iShares 20+ Year Treasury Bond ETF (TLT)

TLT
🏛️ 美国 →
88.90
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
2024-12-31 88.13 88.28 87.26 87.33 31.9M
2024-12-30 87.83 88.04 87.67 87.80 48.5M
2024-12-27 87.48 87.78 87.06 87.10 27.3M
2024-12-26 87.21 87.96 87.20 87.82 20.0M
2024-12-24 87.04 87.89 86.98 87.87 22.4M
2024-12-23 88.16 88.23 87.44 87.50 32.8M
2024-12-20 88.53 88.91 88.29 88.31 45.5M
2024-12-19 88.07 88.39 87.51 87.81 99.1M
2024-12-18 89.97 90.37 89.14 89.16 61.3M
2024-12-17 90.52 90.99 90.46 90.64 23.8M
2024-12-16 90.55 90.62 90.05 90.42 23.5M
2024-12-13 90.80 90.85 90.08 90.15 39.5M
2024-12-12 91.64 91.75 91.00 91.08 45.4M
2024-12-11 93.07 93.29 92.11 92.20 38.7M
2024-12-10 93.02 93.30 92.91 93.08 28.7M
2024-12-09 93.99 94.04 93.47 93.52 30.5M
2024-12-06 94.72 94.85 94.02 94.39 31.8M
2024-12-05 93.72 94.39 93.66 94.25 23.7M
2024-12-04 92.61 94.19 92.54 94.06 35.9M
2024-12-03 93.93 94.03 92.99 93.06 32.8M
2024-12-02 93.27 94.15 93.00 93.87 39.4M
2024-11-29 93.78 93.99 93.44 93.97 31.9M
2024-11-27 93.04 93.38 92.67 93.01 39.4M
2024-11-26 92.16 92.44 91.81 92.37 31.1M
2024-11-25 92.20 92.78 91.99 92.73 56.9M
2024-11-22 90.51 90.70 90.15 90.39 21.5M
2024-11-21 90.45 90.85 90.00 90.34 28.4M
2024-11-20 90.15 90.83 90.11 90.41 27.8M
2024-11-19 90.82 91.07 90.62 90.70 29.6M
2024-11-18 89.66 90.59 89.42 90.24 36.1M
2024-11-15 89.92 90.65 89.51 90.08 73.7M
2024-11-14 90.56 91.03 90.27 90.32 53.3M
2024-11-13 91.52 91.54 89.72 89.80 49.0M
2024-11-12 91.37 91.85 90.51 90.66 57.9M
2024-11-11 92.25 92.30 91.62 92.04 22.4M
2024-11-08 92.00 92.60 91.84 92.49 56.8M
2024-11-07 90.75 91.62 90.65 91.33 56.2M
2024-11-06 89.64 90.72 89.55 90.20 98.9M
2024-11-05 92.03 92.90 91.60 92.74 47.0M
2024-11-04 92.28 92.57 91.63 92.25 49.7M
2024-11-01 92.26 92.52 90.80 90.84 80.4M
2024-10-31 92.20 92.94 91.87 92.45 52.2M
2024-10-30 92.84 93.29 92.16 92.30 42.0M
2024-10-29 91.17 92.06 90.98 92.03 46.5M
2024-10-28 92.27 92.29 91.42 91.89 33.2M
2024-10-25 92.99 93.04 92.02 92.14 28.7M
2024-10-24 92.23 93.00 91.96 92.66 32.5M
2024-10-23 91.84 92.37 91.66 92.07 33.4M
2024-10-22 92.65 92.76 92.09 92.32 32.1M
2024-10-21 93.02 93.09 92.23 92.23 49.5M
2024-10-18 94.05 94.28 93.86 93.87 25.3M
2024-10-17 94.29 94.44 93.67 93.80 43.4M
2024-10-16 95.39 95.62 95.14 95.31 32.3M
2024-10-15 94.46 95.00 94.37 94.91 46.4M
2024-10-14 93.04 93.78 92.98 93.77 28.8M
2024-10-11 93.48 94.07 93.42 93.70 27.4M
2024-10-10 93.88 94.09 93.41 94.08 53.7M
2024-10-09 94.67 94.91 94.23 94.45 35.8M
2024-10-08 94.39 95.03 94.34 94.99 33.7M
2024-10-07 94.98 95.27 94.76 94.83 42.6M
2024-10-04 95.44 95.96 95.40 95.55 57.0M
2024-10-03 97.34 97.51 96.74 96.74 39.7M
2024-10-02 97.36 97.73 97.06 97.66 35.8M
2024-10-01 98.80 99.33 98.39 98.49 45.3M
2024-09-30 98.64 98.71 97.88 98.10 34.2M
2024-09-27 98.54 98.76 98.21 98.57 28.3M
2024-09-26 98.07 98.25 97.42 98.06 33.3M
2024-09-25 98.26 98.32 97.79 97.83 36.7M
2024-09-24 98.00 98.89 97.85 98.65 31.0M
2024-09-23 98.50 99.09 98.02 98.67 35.7M
2024-09-20 98.99 99.25 98.72 98.88 37.1M
2024-09-19 98.92 99.31 98.77 99.26 40.0M
2024-09-18 100.24 100.73 99.54 99.59 48.9M
2024-09-17 101.47 101.64 100.74 100.84 31.7M
2024-09-16 100.63 101.37 100.41 101.33 30.9M
2024-09-13 100.46 100.61 100.02 100.41 25.7M
2024-09-12 100.36 100.55 99.69 100.14 41.8M
2024-09-11 100.49 101.24 100.35 100.61 39.5M
2024-09-10 99.87 100.91 99.82 100.69 31.7M
2024-09-09 99.40 100.10 99.16 99.99 27.0M
2024-09-06 99.55 100.78 99.19 99.56 57.4M
2024-09-05 99.34 99.68 98.78 99.57 47.5M
2024-09-04 97.88 99.03 97.81 99.01 40.9M
2024-09-03 97.56 98.06 97.42 97.75 48.9M
2024-08-30 97.68 97.99 96.47 96.49 42.9M
2024-08-29 97.37 97.64 97.13 97.53 25.0M
2024-08-28 98.01 98.20 97.73 97.85 18.5M
2024-08-27 97.49 98.08 97.41 97.97 21.5M
2024-08-26 98.69 98.70 98.08 98.14 23.2M
2024-08-23 98.19 98.67 97.96 98.39 32.0M
2024-08-22 98.23 98.30 97.43 97.75 33.5M
2024-08-21 98.67 99.20 98.21 98.73 29.2M
2024-08-20 98.32 98.86 98.12 98.67 25.2M
2024-08-19 97.42 98.16 97.41 97.89 25.3M
2024-08-16 97.44 97.54 97.01 97.44 28.5M
2024-08-15 96.41 97.10 96.21 97.10 38.7M
2024-08-14 97.55 98.16 97.51 97.89 31.3M
2024-08-13 97.30 97.36 96.98 97.28 30.4M
2024-08-12 96.03 96.82 95.88 96.61 24.3M
2024-08-09 96.51 96.54 96.09 96.26 32.1M
2024-08-08 95.12 95.40 94.84 95.32 37.8M
2024-08-07 95.95 96.45 95.50 95.91 51.3M
2024-08-06 98.15 98.41 96.59 96.59 61.3M
2024-08-05 99.69 99.94 97.90 98.80 90.7M
2024-08-02 97.00 98.37 96.89 98.28 91.9M
2024-08-01 95.14 95.91 95.12 95.31 77.3M
2024-07-31 94.53 94.84 94.24 94.81 47.4M
2024-07-30 93.75 94.05 93.30 93.85 28.2M
2024-07-29 93.67 93.69 93.22 93.49 25.8M
2024-07-26 92.95 93.15 92.71 92.99 34.4M
2024-07-25 92.03 92.86 91.96 92.27 45.0M
2024-07-24 92.59 92.85 91.47 91.52 50.8M
2024-07-23 92.81 93.03 92.49 92.52 23.5M
2024-07-22 93.40 93.52 92.30 92.65 36.2M
2024-07-19 93.04 93.16 92.82 92.92 32.2M
2024-07-18 93.68 94.14 93.38 93.47 34.6M
2024-07-17 93.92 94.40 93.69 94.19 29.0M
2024-07-16 93.53 94.21 93.39 94.17 36.4M
2024-07-15 93.00 93.30 92.78 92.86 37.9M
2024-07-12 93.53 93.94 93.34 93.94 27.8M
2024-07-11 93.68 94.14 93.47 93.54 49.8M
2024-07-10 92.45 92.68 92.26 92.64 23.6M
2024-07-09 92.47 92.68 91.87 92.35 30.3M
2024-07-08 92.54 92.85 92.22 92.76 16.1M
2024-07-05 92.27 92.73 91.90 92.56 34.9M
2024-07-03 91.17 91.89 91.09 91.80 35.6M
2024-07-02 90.68 90.81 90.08 90.61 34.2M
2024-07-01 90.42 91.08 89.82 89.91 49.7M
2024-06-28 93.73 93.77 91.78 91.78 55.1M
2024-06-27 93.52 93.71 93.42 93.52 23.1M
2024-06-26 93.28 93.47 93.11 93.15 38.5M
2024-06-25 94.07 94.55 94.04 94.50 23.2M
2024-06-24 94.05 94.34 93.74 94.34 56.9M
2024-06-21 94.24 94.48 93.59 93.96 22.8M
2024-06-20 93.41 94.00 93.34 93.96 30.2M
2024-06-18 93.89 94.60 93.73 94.59 26.9M
2024-06-17 93.52 93.81 93.28 93.73 31.0M
2024-06-14 94.42 94.84 94.24 94.67 28.8M
2024-06-13 93.22 93.99 92.95 93.88 33.1M
2024-06-12 93.02 93.57 92.49 92.52 42.6M
2024-06-11 91.03 91.87 90.92 91.83 30.3M
2024-06-10 91.00 91.06 90.65 90.89 20.6M
2024-06-07 91.83 91.83 91.40 91.50 35.2M
2024-06-06 92.92 93.43 92.86 93.21 22.9M
2024-06-05 93.00 93.35 92.39 93.35 43.2M
2024-06-04 92.20 92.80 91.99 92.67 42.6M
2024-06-03 90.64 91.67 90.61 91.60 42.3M
2024-05-31 90.48 90.66 90.25 90.45 41.3M
2024-05-30 89.60 89.97 89.44 89.84 29.6M
2024-05-29 89.34 89.40 88.68 88.98 45.5M
2024-05-28 91.33 91.36 90.03 90.07 46.0M
2024-05-24 90.97 91.47 90.90 91.38 19.2M
2024-05-23 91.80 91.80 90.82 91.11 51.3M
2024-05-22 91.27 91.78 91.26 91.70 38.1M
2024-05-21 91.73 91.77 91.43 91.59 15.3M
2024-05-20 91.08 91.32 91.01 91.12 17.9M
2024-05-17 91.64 91.80 91.34 91.39 24.8M
2024-05-16 92.39 92.42 91.94 92.01 37.9M
2024-05-15 91.87 92.26 91.63 92.10 65.1M
2024-05-14 90.65 90.92 90.42 90.86 25.7M
2024-05-13 90.55 90.61 90.31 90.35 23.2M
2024-05-10 90.28 90.38 89.96 90.12 21.9M
2024-05-09 89.87 90.77 89.82 90.63 39.6M
2024-05-08 90.31 90.46 90.16 90.19 31.2M
2024-05-07 90.90 91.24 90.61 90.74 30.5M
2024-05-06 89.87 90.25 89.67 90.19 23.9M
2024-05-03 89.93 90.12 89.27 89.84 50.1M
2024-05-02 88.21 89.01 88.03 88.94 58.9M
2024-05-01 88.60 89.21 88.24 88.56 59.7M
2024-04-30 88.42 88.73 88.10 88.22 41.1M
2024-04-29 88.66 89.02 88.48 88.98 39.2M
2024-04-26 88.25 88.61 88.05 88.24 31.6M
2024-04-25 87.46 87.90 87.34 87.78 49.3M
2024-04-24 88.56 88.63 87.50 88.40 49.0M
2024-04-23 88.73 89.54 88.55 89.03 27.2M
2024-04-22 88.68 89.12 88.65 89.00 25.0M
2024-04-19 89.39 89.39 88.91 89.15 44.8M
2024-04-18 89.24 89.27 88.59 88.83 43.8M
2024-04-17 88.87 89.38 88.46 89.28 57.9M
2024-04-16 88.05 88.58 87.79 88.30 45.1M
2024-04-15 89.22 89.26 88.52 88.89 56.0M
2024-04-12 90.64 90.95 90.28 90.29 47.9M
2024-04-11 90.38 90.44 89.51 89.81 65.8M
2024-04-10 91.20 91.30 90.05 90.22 74.4M
2024-04-09 91.87 92.36 91.84 92.23 32.5M
2024-04-08 91.23 91.59 91.13 91.38 37.9M
2024-04-05 91.69 92.18 91.38 91.39 42.5M
2024-04-04 92.63 92.76 92.04 92.68 48.0M
2024-04-03 91.26 92.05 91.05 92.02 45.5M
2024-04-02 91.57 92.20 91.34 92.04 43.1M
2024-04-01 93.29 93.30 92.46 92.55 48.9M
2024-03-28 94.49 95.02 94.32 94.62 34.5M
2024-03-27 93.99 94.70 93.94 94.70 50.2M
2024-03-26 93.51 93.87 93.28 93.77 34.4M
2024-03-25 93.71 93.75 93.30 93.51 24.0M
2024-03-22 94.19 94.21 93.78 93.98 30.3M
2024-03-21 93.27 93.43 92.73 93.09 34.3M
2024-03-20 93.10 93.79 92.29 92.89 43.5M
2024-03-19 92.85 93.27 92.69 92.92 27.0M
2024-03-18 92.73 92.99 92.50 92.66 29.5M
2024-03-15 93.06 93.19 92.79 92.94 35.0M
2024-03-14 93.73 93.75 92.86 92.97 58.4M
2024-03-13 94.50 94.74 94.21 94.42 38.3M
2024-03-12 95.04 95.21 94.69 94.88 29.6M
2024-03-11 95.96 96.01 95.37 95.68 17.8M
2024-03-08 95.80 96.05 95.48 95.73 25.0M
2024-03-07 96.36 96.40 95.48 95.90 39.1M
2024-03-06 95.49 96.17 95.41 95.99 40.6M
2024-03-05 95.23 95.68 94.97 95.43 37.7M
2024-03-04 93.70 94.16 93.68 94.09 23.9M
2024-03-01 93.44 94.51 93.01 94.47 45.8M
2024-02-29 93.82 94.30 93.78 94.18 51.0M
2024-02-28 93.08 93.60 92.90 93.52 34.6M
2024-02-27 93.24 93.47 92.85 92.93 30.2M
2024-02-26 94.00 94.03 93.19 93.59 27.9M
2024-02-23 92.75 94.00 92.75 93.87 38.4M
2024-02-22 92.33 92.76 92.27 92.63 45.2M
2024-02-21 92.83 92.90 92.01 92.18 36.4M
2024-02-20 92.79 93.19 92.72 92.84 24.5M
2024-02-16 92.48 92.85 92.34 92.76 33.1M
2024-02-15 93.56 93.72 93.00 93.30 49.6M
2024-02-14 92.30 93.05 92.23 92.82 44.2M
2024-02-13 92.86 93.06 92.33 92.35 49.8M
2024-02-12 93.90 94.14 93.50 93.96 27.9M
2024-02-09 93.76 94.01 93.66 93.85 28.0M
2024-02-08 94.02 94.30 93.66 94.04 50.1M
2024-02-07 94.57 95.23 94.52 94.59 40.1M
2024-02-06 94.24 95.15 94.21 95.05 33.4M
2024-02-05 94.63 94.85 94.02 94.13 53.8M
2024-02-02 96.27 96.62 95.69 96.07 63.8M
2024-02-01 97.42 98.67 97.19 98.24 84.3M
2024-01-31 96.22 96.91 96.00 96.66 80.6M
2024-01-30 95.48 95.84 94.74 95.72 40.2M
2024-01-29 94.31 95.17 94.12 94.86 38.2M
2024-01-26 93.93 94.07 93.49 93.78 29.3M
2024-01-25 94.00 94.22 93.57 93.96 57.0M
2024-01-24 94.51 94.54 93.10 93.35 54.6M
2024-01-23 93.89 93.99 93.43 93.90 35.8M
2024-01-22 94.82 95.08 94.39 94.65 35.8M
2024-01-19 93.71 94.17 93.26 94.09 47.0M
2024-01-18 94.46 94.58 93.51 93.79 77.3M
2024-01-17 94.60 95.00 94.16 94.67 55.5M
2024-01-16 95.62 95.79 94.51 94.82 61.7M
2024-01-12 96.78 97.27 96.27 96.52 38.9M
2024-01-11 96.17 96.83 95.71 96.71 78.9M
2024-01-10 96.92 97.05 96.12 96.17 48.2M
2024-01-09 96.64 97.17 96.59 96.62 34.4M
2024-01-08 96.23 97.38 96.09 97.24 39.5M
2024-01-05 96.50 97.68 96.21 96.29 45.9M
2024-01-04 97.42 97.64 97.07 97.22 52.6M
2024-01-03 97.38 98.85 97.15 98.72 58.2M
2024-01-02 98.23 98.65 98.00 98.31 47.8M