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
2023-12-29 93.46 93.46 93.03 93.08 0.2M
2023-12-28 93.50 93.64 93.17 93.27 0.1M
2023-12-27 93.88 94.23 93.78 94.23 0.0M
2023-12-26 93.60 93.92 93.60 93.73 0.1M
2023-12-22 93.96 94.13 93.54 93.54 0.1M
2023-12-21 93.90 93.92 93.41 93.71 0.1M
2023-12-20 93.66 93.78 93.35 93.38 0.1M
2023-12-19 93.42 93.58 93.30 93.53 0.1M
2023-12-18 93.21 93.35 92.87 93.11 0.1M
2023-12-15 93.29 93.33 92.95 93.00 0.2M
2023-12-14 93.53 93.63 93.20 93.35 0.4M
2023-12-13 92.15 92.97 92.08 92.93 0.1M
2023-12-12 91.69 92.09 91.61 92.06 0.1M
2023-12-11 91.62 91.82 91.56 91.82 0.1M
2023-12-08 91.55 91.86 91.55 91.73 0.1M
2023-12-07 91.94 92.11 91.82 91.92 0.2M
2023-12-06 92.06 92.06 91.78 91.81 0.3M
2023-12-05 91.81 91.99 91.58 91.83 0.4M
2023-12-04 91.26 91.89 91.26 91.84 0.2M
2023-12-01 91.11 91.93 90.98 91.88 0.3M
2023-11-30 91.78 91.97 91.46 91.72 0.1M
2023-11-29 91.45 92.00 91.45 91.80 0.1M
2023-11-28 91.20 91.61 90.78 91.22 0.0M
2023-11-27 90.99 91.36 90.99 91.13 0.0M
2023-11-24 91.34 91.34 90.97 91.11 0.0M
2023-11-22 90.90 91.38 90.90 91.15 0.1M
2023-11-21 90.92 91.19 90.87 91.19 0.1M
2023-11-20 90.78 91.07 90.71 90.71 0.1M
2023-11-17 90.79 90.90 90.56 90.90 0.1M
2023-11-16 90.83 90.83 90.54 90.76 0.1M
2023-11-15 90.86 90.89 90.66 90.66 0.1M
2023-11-14 90.92 91.13 90.80 90.83 0.1M
2023-11-13 89.88 90.22 89.88 90.15 0.0M
2023-11-10 90.07 90.21 89.85 90.18 0.1M
2023-11-09 90.51 90.51 89.63 89.83 0.1M
2023-11-08 90.16 90.37 90.16 90.27 0.1M
2023-11-07 89.89 90.27 89.89 90.12 0.2M
2023-11-06 90.35 90.69 90.10 90.22 0.4M
2023-11-03 90.28 90.61 90.07 90.55 0.3M
2023-11-02 89.62 89.89 89.54 89.75 0.1M
2023-11-01 88.64 89.04 88.61 88.99 0.2M
2023-10-31 88.71 89.25 88.71 89.00 0.1M
2023-10-30 88.94 88.95 88.75 88.86 0.1M
2023-10-27 88.94 89.12 88.70 88.76 0.2M
2023-10-26 88.59 89.01 88.59 88.94 0.1M
2023-10-25 88.98 88.98 88.66 88.76 0.1M
2023-10-24 89.00 89.15 88.84 89.07 0.1M
2023-10-23 88.36 88.97 88.34 88.74 0.1M
2023-10-20 88.29 88.66 88.29 88.43 0.2M
2023-10-19 88.70 88.90 88.32 88.33 0.2M
2023-10-18 88.88 88.96 88.46 88.52 0.2M
2023-10-17 89.04 89.23 88.91 88.95 0.1M
2023-10-16 89.24 89.47 89.24 89.33 0.1M
2023-10-13 89.59 89.83 89.24 89.32 0.1M
2023-10-12 89.58 89.65 89.22 89.38 0.2M
2023-10-11 89.86 89.97 89.40 89.80 0.2M
2023-10-10 89.75 90.05 89.54 89.85 0.1M
2023-10-09 89.39 89.94 89.36 89.84 0.3M
2023-10-06 88.79 89.43 88.76 89.34 0.3M
2023-10-05 89.02 89.36 89.02 89.22 0.2M
2023-10-04 88.95 89.23 88.78 89.17 0.2M
2023-10-03 89.35 89.36 88.71 88.80 0.3M
2023-10-02 89.63 89.73 89.35 89.52 0.3M
2023-09-29 90.66 90.87 90.24 90.30 0.3M
2023-09-28 90.07 90.46 89.94 90.43 0.0M
2023-09-27 90.38 90.38 89.97 90.03 0.0M
2023-09-26 90.38 90.40 90.04 90.15 0.1M
2023-09-25 90.36 90.49 90.18 90.40 0.0M
2023-09-22 90.46 90.72 90.45 90.50 0.1M
2023-09-21 90.51 90.65 90.39 90.40 0.1M
2023-09-20 91.04 91.11 90.79 90.79 0.1M
2023-09-19 90.96 90.99 90.76 90.81 0.4M
2023-09-18 90.93 91.08 90.93 91.02 0.0M
2023-09-15 91.08 91.15 90.93 91.00 0.0M
2023-09-14 91.18 91.26 91.06 91.17 0.1M
2023-09-13 91.01 91.18 90.94 91.08 0.0M
2023-09-12 90.88 91.04 90.81 90.93 0.2M
2023-09-11 90.90 91.12 90.80 90.92 0.1M
2023-09-08 90.86 91.06 90.71 90.73 0.1M
2023-09-07 90.61 90.99 90.55 90.82 0.1M
2023-09-06 90.86 90.86 90.42 90.67 0.1M
2023-09-05 91.24 91.24 90.69 90.79 0.1M
2023-09-01 91.13 91.23 90.91 91.09 0.0M
2023-08-31 91.53 91.54 91.35 91.48 0.1M
2023-08-30 91.48 91.64 91.41 91.48 0.0M
2023-08-29 91.11 91.52 91.07 91.52 0.1M
2023-08-28 91.07 91.17 90.95 91.09 0.2M
2023-08-25 90.67 90.98 90.58 90.81 0.1M
2023-08-24 90.95 91.64 90.52 90.66 0.2M
2023-08-23 90.70 91.08 90.70 90.99 0.1M
2023-08-22 90.64 90.64 90.34 90.44 0.1M
2023-08-21 90.41 90.46 90.18 90.41 0.0M
2023-08-18 90.22 90.58 90.22 90.33 0.0M
2023-08-17 90.68 90.68 90.17 90.28 0.1M
2023-08-16 90.81 90.96 90.51 90.53 0.2M
2023-08-15 90.91 91.01 90.76 90.78 0.0M
2023-08-14 90.94 91.11 90.66 91.03 0.0M
2023-08-11 90.80 91.02 90.63 91.02 0.0M
2023-08-10 91.28 91.33 90.78 91.00 0.1M
2023-08-09 91.03 91.08 90.83 91.06 0.1M
2023-08-08 90.69 91.06 90.61 90.98 0.1M
2023-08-07 90.76 90.84 90.63 90.71 0.1M
2023-08-04 90.62 90.95 90.54 90.54 0.1M
2023-08-03 90.29 90.37 90.08 90.26 0.1M
2023-08-02 90.53 90.57 90.27 90.42 0.1M
2023-08-01 90.94 90.94 90.63 90.68 0.1M
2023-07-31 91.45 91.70 91.43 91.52 0.2M
2023-07-28 91.31 91.36 91.14 91.33 0.1M
2023-07-27 91.60 91.67 90.89 90.90 0.2M
2023-07-26 91.20 91.57 91.18 91.48 0.1M
2023-07-25 91.18 91.26 91.12 91.17 0.1M
2023-07-24 91.42 91.64 91.20 91.22 0.1M
2023-07-21 91.23 91.45 91.13 91.23 0.2M
2023-07-20 91.19 91.33 90.98 91.11 0.1M
2023-07-19 91.48 91.56 91.36 91.36 0.1M
2023-07-18 91.31 91.49 91.31 91.47 0.2M
2023-07-17 91.24 91.31 91.02 91.22 0.1M
2023-07-14 91.62 91.62 91.09 91.13 0.1M
2023-07-13 91.56 91.71 91.44 91.65 0.1M
2023-07-12 91.21 91.37 91.09 91.22 0.1M
2023-07-11 90.54 90.67 90.41 90.65 0.2M
2023-07-10 90.02 90.36 90.02 90.34 0.1M
2023-07-07 89.96 90.37 89.84 89.89 0.2M
2023-07-06 89.91 89.96 89.65 89.96 0.1M
2023-07-05 90.43 90.49 90.24 90.41 0.2M
2023-07-03 90.69 90.69 90.45 90.53 0.0M
2023-06-30 91.18 91.30 91.02 91.19 0.1M
2023-06-29 90.66 90.88 90.55 90.79 0.1M
2023-06-28 90.67 90.94 90.56 90.94 0.1M
2023-06-27 90.43 90.62 90.40 90.51 0.1M
2023-06-26 90.35 90.55 90.25 90.43 0.1M
2023-06-23 90.47 90.47 90.12 90.20 0.1M
2023-06-22 90.54 90.61 90.35 90.41 0.2M
2023-06-21 90.81 90.81 90.55 90.62 0.1M
2023-06-20 90.95 90.99 90.75 90.84 0.1M
2023-06-16 91.07 91.07 90.87 90.95 0.1M
2023-06-15 90.86 91.10 90.77 91.00 0.0M
2023-06-14 90.78 90.95 90.39 90.70 0.1M
2023-06-13 90.75 90.87 90.62 90.75 0.2M
2023-06-12 90.79 90.79 90.40 90.67 0.1M
2023-06-09 90.77 90.86 90.61 90.72 0.2M
2023-06-08 90.25 90.64 90.10 90.64 0.1M
2023-06-07 90.61 90.61 90.06 90.11 0.1M
2023-06-06 90.42 90.54 90.18 90.53 0.1M
2023-06-05 90.44 90.44 90.14 90.28 0.3M
2023-06-02 90.23 90.58 90.09 90.44 0.2M
2023-06-01 89.68 90.12 89.58 89.97 0.2M
2023-05-31 90.23 90.23 89.92 90.14 0.1M
2023-05-30 90.32 90.52 90.12 90.32 0.2M
2023-05-26 89.64 90.05 89.60 90.00 0.1M
2023-05-25 89.86 89.86 89.44 89.50 0.2M
2023-05-24 89.94 89.94 89.43 89.52 0.1M
2023-05-23 90.32 90.46 89.92 90.01 0.2M
2023-05-22 90.05 90.46 90.05 90.34 0.2M
2023-05-19 89.97 90.14 89.91 89.97 0.0M
2023-05-18 89.74 89.95 89.58 89.92 0.1M
2023-05-17 89.67 90.02 89.64 89.80 0.1M
2023-05-16 90.01 90.01 89.53 89.57 0.1M
2023-05-15 90.00 90.13 89.90 90.03 0.1M
2023-05-12 90.27 90.31 89.84 89.99 0.1M
2023-05-11 90.38 90.38 90.20 90.21 0.1M
2023-05-10 90.47 90.51 90.15 90.42 0.1M
2023-05-09 89.99 90.11 89.91 90.04 0.1M
2023-05-08 90.35 90.35 90.03 90.14 0.2M
2023-05-05 90.09 90.37 90.01 90.32 0.2M
2023-05-04 90.02 90.02 89.70 89.88 0.2M
2023-05-03 90.35 90.65 90.16 90.16 0.1M
2023-05-02 90.25 90.30 89.95 90.18 0.2M
2023-05-01 90.42 90.48 90.15 90.17 0.4M
2023-04-28 90.93 91.22 90.86 91.05 0.2M
2023-04-27 90.81 90.92 90.48 90.75 0.2M
2023-04-26 90.67 90.68 90.34 90.43 0.2M
2023-04-25 90.83 90.88 90.56 90.73 0.2M
2023-04-24 90.75 90.94 90.63 90.90 0.1M
2023-04-21 90.54 90.67 90.37 90.64 0.1M
2023-04-20 90.29 90.50 90.19 90.42 0.1M
2023-04-19 90.54 90.55 90.39 90.45 0.1M
2023-04-18 90.72 90.85 90.52 90.69 0.1M
2023-04-17 90.55 90.62 90.36 90.54 0.3M
2023-04-14 90.80 90.85 90.48 90.70 0.1M
2023-04-13 90.52 90.96 90.51 90.77 0.1M
2023-04-12 90.91 90.94 90.34 90.39 0.2M
2023-04-11 90.28 90.59 90.24 90.48 0.2M
2023-04-10 90.16 90.28 89.86 90.22 0.8M
2023-04-06 89.86 90.29 89.63 90.20 0.7M
2023-04-05 90.36 90.38 89.65 89.76 2.5M
2023-04-04 90.65 90.70 90.29 90.34 0.6M
2023-04-03 90.38 90.80 90.38 90.67 1.0M
2023-03-31 90.69 91.37 90.69 91.31 0.5M
2023-03-30 90.16 90.64 90.02 90.56 0.8M
2023-03-29 89.37 90.11 89.37 90.09 0.3M
2023-03-28 89.04 89.17 88.85 89.11 0.2M
2023-03-27 89.49 89.51 89.14 89.19 0.2M
2023-03-24 89.08 89.29 88.91 89.16 0.3M
2023-03-23 89.77 89.98 89.08 89.32 0.3M
2023-03-22 89.66 90.58 89.36 89.56 0.3M
2023-03-21 89.34 89.86 89.20 89.74 0.3M
2023-03-20 89.10 89.31 88.81 89.00 0.4M
2023-03-17 89.21 89.48 89.02 89.10 0.3M
2023-03-16 89.00 89.82 89.00 89.72 0.3M
2023-03-15 88.76 89.27 88.76 89.19 0.5M
2023-03-14 89.63 89.84 89.27 89.62 0.2M
2023-03-13 89.42 90.03 89.01 89.06 0.2M
2023-03-10 89.77 90.12 89.44 89.69 0.1M
2023-03-09 90.14 90.47 89.51 89.60 0.4M
2023-03-08 90.28 90.41 89.90 90.14 0.4M
2023-03-07 90.73 90.86 90.27 90.32 0.6M
2023-03-06 90.99 91.00 90.72 90.84 0.6M
2023-03-03 90.30 90.85 90.22 90.72 0.4M
2023-03-02 89.55 90.10 89.55 90.06 0.4M
2023-03-01 90.12 90.12 89.78 89.99 0.4M
2023-02-28 90.68 90.68 90.48 90.53 0.2M
2023-02-27 90.50 90.77 90.46 90.68 0.2M
2023-02-24 90.03 90.39 89.99 90.23 0.4M
2023-02-23 90.32 90.76 90.21 90.67 0.2M
2023-02-22 89.91 90.28 89.90 89.98 0.2M
2023-02-21 90.18 90.26 89.45 89.60 0.2M
2023-02-17 90.07 90.77 89.93 90.59 0.5M
2023-02-16 90.61 90.65 90.21 90.36 0.4M
2023-02-15 90.72 90.90 90.57 90.86 0.2M
2023-02-14 90.75 91.09 90.47 91.02 0.4M
2023-02-13 90.79 91.07 90.72 90.83 0.4M
2023-02-10 91.22 91.22 90.65 90.81 0.1M
2023-02-09 91.89 91.89 91.05 91.10 0.3M
2023-02-08 91.70 91.77 91.39 91.59 0.6M
2023-02-07 91.45 91.98 91.43 91.75 0.4M
2023-02-06 91.59 91.64 91.40 91.49 0.3M
2023-02-03 91.97 92.22 91.74 91.83 0.6M
2023-02-02 92.65 92.77 92.34 92.44 0.7M
2023-02-01 91.57 92.35 91.26 92.18 0.4M
2023-01-31 91.62 91.95 91.48 91.89 0.8M
2023-01-30 91.37 91.60 91.33 91.33 0.1M
2023-01-27 91.72 91.82 91.55 91.68 0.2M
2023-01-26 91.75 91.91 91.49 91.86 0.6M
2023-01-25 91.37 91.70 91.31 91.63 0.2M
2023-01-24 91.45 91.60 91.27 91.57 0.1M
2023-01-23 91.43 91.70 91.29 91.47 0.2M
2023-01-20 91.41 91.46 90.96 91.42 1.6M
2023-01-19 91.56 91.57 91.23 91.39 0.2M
2023-01-18 92.08 92.22 91.67 91.76 0.1M
2023-01-17 91.85 91.88 91.65 91.77 0.4M
2023-01-13 91.62 91.94 91.53 91.87 0.3M
2023-01-12 91.62 91.90 91.37 91.89 0.4M
2023-01-11 91.22 91.55 91.06 91.50 0.3M
2023-01-10 91.13 91.21 90.95 91.01 0.4M
2023-01-09 90.97 91.21 90.90 91.14 0.5M
2023-01-06 90.26 91.10 90.18 90.85 0.4M
2023-01-05 89.83 90.09 89.68 89.94 0.2M
2023-01-04 89.87 90.15 89.55 90.14 0.2M
2023-01-03 89.63 89.79 89.24 89.32 0.4M