iShares MSCI Peru ETF (EPU)

EPU
🏛️ 美国 →
59.30
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
2025-09-26 59.38 60.19 59.30 59.30 0.0M
2025-09-25 59.90 59.90 59.40 59.78 0.0M
2025-09-24 59.38 60.32 59.38 59.89 0.0M
2025-09-23 59.04 59.31 58.76 58.88 0.0M
2025-09-22 58.32 58.80 58.24 58.59 0.0M
2025-09-19 56.95 57.93 56.95 57.81 0.0M
2025-09-18 57.46 57.53 56.80 57.14 0.0M
2025-09-17 57.73 58.45 57.73 57.88 0.0M
2025-09-16 58.43 58.43 57.73 57.92 0.0M
2025-09-15 58.04 58.56 57.90 58.44 0.0M
2025-09-12 57.72 57.97 57.58 57.77 0.0M
2025-09-11 57.00 57.59 57.00 57.55 0.0M
2025-09-10 55.99 56.48 55.99 56.45 0.0M
2025-09-09 56.91 56.91 55.82 56.00 0.0M
2025-09-08 56.55 56.73 56.35 56.65 0.0M
2025-09-05 55.96 56.50 55.76 56.50 0.0M
2025-09-04 55.69 55.79 55.30 55.73 0.0M
2025-09-03 55.08 56.12 55.08 56.01 0.1M
2025-09-02 53.92 54.99 53.80 54.91 0.1M
2025-08-29 53.47 54.00 53.47 53.80 0.0M
2025-08-28 52.97 53.42 52.97 53.42 0.0M
2025-08-27 52.86 52.99 52.46 52.97 0.0M
2025-08-26 53.16 53.39 53.10 53.39 0.0M
2025-08-25 53.20 53.44 52.93 52.93 0.0M
2025-08-22 51.83 53.44 51.83 53.23 0.0M
2025-08-21 51.38 52.01 51.38 52.01 0.0M
2025-08-20 51.57 51.75 51.46 51.75 0.0M
2025-08-19 52.39 52.39 51.59 51.68 0.0M
2025-08-18 52.30 52.39 52.07 52.38 0.0M
2025-08-15 51.93 52.30 51.93 52.19 0.0M
2025-08-14 51.60 51.95 51.52 51.95 0.0M
2025-08-13 52.11 52.50 51.96 52.16 0.0M
2025-08-12 51.14 51.80 51.14 51.75 0.0M
2025-08-11 51.74 51.74 50.97 51.13 0.0M
2025-08-08 51.02 51.81 51.02 51.72 0.0M
2025-08-07 50.37 50.79 50.37 50.71 0.0M
2025-08-06 49.98 50.18 49.98 50.18 0.0M
2025-08-05 49.50 49.83 49.47 49.70 0.0M
2025-08-04 48.69 49.38 48.69 49.27 0.0M
2025-08-01 48.31 48.64 48.25 48.35 0.0M
2025-07-31 47.95 48.65 47.95 48.65 0.0M
2025-07-30 49.00 49.00 47.82 47.99 0.0M
2025-07-29 49.14 49.44 49.04 49.44 0.0M
2025-07-28 49.50 49.50 48.92 49.15 0.0M
2025-07-25 49.78 49.78 49.17 49.61 0.0M
2025-07-24 49.93 49.98 49.63 49.98 0.0M
2025-07-23 49.82 50.30 49.68 50.30 0.0M
2025-07-22 49.47 49.62 49.30 49.55 0.0M
2025-07-21 48.84 48.99 48.75 48.93 0.0M
2025-07-18 48.30 48.40 48.19 48.32 0.0M
2025-07-17 47.90 48.31 47.73 48.20 0.0M
2025-07-16 48.14 48.18 47.67 48.00 0.0M
2025-07-15 48.41 48.43 47.83 48.12 0.0M
2025-07-14 48.91 49.41 48.42 48.69 0.1M
2025-07-11 49.07 49.10 48.69 48.83 0.1M
2025-07-10 49.05 49.20 48.80 49.12 0.0M
2025-07-09 49.01 49.01 48.75 48.81 0.0M
2025-07-08 49.76 49.76 48.97 49.30 0.0M
2025-07-07 49.51 49.90 49.50 49.62 0.0M
2025-07-03 49.75 50.06 49.74 50.06 0.0M
2025-07-02 48.88 49.75 48.88 49.75 0.0M
2025-07-01 48.80 49.31 48.72 48.86 0.0M
2025-06-30 48.47 48.82 48.37 48.59 0.0M
2025-06-27 48.78 48.78 48.49 48.49 0.0M
2025-06-26 48.37 49.11 48.37 49.11 0.0M
2025-06-25 47.31 47.45 47.18 47.32 0.0M
2025-06-24 46.84 47.42 46.84 47.31 0.0M
2025-06-23 46.91 47.21 46.69 46.97 0.0M
2025-06-20 47.55 47.55 46.91 47.08 0.0M
2025-06-18 47.52 47.76 47.34 47.41 0.0M
2025-06-17 47.67 47.69 47.32 47.62 0.0M
2025-06-16 47.70 47.99 47.70 47.71 0.0M
2025-06-13 48.20 48.52 48.20 48.29 0.0M
2025-06-12 48.18 48.75 48.16 48.59 0.0M
2025-06-11 48.38 48.65 48.15 48.44 0.0M
2025-06-10 48.30 48.53 47.96 48.23 0.0M
2025-06-09 48.84 48.98 48.51 48.53 0.0M
2025-06-06 49.07 49.23 48.21 48.59 0.0M
2025-06-05 48.87 49.01 48.74 48.80 0.0M
2025-06-04 48.04 48.34 48.04 48.07 0.0M
2025-06-03 47.66 47.95 47.42 47.95 0.0M
2025-06-02 47.14 47.73 47.14 47.72 0.0M
2025-05-30 46.53 46.64 46.05 46.64 0.0M
2025-05-29 47.01 47.01 46.45 46.61 0.0M
2025-05-28 46.48 46.61 46.20 46.54 0.0M
2025-05-27 46.40 46.83 46.40 46.83 0.0M
2025-05-23 45.96 46.76 45.96 46.76 0.0M
2025-05-22 45.49 45.94 45.34 45.76 0.0M
2025-05-21 45.57 45.86 45.52 45.66 0.0M
2025-05-20 44.90 45.63 44.90 45.57 0.0M
2025-05-19 44.84 45.19 44.66 45.16 0.0M
2025-05-16 44.81 44.81 44.10 44.57 0.0M
2025-05-15 44.98 45.43 44.98 45.06 0.0M
2025-05-14 45.20 45.20 44.87 44.95 0.0M
2025-05-13 44.82 45.31 44.82 45.11 0.0M
2025-05-12 45.62 45.62 44.59 44.74 0.0M
2025-05-09 45.24 45.38 45.16 45.33 0.0M
2025-05-08 45.14 45.14 44.84 45.02 0.0M
2025-05-07 45.04 45.14 44.60 44.79 0.0M
2025-05-06 44.55 45.45 44.55 45.45 0.0M
2025-05-05 44.89 45.00 44.70 44.70 0.1M
2025-05-02 44.00 44.45 44.00 44.44 0.1M
2025-05-01 44.19 44.34 43.71 43.74 0.0M
2025-04-30 43.99 44.33 43.67 44.33 0.0M
2025-04-29 44.62 44.80 44.46 44.80 0.0M
2025-04-28 44.62 44.64 44.27 44.60 0.0M
2025-04-25 44.43 44.43 44.43 44.43 0.0M
2025-04-24 44.35 44.74 44.13 44.55 0.0M
2025-04-23 44.18 44.22 43.89 43.98 0.0M
2025-04-22 43.72 44.06 43.67 43.84 0.0M
2025-04-21 44.04 44.04 42.97 43.48 0.0M
2025-04-17 43.25 43.56 43.12 43.20 0.0M
2025-04-16 43.38 43.47 43.09 43.35 0.0M
2025-04-15 43.14 43.24 42.93 43.15 0.0M
2025-04-14 42.79 43.25 42.47 43.14 0.0M
2025-04-11 41.78 42.42 41.73 42.09 0.0M
2025-04-10 41.00 41.15 40.37 40.81 0.0M
2025-04-09 38.68 41.46 38.68 41.46 0.1M
2025-04-08 40.23 40.23 38.49 38.53 0.0M
2025-04-07 39.23 39.84 38.66 39.07 0.1M
2025-04-04 41.30 41.67 39.81 40.05 0.0M
2025-04-03 43.67 44.04 43.13 43.42 0.1M
2025-04-02 44.18 44.85 44.18 44.85 0.1M
2025-04-01 44.05 44.57 43.80 44.57 0.0M
2025-03-31 43.75 44.02 43.72 43.89 0.0M
2025-03-28 44.94 44.94 44.16 44.20 0.0M
2025-03-27 44.60 44.93 44.30 44.86 1.2M
2025-03-26 45.47 45.47 44.27 44.49 1.2M
2025-03-25 44.99 45.31 44.83 45.23 1.4M
2025-03-24 44.92 44.99 44.47 44.60 0.0M
2025-03-21 44.38 44.66 43.91 44.66 0.0M
2025-03-20 44.69 44.72 44.52 44.59 0.0M
2025-03-19 44.26 44.69 44.18 44.48 0.0M
2025-03-18 44.30 44.45 43.99 44.28 0.0M
2025-03-17 43.64 44.25 43.60 44.12 0.0M
2025-03-14 42.66 43.37 42.62 43.37 0.0M
2025-03-13 42.39 42.48 41.97 42.25 0.0M
2025-03-12 41.67 41.83 41.47 41.75 0.0M
2025-03-11 41.05 41.33 40.90 41.10 0.0M
2025-03-10 41.08 41.34 40.53 40.69 0.0M
2025-03-07 41.55 41.67 41.09 41.58 0.0M
2025-03-06 41.53 41.89 41.42 41.46 0.0M
2025-03-05 40.94 41.63 40.94 41.47 0.0M
2025-03-04 40.67 40.82 40.01 40.44 0.1M
2025-03-03 41.22 41.44 40.52 40.52 0.0M
2025-02-28 40.33 40.96 40.33 40.94 0.0M
2025-02-27 41.34 41.34 40.66 40.67 0.0M
2025-02-26 41.21 41.69 41.21 41.46 0.0M
2025-02-25 41.06 41.21 40.61 41.00 0.0M
2025-02-24 41.07 41.16 40.70 41.01 0.0M
2025-02-21 42.10 42.10 41.00 41.09 0.0M
2025-02-20 41.99 42.29 41.99 42.13 0.0M
2025-02-19 41.74 41.74 41.48 41.69 0.0M
2025-02-18 41.95 42.16 41.92 42.02 0.0M
2025-02-14 42.36 42.46 42.16 42.28 0.0M
2025-02-13 41.86 42.18 41.86 42.18 0.0M
2025-02-12 41.50 41.87 41.50 41.79 0.0M
2025-02-11 41.81 41.83 41.28 41.30 0.0M
2025-02-10 42.44 42.47 42.15 42.41 0.0M
2025-02-07 42.39 42.39 41.86 41.86 0.0M
2025-02-06 41.76 42.06 41.69 42.06 0.0M
2025-02-05 41.20 41.47 41.20 41.45 0.0M
2025-02-04 40.81 41.13 40.81 41.10 0.0M
2025-02-03 39.78 40.42 39.78 40.18 0.0M
2025-01-31 40.83 40.83 40.28 40.28 0.0M
2025-01-30 40.62 41.02 40.55 40.91 0.0M
2025-01-29 39.96 40.25 39.91 40.25 0.0M
2025-01-28 39.74 39.89 39.62 39.88 0.0M
2025-01-27 40.45 40.45 39.80 39.83 0.0M
2025-01-24 40.51 40.66 40.33 40.38 0.0M
2025-01-23 40.37 40.55 40.10 40.39 0.0M
2025-01-22 40.61 40.78 40.38 40.43 0.0M
2025-01-21 40.69 40.94 40.67 40.84 0.0M
2025-01-17 40.86 41.02 40.44 40.44 0.0M
2025-01-16 41.07 41.07 40.75 40.75 0.0M
2025-01-15 40.94 40.97 40.85 40.87 0.0M
2025-01-14 40.22 40.60 40.22 40.47 0.1M
2025-01-13 39.95 39.97 39.78 39.93 0.0M
2025-01-10 40.75 40.75 39.91 40.06 0.0M
2025-01-08 40.49 40.49 40.13 40.32 0.0M
2025-01-07 40.53 40.56 39.96 39.96 0.0M
2025-01-06 40.32 40.42 40.16 40.27 0.0M
2025-01-03 40.09 40.09 39.83 39.87 0.0M
2025-01-02 40.09 40.09 39.88 39.96 0.0M