PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)

HYS
🏛️ 美国 →
95.55
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
2021-12-31 98.84 99.11 98.75 99.11 0.1M
2021-12-30 98.84 98.93 98.72 98.72 0.1M
2021-12-29 99.07 99.20 99.05 99.06 0.1M
2021-12-28 99.27 99.27 99.14 99.22 0.1M
2021-12-27 99.28 99.39 99.17 99.25 1.7M
2021-12-23 99.00 99.22 99.00 99.15 0.3M
2021-12-22 98.61 98.99 98.61 98.99 0.1M
2021-12-21 98.73 98.75 98.51 98.67 0.3M
2021-12-20 98.16 98.50 98.16 98.48 0.2M
2021-12-17 98.32 98.61 98.32 98.46 0.1M
2021-12-16 98.65 98.78 98.56 98.63 0.1M
2021-12-15 98.42 98.71 98.33 98.69 0.1M
2021-12-14 98.30 98.51 98.30 98.41 0.1M
2021-12-13 98.49 98.60 98.42 98.60 0.1M
2021-12-10 98.51 98.55 98.38 98.51 0.1M
2021-12-09 98.67 98.69 98.28 98.33 0.2M
2021-12-08 98.57 98.76 98.54 98.73 0.7M
2021-12-07 98.44 98.79 98.44 98.63 0.2M
2021-12-06 98.12 98.37 97.96 98.24 0.1M
2021-12-03 98.03 98.04 97.78 97.90 0.1M
2021-12-02 97.58 97.97 97.56 97.91 0.1M
2021-12-01 97.96 97.97 97.44 97.44 0.2M
2021-11-30 98.07 98.16 97.69 97.75 0.2M
2021-11-29 97.89 98.34 97.77 98.15 0.2M
2021-11-26 98.13 98.13 97.57 97.67 0.2M
2021-11-24 98.22 98.27 98.04 98.23 0.1M
2021-11-23 98.47 98.55 98.24 98.27 0.1M
2021-11-22 98.77 98.77 98.44 98.44 0.1M
2021-11-19 98.65 98.78 98.63 98.66 0.1M
2021-11-18 98.88 98.88 98.71 98.71 0.1M
2021-11-17 98.97 98.97 98.83 98.83 0.4M
2021-11-16 98.95 98.95 98.78 98.89 0.1M
2021-11-15 99.15 99.15 98.86 98.87 0.1M
2021-11-12 99.00 99.06 98.91 98.91 0.1M
2021-11-11 98.95 99.01 98.90 98.90 0.1M
2021-11-10 99.27 99.29 98.94 98.95 0.2M
2021-11-09 99.16 99.33 99.16 99.30 0.1M
2021-11-08 99.35 99.35 99.14 99.21 0.6M
2021-11-05 99.08 99.22 99.08 99.19 1.3M
2021-11-04 98.91 99.04 98.91 98.97 1.0M
2021-11-03 98.81 98.93 98.68 98.89 0.9M
2021-11-02 98.58 98.77 98.58 98.73 1.1M
2021-11-01 98.89 98.89 98.57 98.59 0.6M
2021-10-29 99.03 99.06 98.96 99.02 0.1M
2021-10-28 99.06 99.14 99.01 99.10 0.4M
2021-10-27 99.19 99.19 98.96 99.12 0.0M
2021-10-26 99.17 99.17 98.96 99.01 0.1M
2021-10-25 98.98 99.14 98.90 99.01 0.1M
2021-10-22 99.01 99.12 98.86 98.92 0.5M
2021-10-21 98.92 99.24 98.92 99.11 0.4M
2021-10-20 99.21 99.25 99.14 99.25 0.2M
2021-10-19 99.29 99.29 99.06 99.12 0.4M
2021-10-18 98.95 99.12 98.95 99.10 0.5M
2021-10-15 99.31 99.31 99.06 99.06 0.2M
2021-10-14 98.96 99.30 98.96 99.26 0.2M
2021-10-13 98.81 98.93 98.68 98.93 0.3M
2021-10-12 98.63 98.84 98.63 98.71 0.5M
2021-10-11 98.88 98.88 98.56 98.57 0.1M
2021-10-08 98.89 98.98 98.76 98.83 0.5M
2021-10-07 98.98 99.13 98.79 98.83 0.6M
2021-10-06 98.86 98.95 98.70 98.90 0.2M
2021-10-05 99.00 99.15 98.92 98.93 0.3M
2021-10-04 99.37 99.37 98.96 98.99 0.2M
2021-10-01 99.24 99.28 98.98 99.28 0.3M
2021-09-30 99.40 99.45 99.17 99.24 0.8M
2021-09-29 99.42 99.56 99.40 99.48 0.4M
2021-09-28 99.49 99.49 99.21 99.22 0.5M
2021-09-27 99.55 99.63 99.49 99.56 0.1M
2021-09-24 99.50 99.61 99.49 99.51 0.2M
2021-09-23 99.53 99.73 99.53 99.55 0.3M
2021-09-22 99.57 99.66 99.43 99.56 0.2M
2021-09-21 99.50 99.50 99.31 99.48 0.1M
2021-09-20 99.23 99.39 99.23 99.34 0.2M
2021-09-17 99.69 99.69 99.57 99.59 0.1M
2021-09-16 99.60 99.74 99.54 99.70 0.0M
2021-09-15 99.52 99.73 99.52 99.71 0.1M
2021-09-14 99.56 99.66 99.52 99.53 0.1M
2021-09-13 99.46 99.63 99.42 99.63 0.1M
2021-09-10 99.61 99.62 99.36 99.40 0.1M
2021-09-09 99.39 99.56 99.39 99.53 0.2M
2021-09-08 99.35 99.54 99.26 99.46 0.3M
2021-09-07 99.60 99.60 99.36 99.36 0.2M
2021-09-03 99.34 99.60 99.34 99.58 0.5M
2021-09-02 99.56 99.56 99.39 99.48 0.6M
2021-09-01 99.35 99.44 99.21 99.42 0.6M
2021-08-31 99.61 99.66 99.52 99.52 0.2M
2021-08-30 99.39 99.62 99.39 99.61 0.1M
2021-08-27 99.22 99.50 99.22 99.46 0.2M
2021-08-26 99.25 99.25 99.10 99.15 0.2M
2021-08-25 99.14 99.31 99.14 99.29 0.2M
2021-08-24 99.21 99.24 99.06 99.17 0.5M
2021-08-23 99.00 99.12 98.98 99.07 0.2M
2021-08-20 98.70 98.88 98.70 98.74 0.5M
2021-08-19 98.83 98.85 98.62 98.79 0.2M
2021-08-18 99.00 99.00 98.79 98.81 0.6M
2021-08-17 98.92 98.94 98.78 98.92 0.2M
2021-08-16 98.89 99.10 98.89 99.10 0.5M
2021-08-13 98.90 98.93 98.80 98.88 0.2M
2021-08-12 98.98 98.98 98.74 98.78 0.5M
2021-08-11 98.63 98.79 98.63 98.79 0.1M
2021-08-10 98.80 98.80 98.56 98.59 0.4M
2021-08-09 98.98 98.98 98.72 98.72 0.3M
2021-08-06 98.92 99.02 98.83 98.83 0.4M
2021-08-05 98.89 98.90 98.82 98.85 0.3M
2021-08-04 98.93 98.97 98.77 98.77 0.4M
2021-08-03 98.83 98.98 98.82 98.88 0.4M
2021-08-02 99.08 99.24 98.84 98.89 0.3M
2021-07-30 99.43 99.51 99.33 99.34 0.3M
2021-07-29 99.46 99.52 99.41 99.44 0.1M
2021-07-28 99.30 99.54 99.24 99.31 0.1M
2021-07-27 99.48 99.48 99.21 99.31 0.2M
2021-07-26 99.43 99.56 99.41 99.48 0.2M
2021-07-23 99.57 99.57 99.39 99.50 0.1M
2021-07-22 99.40 99.46 99.25 99.31 0.6M
2021-07-21 99.35 99.35 99.21 99.25 0.6M
2021-07-20 98.94 99.25 98.81 99.24 0.9M
2021-07-19 99.40 99.40 98.75 98.86 0.9M
2021-07-16 99.58 99.59 99.36 99.36 0.2M
2021-07-15 99.57 99.58 99.42 99.53 0.4M
2021-07-14 99.81 99.81 99.53 99.56 0.4M
2021-07-13 99.65 99.74 99.55 99.56 0.3M
2021-07-12 99.73 99.82 99.67 99.75 0.1M
2021-07-09 99.72 99.82 99.61 99.78 0.3M
2021-07-08 99.56 99.71 99.56 99.61 0.5M
2021-07-07 99.91 99.91 99.73 99.79 0.4M
2021-07-06 99.91 99.91 99.76 99.79 0.4M
2021-07-02 99.82 99.93 99.74 99.91 0.4M
2021-07-01 99.72 99.79 99.63 99.77 0.5M
2021-06-30 99.92 100.15 99.92 99.94 0.1M
2021-06-29 99.96 100.02 99.93 100.02 0.2M
2021-06-28 99.81 100.00 99.81 99.86 0.3M
2021-06-25 99.92 99.96 99.85 99.90 0.1M
2021-06-24 99.70 99.90 99.70 99.85 0.2M
2021-06-23 99.60 99.75 99.58 99.68 0.6M
2021-06-22 99.62 99.65 99.52 99.60 0.4M
2021-06-21 99.56 99.71 99.38 99.54 0.4M
2021-06-18 99.34 99.49 99.34 99.37 0.8M
2021-06-17 99.70 99.77 99.43 99.45 0.7M
2021-06-16 99.74 99.74 99.48 99.55 0.4M
2021-06-15 99.67 99.67 99.56 99.60 0.2M
2021-06-14 99.61 99.71 99.61 99.70 1.1M
2021-06-11 99.73 99.73 99.56 99.68 0.2M
2021-06-10 99.48 99.62 99.48 99.58 0.2M
2021-06-09 99.42 99.56 99.42 99.52 0.1M
2021-06-08 99.53 99.53 99.43 99.43 0.1M
2021-06-07 99.46 99.51 99.34 99.48 0.8M
2021-06-04 99.35 99.35 99.23 99.33 0.6M
2021-06-03 99.14 99.28 99.11 99.22 0.1M
2021-06-02 99.25 99.35 99.16 99.32 1.0M
2021-06-01 99.17 99.23 99.07 99.20 1.0M
2021-05-28 99.36 99.36 99.13 99.31 0.3M
2021-05-27 99.40 99.40 99.19 99.19 0.1M
2021-05-26 99.26 99.43 99.19 99.23 0.1M
2021-05-25 99.35 99.39 99.19 99.21 0.5M
2021-05-24 99.06 99.36 99.06 99.23 0.4M
2021-05-21 99.20 99.20 98.90 98.94 0.1M
2021-05-20 98.75 99.00 98.75 98.97 0.2M
2021-05-19 98.75 98.93 98.66 98.71 0.4M
2021-05-18 99.02 99.15 98.93 98.93 0.2M
2021-05-17 99.03 99.16 99.01 99.15 0.2M
2021-05-14 98.83 99.06 98.83 99.02 0.3M
2021-05-13 98.86 98.95 98.73 98.74 0.5M
2021-05-12 98.71 98.98 98.66 98.73 0.6M
2021-05-11 98.77 99.06 98.77 98.98 0.5M
2021-05-10 98.95 99.21 98.95 99.05 0.3M
2021-05-07 98.99 99.23 98.99 99.04 0.4M
2021-05-06 99.06 99.24 98.97 99.00 0.7M
2021-05-05 99.05 99.11 98.92 99.02 0.6M
2021-05-04 98.97 98.99 98.86 98.95 0.7M
2021-05-03 99.03 99.16 98.97 98.97 0.8M
2021-04-30 99.20 99.45 99.20 99.43 0.1M
2021-04-29 99.51 99.51 99.30 99.47 0.4M
2021-04-28 99.29 99.45 99.16 99.43 0.6M
2021-04-27 99.25 99.30 99.21 99.21 0.1M
2021-04-26 99.32 99.36 99.24 99.27 0.2M
2021-04-23 99.07 99.30 99.07 99.29 0.7M
2021-04-22 99.28 99.28 99.04 99.04 0.1M
2021-04-21 99.10 99.21 98.99 99.21 0.2M
2021-04-20 99.01 99.19 99.01 99.09 0.4M
2021-04-19 99.17 99.25 99.11 99.11 0.2M
2021-04-16 99.26 99.32 99.17 99.18 0.1M
2021-04-15 99.16 99.31 99.16 99.28 0.2M
2021-04-14 99.20 99.26 99.08 99.12 0.3M
2021-04-13 99.11 99.19 98.94 99.14 0.2M
2021-04-12 99.06 99.13 98.99 99.11 0.1M
2021-04-09 99.02 99.13 99.01 99.08 0.1M
2021-04-08 99.16 99.21 99.07 99.15 0.2M
2021-04-07 99.06 99.21 99.03 99.19 0.2M
2021-04-06 99.10 99.18 99.03 99.11 0.2M
2021-04-05 99.12 99.12 98.95 99.06 0.2M
2021-04-01 98.88 99.04 98.78 99.00 0.5M
2021-03-31 98.81 99.19 98.81 99.18 0.4M
2021-03-30 98.81 99.00 98.79 98.79 0.2M
2021-03-29 98.86 98.99 98.70 98.99 0.3M
2021-03-26 98.65 98.88 98.50 98.88 0.4M
2021-03-25 98.48 98.63 98.39 98.53 0.3M
2021-03-24 98.69 98.82 98.54 98.54 0.6M
2021-03-23 98.48 98.71 98.40 98.46 0.4M
2021-03-22 98.50 98.71 98.42 98.49 0.3M
2021-03-19 98.10 98.36 97.87 98.36 0.4M
2021-03-18 98.17 98.33 98.02 98.11 0.2M
2021-03-17 98.13 98.66 98.13 98.52 0.2M
2021-03-16 98.45 98.46 98.27 98.30 0.2M
2021-03-15 98.28 98.49 98.26 98.38 0.1M
2021-03-12 98.43 98.47 98.27 98.43 0.2M
2021-03-11 98.45 98.60 98.38 98.49 0.3M
2021-03-10 97.95 98.30 97.95 98.20 0.2M
2021-03-09 98.00 98.16 97.84 97.85 0.3M
2021-03-08 98.27 98.33 97.74 97.77 0.6M
2021-03-05 98.14 98.25 97.75 98.20 0.3M
2021-03-04 98.41 98.46 97.71 98.03 0.6M
2021-03-03 98.39 98.41 98.14 98.33 0.3M
2021-03-02 98.78 98.78 98.32 98.32 0.3M
2021-03-01 98.18 98.48 98.02 98.33 0.8M
2021-02-26 98.46 98.46 97.98 98.10 0.7M
2021-02-25 98.66 98.81 98.24 98.28 0.3M
2021-02-24 98.61 98.85 98.58 98.79 0.1M
2021-02-23 98.61 98.77 98.36 98.70 0.2M
2021-02-22 98.70 98.75 98.50 98.50 0.3M
2021-02-19 98.71 98.84 98.67 98.69 0.1M
2021-02-18 98.62 98.81 98.62 98.76 0.1M
2021-02-17 98.82 98.83 98.64 98.83 0.1M
2021-02-16 98.94 98.94 98.70 98.77 0.1M
2021-02-12 98.64 98.93 98.64 98.93 0.1M
2021-02-11 98.76 98.77 98.62 98.74 0.1M
2021-02-10 98.72 98.78 98.56 98.62 0.1M
2021-02-09 98.75 98.82 98.60 98.61 0.1M
2021-02-08 98.59 98.84 98.59 98.84 0.1M
2021-02-05 98.58 98.61 98.46 98.56 0.2M
2021-02-04 98.37 98.44 98.18 98.33 0.4M
2021-02-03 98.21 98.35 98.12 98.12 0.4M
2021-02-02 98.10 98.16 97.98 98.04 0.6M
2021-02-01 97.90 98.14 97.58 97.73 0.7M
2021-01-29 98.07 98.32 97.83 97.89 0.4M
2021-01-28 97.98 98.39 97.98 98.15 0.1M
2021-01-27 98.15 98.29 97.83 97.99 0.2M
2021-01-26 98.17 98.34 98.17 98.21 0.3M
2021-01-25 98.22 98.36 97.98 98.27 0.2M
2021-01-22 98.30 98.43 98.22 98.34 0.1M
2021-01-21 98.69 98.69 98.32 98.44 0.2M
2021-01-20 98.30 98.58 98.30 98.46 0.1M
2021-01-19 98.35 98.35 98.17 98.29 0.0M
2021-01-15 98.19 98.24 98.04 98.12 0.1M
2021-01-14 98.37 98.37 98.14 98.14 0.2M
2021-01-13 98.04 98.30 98.04 98.21 0.1M
2021-01-12 97.96 98.03 97.76 98.01 0.2M
2021-01-11 98.00 98.13 97.80 97.88 0.2M
2021-01-08 98.22 98.22 97.98 98.17 0.1M
2021-01-07 97.88 98.11 97.88 97.98 0.3M
2021-01-06 97.80 98.05 97.80 97.83 0.1M
2021-01-05 97.95 97.97 97.66 97.91 0.1M
2021-01-04 98.23 98.23 97.64 97.88 0.2M