PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP)

CORP
🏛️ 美国 →
98.37
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
2021-12-31 113.05 113.11 112.82 112.84 0.0M
2021-12-30 112.83 112.98 112.59 112.97 0.0M
2021-12-29 112.97 113.03 112.72 112.86 0.0M
2021-12-28 113.50 113.64 113.24 113.32 0.0M
2021-12-27 113.09 113.57 113.09 113.44 0.0M
2021-12-23 113.28 113.28 112.99 113.21 0.0M
2021-12-22 113.35 113.35 113.13 113.31 0.0M
2021-12-21 112.44 113.16 112.18 113.16 0.0M
2021-12-20 113.39 113.43 113.04 113.10 0.0M
2021-12-17 113.41 113.58 113.37 113.48 0.0M
2021-12-16 113.01 113.52 113.01 113.20 0.0M
2021-12-15 112.86 113.23 112.85 113.17 0.0M
2021-12-14 113.30 113.30 112.98 113.02 0.1M
2021-12-13 113.43 113.71 113.41 113.51 0.2M
2021-12-10 113.18 113.41 113.01 113.05 0.0M
2021-12-09 113.19 113.38 113.09 113.10 0.0M
2021-12-08 113.49 113.49 112.99 113.12 0.0M
2021-12-07 113.62 113.88 113.56 113.62 0.0M
2021-12-06 114.04 114.11 113.57 113.60 0.0M
2021-12-03 113.20 114.24 113.20 114.07 0.0M
2021-12-02 113.22 113.33 113.03 113.33 0.0M
2021-12-01 112.98 113.20 112.86 113.14 0.2M
2021-11-30 113.55 113.88 113.37 113.48 0.1M
2021-11-29 112.63 113.26 112.63 113.24 0.2M
2021-11-26 113.01 113.23 112.73 113.23 0.0M
2021-11-24 112.07 112.45 111.93 112.45 0.0M
2021-11-23 112.44 112.47 112.03 112.05 0.0M
2021-11-22 113.05 113.17 112.61 112.63 0.0M
2021-11-19 113.35 113.56 113.35 113.41 0.0M
2021-11-18 112.81 113.17 112.81 113.06 0.0M
2021-11-17 112.48 113.00 112.47 112.95 0.0M
2021-11-16 112.70 113.00 112.58 112.58 0.1M
2021-11-15 113.34 113.34 112.77 112.77 0.0M
2021-11-12 113.60 113.61 113.27 113.39 0.0M
2021-11-11 113.75 113.79 113.41 113.45 0.0M
2021-11-10 114.49 114.51 113.55 113.69 0.0M
2021-11-09 114.90 115.00 114.68 114.68 0.0M
2021-11-08 114.52 114.52 114.25 114.40 0.1M
2021-11-05 114.35 114.75 114.24 114.64 0.0M
2021-11-04 113.60 114.15 113.60 114.02 0.1M
2021-11-03 113.76 113.83 113.34 113.54 0.0M
2021-11-02 113.40 113.79 113.40 113.71 0.1M
2021-11-01 113.09 113.44 113.09 113.41 0.2M
2021-10-29 113.38 113.90 113.38 113.75 0.0M
2021-10-28 113.79 113.89 113.60 113.75 0.0M
2021-10-27 113.73 114.10 113.66 113.93 0.0M
2021-10-26 113.17 113.40 113.10 113.39 0.1M
2021-10-25 112.88 113.11 112.88 112.97 0.0M
2021-10-22 112.72 112.97 112.65 112.88 0.0M
2021-10-21 112.69 112.69 112.52 112.57 0.0M
2021-10-20 112.93 113.01 112.77 112.78 0.0M
2021-10-19 113.22 113.22 112.93 112.96 0.0M
2021-10-18 113.33 113.56 113.19 113.45 0.1M
2021-10-15 113.54 113.58 113.43 113.54 0.0M
2021-10-14 113.60 113.84 113.57 113.84 0.0M
2021-10-13 113.12 113.46 113.11 113.46 0.0M
2021-10-12 112.43 113.05 112.43 113.05 0.0M
2021-10-11 112.55 112.65 112.48 112.48 0.0M
2021-10-08 112.99 112.99 112.60 112.66 0.0M
2021-10-07 113.22 113.28 113.01 113.03 0.0M
2021-10-06 113.45 113.54 113.33 113.46 0.0M
2021-10-05 113.71 113.74 113.37 113.44 0.0M
2021-10-04 113.77 113.92 113.63 113.83 0.0M
2021-10-01 113.65 114.08 113.65 114.00 0.0M
2021-09-30 113.74 113.74 113.52 113.57 0.1M
2021-09-29 114.03 114.17 113.71 113.79 0.0M
2021-09-28 114.12 114.12 113.78 113.83 0.0M
2021-09-27 114.57 114.80 114.57 114.72 0.0M
2021-09-24 114.93 114.98 114.74 114.80 0.0M
2021-09-23 115.36 115.36 114.91 115.02 0.0M
2021-09-22 115.45 115.70 115.42 115.70 0.0M
2021-09-21 115.47 115.57 115.38 115.57 0.0M
2021-09-20 115.27 115.51 115.26 115.41 0.0M
2021-09-17 115.13 115.19 115.03 115.17 0.0M
2021-09-16 115.20 115.44 115.17 115.36 0.0M
2021-09-15 115.60 115.61 115.37 115.53 0.0M
2021-09-14 115.43 115.71 115.43 115.66 0.0M
2021-09-13 115.37 115.47 115.37 115.38 0.0M
2021-09-10 115.31 115.32 115.03 115.14 0.0M
2021-09-09 114.97 115.44 114.95 115.40 0.0M
2021-09-08 114.68 114.90 114.60 114.85 0.0M
2021-09-07 114.69 114.69 114.40 114.52 0.0M
2021-09-03 114.93 114.99 114.89 114.95 0.0M
2021-09-02 115.24 115.27 115.12 115.27 0.0M
2021-09-01 115.18 115.19 114.88 115.09 0.0M
2021-08-31 115.37 115.54 115.21 115.22 0.0M
2021-08-30 115.17 115.47 115.17 115.42 0.1M
2021-08-27 114.80 115.26 114.68 115.26 0.0M
2021-08-26 114.84 114.87 114.65 114.80 0.0M
2021-08-25 115.03 115.08 114.70 114.80 0.0M
2021-08-24 115.15 115.18 114.99 115.03 0.0M
2021-08-23 115.27 115.30 115.20 115.26 0.0M
2021-08-20 115.25 115.28 114.96 115.20 0.1M
2021-08-19 115.00 115.18 114.92 115.13 0.0M
2021-08-18 114.95 115.06 114.82 114.91 0.0M
2021-08-17 115.02 115.07 114.95 115.02 0.0M
2021-08-16 115.27 115.42 115.08 115.11 0.0M
2021-08-13 114.61 114.99 114.60 114.99 0.0M
2021-08-12 114.32 114.43 114.24 114.41 0.0M
2021-08-11 114.22 114.60 114.12 114.37 0.0M
2021-08-10 114.49 114.50 114.23 114.29 0.0M
2021-08-09 114.84 115.00 114.41 114.41 0.0M
2021-08-06 115.17 115.21 114.85 114.91 0.0M
2021-08-05 115.75 115.79 115.46 115.54 0.0M
2021-08-04 115.99 116.20 115.49 115.95 0.0M
2021-08-03 115.78 115.97 115.77 115.83 0.0M
2021-08-02 115.53 115.97 115.53 115.74 0.0M
2021-07-30 115.62 115.89 115.61 115.77 0.0M
2021-07-29 115.58 115.78 115.45 115.68 0.0M
2021-07-28 115.44 115.79 115.27 115.79 0.0M
2021-07-27 115.60 115.74 115.47 115.68 0.0M
2021-07-26 115.59 115.59 115.29 115.37 0.0M
2021-07-23 115.22 115.54 115.21 115.50 0.0M
2021-07-22 115.29 115.71 115.16 115.57 0.0M
2021-07-21 115.99 115.99 114.63 115.24 0.0M
2021-07-20 115.98 115.99 115.41 115.59 0.0M
2021-07-19 115.51 115.96 115.51 115.71 0.0M
2021-07-16 114.88 115.24 114.87 115.04 0.1M
2021-07-15 115.21 115.40 114.88 115.17 0.0M
2021-07-14 114.80 115.04 114.79 115.00 0.0M
2021-07-13 114.91 115.12 114.50 114.52 0.0M
2021-07-12 114.84 115.02 114.82 114.93 0.0M
2021-07-09 114.94 115.00 114.78 114.93 0.0M
2021-07-08 115.21 115.53 115.14 115.28 0.0M
2021-07-07 115.24 115.42 115.02 115.27 0.1M
2021-07-06 114.68 115.21 114.68 114.94 0.0M
2021-07-02 114.65 114.65 114.25 114.54 0.0M
2021-07-01 114.34 114.38 114.06 114.28 0.0M
2021-06-30 114.57 114.74 114.46 114.48 0.1M
2021-06-29 114.19 114.46 114.12 114.39 0.0M
2021-06-28 114.12 114.40 114.12 114.35 0.0M
2021-06-25 114.19 114.21 113.73 113.93 0.0M
2021-06-24 114.11 114.28 114.09 114.17 0.1M
2021-06-23 113.99 114.16 113.94 114.01 0.0M
2021-06-22 113.78 114.18 113.75 114.17 0.0M
2021-06-21 114.22 114.23 113.98 114.09 0.0M
2021-06-18 114.19 114.55 114.13 114.49 0.0M
2021-06-17 113.72 114.26 113.68 113.94 0.0M
2021-06-16 113.85 114.06 113.35 113.57 0.0M
2021-06-15 114.19 114.19 113.60 113.79 0.0M
2021-06-14 113.93 113.98 113.65 113.77 0.0M
2021-06-11 114.07 114.11 113.90 114.07 0.0M
2021-06-10 113.45 113.99 113.39 113.99 0.0M
2021-06-09 113.26 113.75 113.26 113.51 0.0M
2021-06-08 113.19 113.31 113.13 113.18 0.0M
2021-06-07 112.88 112.99 112.86 112.96 0.0M
2021-06-04 113.00 113.00 112.59 112.92 0.0M
2021-06-03 112.43 112.47 112.30 112.38 0.0M
2021-06-02 112.61 112.75 112.60 112.72 0.0M
2021-06-01 112.42 112.58 112.31 112.53 0.0M
2021-05-28 112.71 112.93 112.69 112.72 0.0M
2021-05-27 112.80 112.83 112.58 112.75 0.0M
2021-05-26 112.83 112.99 112.74 112.96 0.0M
2021-05-25 112.38 113.00 112.38 112.90 0.0M
2021-05-24 112.51 112.66 112.51 112.58 0.0M
2021-05-21 112.42 112.49 112.29 112.34 0.0M
2021-05-20 111.97 112.41 111.97 112.27 0.0M
2021-05-19 111.95 112.08 111.60 111.87 0.0M
2021-05-18 112.04 112.08 111.85 111.85 0.0M
2021-05-17 112.30 112.50 112.00 112.10 0.1M
2021-05-14 112.06 112.26 111.83 112.13 0.0M
2021-05-13 111.73 111.98 111.50 111.72 0.2M
2021-05-12 111.19 111.86 111.19 111.59 0.0M
2021-05-11 112.06 112.24 111.89 112.05 0.0M
2021-05-10 112.63 112.77 112.35 112.35 0.0M
2021-05-07 112.48 113.19 112.48 112.73 0.0M
2021-05-06 112.48 112.76 112.48 112.75 0.0M
2021-05-05 112.30 112.67 112.15 112.58 0.1M
2021-05-04 112.56 112.80 112.31 112.41 0.0M
2021-05-03 112.29 112.59 112.21 112.37 0.0M
2021-04-30 112.23 112.47 112.19 112.40 0.0M
2021-04-29 112.10 112.40 112.01 112.24 0.0M
2021-04-28 112.34 112.47 112.17 112.47 0.0M
2021-04-27 112.70 112.70 112.25 112.25 0.0M
2021-04-26 112.85 112.88 112.72 112.74 0.0M
2021-04-23 112.49 112.93 112.49 112.71 0.0M
2021-04-22 112.63 112.75 112.45 112.63 0.0M
2021-04-21 112.33 112.68 112.26 112.58 0.0M
2021-04-20 112.35 112.54 112.11 112.34 0.1M
2021-04-19 112.28 112.54 112.13 112.33 0.1M
2021-04-16 112.47 112.80 112.29 112.29 0.0M
2021-04-15 112.60 113.08 112.53 112.77 0.0M
2021-04-14 112.28 112.41 112.12 112.29 0.0M
2021-04-13 111.96 112.42 111.86 112.30 0.0M
2021-04-12 111.98 112.12 111.80 112.07 0.1M
2021-04-09 111.88 112.35 111.88 112.07 0.0M
2021-04-08 111.94 112.21 111.94 112.13 0.0M
2021-04-07 112.00 112.95 111.44 111.96 0.0M
2021-04-06 111.62 112.23 111.19 111.98 0.0M
2021-04-05 111.51 111.80 111.30 111.62 0.1M
2021-04-01 111.60 111.94 111.52 111.65 0.1M
2021-03-31 111.47 111.86 111.08 111.41 0.1M
2021-03-30 110.86 111.28 110.86 111.22 0.0M
2021-03-29 111.30 111.39 110.98 111.08 0.0M
2021-03-26 111.15 111.59 111.15 111.30 0.0M
2021-03-25 111.60 111.86 111.00 111.44 0.0M
2021-03-24 111.11 111.53 111.10 111.40 0.0M
2021-03-23 111.02 111.33 110.80 111.30 0.0M
2021-03-22 110.76 111.20 110.76 110.95 0.1M
2021-03-19 110.42 110.67 110.18 110.55 0.0M
2021-03-18 110.34 110.67 110.24 110.36 0.0M
2021-03-17 110.68 111.15 110.45 111.01 0.0M
2021-03-16 110.88 111.29 110.82 110.83 0.1M
2021-03-15 110.80 111.17 110.80 111.01 0.0M
2021-03-12 110.97 111.74 110.02 110.85 0.0M
2021-03-11 111.85 111.93 111.42 111.75 0.0M
2021-03-10 111.35 111.76 111.35 111.66 0.0M
2021-03-09 111.09 111.36 111.09 111.19 0.0M
2021-03-08 111.31 111.38 110.65 110.73 0.0M
2021-03-05 111.34 111.63 111.00 111.43 0.0M
2021-03-04 112.33 112.54 111.59 111.74 0.0M
2021-03-03 112.48 112.65 112.30 112.42 0.0M
2021-03-02 112.80 113.11 112.70 112.90 0.1M
2021-03-01 112.82 113.31 112.71 113.09 0.0M
2021-02-26 112.56 113.27 112.39 113.13 0.0M
2021-02-25 112.86 112.93 111.71 112.08 0.1M
2021-02-24 112.86 113.53 112.79 113.51 0.0M
2021-02-23 113.16 113.46 112.67 113.40 0.0M
2021-02-22 113.78 113.91 113.34 113.35 0.0M
2021-02-19 114.30 114.40 113.94 113.98 0.0M
2021-02-18 114.49 114.63 114.33 114.51 0.0M
2021-02-17 114.61 114.66 114.41 114.65 0.0M
2021-02-16 114.48 114.59 114.31 114.37 0.1M
2021-02-12 114.14 115.20 114.14 114.92 0.1M
2021-02-11 115.50 115.52 115.19 115.26 0.1M
2021-02-10 115.42 115.50 115.36 115.40 0.1M
2021-02-09 115.40 115.88 115.17 115.21 0.0M
2021-02-08 115.06 115.36 114.99 115.30 0.1M
2021-02-05 115.21 115.32 114.48 115.02 0.1M
2021-02-04 115.00 115.23 114.89 115.17 0.0M
2021-02-03 115.54 115.54 114.91 115.11 0.1M
2021-02-02 115.16 115.38 115.14 115.35 0.0M
2021-02-01 115.33 115.59 115.31 115.43 0.1M
2021-01-29 115.59 116.16 115.42 115.64 0.1M
2021-01-28 115.85 115.97 115.71 115.82 0.0M
2021-01-27 116.11 116.15 115.81 115.93 0.0M
2021-01-26 115.86 116.10 115.86 116.00 0.0M
2021-01-25 115.81 116.04 115.81 115.93 0.0M
2021-01-22 115.70 115.74 115.54 115.60 0.1M
2021-01-21 117.13 117.13 115.19 115.72 0.0M
2021-01-20 115.50 116.03 115.50 115.96 0.1M
2021-01-19 115.73 115.99 115.65 115.89 0.2M
2021-01-15 115.90 116.27 115.63 115.79 0.0M
2021-01-14 116.05 116.38 115.62 115.68 0.2M
2021-01-13 115.50 116.06 115.50 115.96 0.0M
2021-01-12 115.17 115.42 114.95 115.42 0.0M
2021-01-11 115.41 115.46 115.23 115.31 0.0M
2021-01-08 115.66 115.88 115.40 115.62 0.0M
2021-01-07 116.33 116.33 115.51 115.73 0.1M
2021-01-06 116.45 116.45 115.16 115.71 0.1M
2021-01-05 116.46 117.00 116.24 116.46 0.0M
2021-01-04 116.97 117.03 116.68 116.74 0.1M