123.63 123.88 1.3M
2023-12-07 123.99 124.87 123.27 124.74 1.6M
2023-12-06 123.24 124.81 122.78 123.86 1.3M
2023-12-05 122.56 123.23 122.09 122.90 1.5M
2023-12-04 122.13 123.58 121.84 123.39 1.6M
2023-12-01 120.70 122.63 119.95 122.60 1.6M
2023-11-30 120.18 121.90 120.15 120.93 1.9M
2023-11-29 118.70 120.23 118.53 119.34 1.8M
2023-11-28 118.10 118.37 117.28 118.21 1.2M
2023-11-27 118.95 119.12 118.06 118.57 1.7M
2023-11-24 118.70 119.71 118.70 119.36 0.5M
2023-11-22 118.75 119.42 118.25 118.72 1.2M
2023-11-21 118.64 119.11 117.95 117.97 1.3M
2023-11-20 118.03 119.26 117.85 118.92 1.3M
2023-11-17 117.47 118.25 117.08 118.10 1.6M
2023-11-16 118.25 118.67 116.70 117.03 1.9M
2023-11-15 118.00 119.56 117.77 118.03 2.6M
2023-11-14 117.40 118.64 117.36 117.91 2.9M
2023-11-13 115.01 115.45 113.84 115.42 1.9M
2023-11-10 115.25 115.72 113.56 115.53 2.0M
2023-11-09 118.68 118.74 114.77 114.98 2.3M
2023-11-08 120.10 120.14 117.81 118.48 2.6M
2023-11-07 118.93 120.45 118.66 120.30 2.6M
2023-11-06 120.46 120.88 119.09 119.41 1.7M
2023-11-03 118.04 120.46 118.04 119.79 2.5M
2023-11-02 115.77 117.09 115.00 116.82 2.6M
2023-11-01 113.70 115.39 113.22 115.21 2.1M
2023-10-31 112.27 113.79 111.83 113.68 2.2M
2023-10-30 113.23 113.70 112.34 113.03 1.9M
2023-10-27 115.13 115.16 112.15 112.41 2.9M
2023-10-26 115.06 115.69 114.56 115.05 2.5M
2023-10-25 116.46 116.53 114.50 115.11 2.9M
2023-10-24 116.49 117.75 116.37 117.35 2.2M
2023-10-23 116.80 116.99 115.86 116.02 2.9M
2023-10-20 117.63 118.34 116.98 117.17 2.6M
2023-10-19 119.66 119.66 117.34 117.61 4.0M
2023-10-18 121.27 121.49 119.37 119.57 2.2M
2023-10-17 121.61 122.86 121.61 122.14 2.1M
2023-10-16 121.45 122.84 120.88 122.30 2.7M
2023-10-13 121.37 121.95 120.70 121.63 2.6M
2023-10-12 123.44 123.48 120.89 121.14 2.1M
2023-10-11 123.31 124.13 122.83 123.63 2.1M
2023-10-10 121.72 123.51 121.53 123.03 1.9M
2023-10-09 121.55 122.27 120.37 122.04 2.0M
2023-10-06 120.91 123.16 120.91 122.48 2.2M
2023-10-05 120.15 121.89 119.79 121.78 2.4M
2023-10-04 119.50 120.30 118.52 120.18 2.4M
2023-10-03 119.88 120.27 118.71 119.32 2.7M
2023-10-02 122.16 122.16 119.71 120.64 2.6M
2023-09-29 123.14 123.59 122.11 122.29 2.1M
2023-09-28 122.71 123.22 121.85 122.84 2.2M
2023-09-27 122.78 123.81 122.15 123.11 1.8M
2023-09-26 122.35 123.40 122.10 122.54 1.7M
2023-09-25 122.19 122.42 121.39 122.27 1.5M
2023-09-22 123.18 123.42 122.51 122.56 1.3M
2023-09-21 124.05 124.05 122.67 123.05 1.5M
2023-09-20 125.92 126.09 124.61 124.63 1.6M
2023-09-19 125.05 125.85 124.69 125.71 1.4M
2023-09-18 126.41 126.77 125.05 125.25 1.0M
2023-09-15 127.35 127.74 126.36 126.61 1.5M
2023-09-14 127.21 128.03 127.01 127.58 1.2M
2023-09-13 127.43 128.31 126.88 127.10 1.3M
2023-09-12 127.65 127.91 126.93 127.48 1.3M
2023-09-11 127.04 127.96 126.58 127.68 1.2M
2023-09-08 126.85 127.69 126.68 126.85 1.3M
2023-09-07 126.75 127.29 126.53 126.88 1.2M
2023-09-06 127.98 128.27 126.50 127.31 1.8M
2023-09-05 129.67 130.01 128.12 128.14 1.4M
2023-09-01 129.83 130.70 129.79 130.01 1.6M
2023-08-31 129.69 129.93 128.71 128.71 1.2M
2023-08-30 129.34 130.23 129.34 129.85 0.9M
2023-08-29 128.01 129.52 128.01 129.47 1.3M
2023-08-28 128.05 128.81 127.66 128.10 1.8M
2023-08-25 126.98 127.95 126.22 127.58 1.2M
2023-08-24 127.97 128.50 126.77 126.86 1.1M
2023-08-23 127.98 128.73 127.94 128.03 1.4M
2023-08-22 127.28 127.77 126.97 127.29 1.0M
2023-08-21 125.39 127.51 125.39 127.23 1.2M
2023-08-18 124.75 125.83 124.57 125.41 1.6M
2023-08-17 126.23 126.59 125.53 125.56 1.1M
2023-08-16 127.78 127.78 126.16 126.18 1.4M
2023-08-15 127.84 128.40 127.53 128.01 0.8M
2023-08-14 128.19 128.52 127.45 128.42 1.2M
2023-08-11 127.69 128.81 127.63 128.57 0.7M
2023-08-10 128.39 129.84 127.87 128.17 1.2M
2023-08-09 127.41 128.61 127.34 127.75 1.2M
2023-08-08 126.24 127.49 126.24 127.33 1.5M
2023-08-07 126.88 127.05 126.11 126.55 1.4M
2023-08-04 127.18 128.74 127.16 127.35 2.2M
2023-08-03 127.42 127.81 126.79 126.89 1.3M
2023-08-02 127.88 128.43 126.96 127.36 1.9M
2023-08-01 128.72 128.74 127.53 128.05 1.3M
2023-07-31 129.84 129.95 128.83 129.31 1.4M
2023-07-28 128.43 129.95 128.07 129.86 1.6M
2023-07-27 129.45 129.53 127.70 127.91 1.2M
2023-07-26 128.74 129.07 127.98 128.84 0.9M
2023-07-25 129.06 129.91 128.61 129.11 0.7M
2023-07-24 131.21 131.46 129.22 129.42 1.5M
2023-07-21 131.14 131.93 130.20 131.47 1.6M
2023-07-20 130.46 131.17 130.07 130.26 2.1M
2023-07-19 129.95 131.30 129.95 130.41 2.5M
2023-07-18 129.23 130.44 129.20 129.72 1.2M
2023-07-17 128.61 130.17 128.43 129.24 1.6M
2023-07-14 128.27 128.72 127.28 128.24 1.5M
2023-07-13 128.56 129.02 128.03 128.30 1.4M
2023-07-12 128.00 128.66 127.35 127.96 1.4M
2023-07-11 126.57 127.04 125.96 126.72 1.4M
2023-07-10 124.17 127.03 124.17 126.65 2.5M
2023-07-07 125.27 125.62 124.11 124.38 1.2M
2023-07-06 126.04 126.13 124.56 125.45 1.6M
2023-07-05 126.69 127.44 126.32 127.03 2.3M
2023-07-03 126.59 126.96 126.13 126.81 0.6M
2023-06-30 126.64 127.35 126.43 126.96 1.5M
2023-06-29 125.96 126.50 125.23 125.95 2.1M
2023-06-28 125.36 126.28 124.59 126.25 1.2M
2023-06-27 127.08 127.10 125.14 125.53 2.9M
2023-06-26 128.39 128.39 126.62 127.07 1.4M
2023-06-23 128.99 129.15 128.12 128.50 5.3M
2023-06-22 129.51 130.20 129.12 129.85 1.3M
2023-06-21 129.85 130.39 129.08 129.82 1.3M
2023-06-20 130.81 130.86 129.63 130.38 2.3M
2023-06-16 132.45 133.19 130.98 131.30 2.4M
2023-06-15 129.85 132.02 129.73 131.81 1.3M
2023-06-14 131.43 131.92 129.37 130.30 1.8M
2023-06-13 129.83 131.61 129.83 131.35 1.5M
2023-06-12 129.15 130.01 128.69 129.87 1.2M
2023-06-09 129.12 129.20 127.86 128.84 2.0M
2023-06-08 128.83 129.31 128.23 129.03 1.0M
2023-06-07 129.05 129.32 128.15 128.83 1.6M
2023-06-06 129.49 129.89 128.91 129.08 0.9M
2023-06-05 128.96 129.86 128.56 129.47 1.1M
2023-06-02 127.38 129.05 127.01 128.98 1.8M
2023-06-01 126.50 127.16 125.24 126.77 1.7M
2023-05-31 125.95 127.33 125.33 126.28 1.4M
2023-05-30 126.94 127.40 125.55 126.17 1.4M
2023-05-26 127.02 127.56 126.30 127.09 1.3M
2023-05-25 128.78 128.80 125.98 126.84 1.7M
2023-05-24 130.36 130.68 128.68 129.28 1.8M
2023-05-23 130.83 132.46 130.83 131.11 1.3M
2023-05-22 130.28 131.69 130.28 131.15 1.2M
2023-05-19 129.27 130.65 129.10 130.08 1.4M
2023-05-18 129.03 129.12 127.49 128.97 1.6M
2023-05-17 129.06 129.47 127.36 129.33 1.5M
2023-05-16 130.15 130.50 128.55 129.04 2.8M
2023-05-15 130.28 131.93 130.18 131.74 1.3M
2023-05-12 130.40 130.89 129.38 130.18 1.2M
2023-05-11 130.76 130.82 129.34 130.43 1.1M
2023-05-10 131.33 131.67 130.19 131.03 1.0M
2023-05-09 129.87 130.82 129.35 130.60 1.0M
2023-05-08 131.98 132.05 130.18 130.85 1.3M
2023-05-05 131.00 132.41 130.10 131.92 1.3M
2023-05-04 130.13 130.60 129.46 130.30 1.7M
2023-05-03 130.10 132.25 129.95 130.68 2.7M
2023-05-02 130.91 131.83 129.53 129.81 1.8M
2023-05-01 130.50 132.04 130.24 131.54 1.2M
2023-04-28 128.55 131.25 127.99 130.51 2.2M
2023-04-27 128.86 129.47 127.41 129.20 1.4M
2023-04-26 129.93 129.93 127.82 128.74 1.5M
2023-04-25 132.79 133.42 130.29 130.50 1.8M
2023-04-24 133.46 133.46 132.53 133.05 1.3M
2023-04-21 132.08 133.59 132.04 133.46 1.6M
2023-04-20 132.36 132.57 131.60 131.94 1.4M
2023-04-19 131.99 133.53 131.77 133.22 1.2M
2023-04-18 133.82 133.84 131.91 132.66 1.8M
2023-04-17 133.46 133.78 132.94 133.57 1.8M
2023-04-14 133.12 133.69 131.69 132.43 1.3M
2023-04-13 130.73 133.81 130.73 133.58 1.7M
2023-04-12 131.23 131.86 130.39 130.56 1.1M
2023-04-11 130.26 131.32 130.20 130.71 2.5M
2023-04-10 130.47 130.65 129.40 130.36 1.5M
2023-04-06 129.68 131.27 129.59 131.05 1.1M
2023-04-05 128.60 129.98 128.49 129.51 1.2M
2023-04-04 129.62 129.83 128.38 128.86 0.9M
2023-04-03 128.81 129.77 128.57 129.77 1.5M
2023-03-31 127.62 129.34 127.58 129.16 0.9M
2023-03-30 128.31 128.46 126.62 127.23 1.3M
2023-03-29 127.03 128.03 126.87 127.83 1.4M
2023-03-28 126.07 126.74 125.67 126.06 0.8M
2023-03-27 126.07 126.86 125.68 126.03 1.0M
2023-03-24 124.41 126.16 123.42 125.87 1.2M
2023-03-23 124.96 126.02 123.30 124.35 1.5M
2023-03-22 126.15 126.28 123.25 123.30 1.7M
2023-03-21 126.49 126.69 125.45 126.00 1.2M
2023-03-20 124.70 125.99 124.17 125.85 1.9M
2023-03-17 125.78 126.20 123.91 124.50 2.6M
2023-03-16 125.36 127.18 123.73 126.74 2.0M
2023-03-15 125.60 126.19 124.53 126.06 2.1M
2023-03-14 126.52 127.54 125.81 126.95 2.7M
2023-03-13 122.34 126.88 122.33 125.37 2.8M
2023-03-10 124.28 124.28 120.72 121.97 3.3M
2023-03-09 126.46 127.00 123.40 123.95 1.9M
2023-03-08 127.19 127.40 125.71 126.38 1.5M
2023-03-07 129.31 129.42 127.25 127.25 1.6M
2023-03-06 130.51 130.51 128.94 129.30 1.1M
2023-03-03 128.66 130.87 128.33 130.52 1.1M
2023-03-02 127.43 128.73 126.89 128.36 1.3M
2023-03-01 127.46 128.39 127.30 128.06 1.8M
2023-02-28 126.64 127.77 126.42 127.18 2.8M
2023-02-27 127.48 128.28 126.73 126.87 1.2M
2023-02-24 127.83 127.83 126.18 126.41 1.3M
2023-02-23 129.42 129.82 127.79 129.00 1.1M
2023-02-22 129.64 130.25 128.94 129.40 1.1M
2023-02-21 132.33 132.63 129.62 129.64 1.5M
2023-02-17 131.38 133.69 130.80 133.36 1.4M
2023-02-16 132.42 133.50 132.07 132.09 1.3M
2023-02-15 132.87 133.83 132.20 133.77 1.1M
2023-02-14 133.64 134.94 132.31 133.77 1.1M
2023-02-13 132.22 134.31 131.64 134.18 1.3M
2023-02-10 132.09 132.72 131.12 132.36 1.4M
2023-02-09 133.70 134.83 131.94 132.40 1.5M
2023-02-08 135.31 135.74 133.27 133.33 1.4M
2023-02-07 135.07 136.58 133.90 136.32 1.4M
2023-02-06 135.69 137.27 135.26 135.61 1.5M
2023-02-03 136.85 138.26 136.07 136.59 1.9M
2023-02-02 136.81 137.25 135.45 137.17 3.5M
2023-02-01 136.18 137.54 134.08 136.71 1.6M
2023-01-31 134.45 136.77 134.45 136.55 1.5M
2023-01-30 136.44 136.70 134.30 134.80 1.4M
2023-01-27 136.64 137.74 136.42 137.23 1.0M
2023-01-26 137.60 137.87 135.74 137.16 1.1M
2023-01-25 136.16 136.80 135.03 136.79 1.1M
2023-01-24 136.70 137.03 135.68 136.78 1.0M
2023-01-23 135.41 137.13 135.18 136.79 1.8M
2023-01-20 134.51 135.74 133.84 135.47 1.3M
2023-01-19 134.18 135.04 133.38 134.05 1.4M
2023-01-18 136.75 138.13 135.12 135.26 1.7M
2023-01-17 136.11 136.88 135.21 136.28 1.1M
2023-01-13 134.67 136.60 134.55 136.23 1.1M
2023-01-12 133.90 135.18 131.93 135.11 1.1M
2023-01-11 133.15 134.15 132.14 133.99 1.1M
2023-01-10 129.74 133.27 129.74 133.23 1.1M
2023-01-09 133.18 133.28 130.06 130.28 2.6M
2023-01-06 132.90 134.69 130.69 133.14 2.9M
2023-01-05 131.20 132.39 130.53 131.82 1.0M
2023-01-04 131.24 132.05 130.45 131.71 1.3M
2023-01-03 131.76 132.51 129.55 130.04 1.1M