SPDR® Bloomberg 1-3 Month T-Bill ETF (BIL)

BIL
🏛️ 美国 →
91.74
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 91.44 91.44 91.43 91.43 7.3M
2024-12-30 91.41 91.42 91.41 91.41 9.0M
2024-12-27 91.41 91.41 91.40 91.41 6.1M
2024-12-26 91.37 91.37 91.36 91.37 6.2M
2024-12-24 91.35 91.36 91.35 91.35 4.1M
2024-12-23 91.33 91.34 91.33 91.33 6.6M
2024-12-20 91.32 91.33 91.32 91.33 12.7M
2024-12-19 91.30 91.30 91.29 91.29 13.9M
2024-12-18 91.66 91.67 91.66 91.66 9.3M
2024-12-17 91.66 91.66 91.65 91.66 5.8M
2024-12-16 91.65 91.65 91.64 91.65 6.8M
2024-12-13 91.64 91.64 91.63 91.64 6.3M
2024-12-12 91.60 91.61 91.60 91.61 4.8M
2024-12-11 91.58 91.59 91.58 91.59 5.8M
2024-12-10 91.57 91.58 91.57 91.58 5.4M
2024-12-09 91.56 91.57 91.56 91.56 8.8M
2024-12-06 91.55 91.55 91.54 91.55 5.7M
2024-12-05 91.52 91.52 91.51 91.51 5.9M
2024-12-04 91.51 91.51 91.50 91.50 6.0M
2024-12-03 91.48 91.49 91.48 91.49 5.7M
2024-12-02 91.47 91.47 91.46 91.47 13.0M
2024-11-29 91.78 91.80 91.78 91.78 9.4M
2024-11-27 91.75 91.76 91.75 91.76 6.1M
2024-11-26 91.73 91.74 91.73 91.73 6.7M
2024-11-25 91.72 91.73 91.72 91.73 5.1M
2024-11-22 91.71 91.72 91.71 91.72 6.7M
2024-11-21 91.69 91.69 91.68 91.69 5.9M
2024-11-20 91.67 91.68 91.67 91.68 5.5M
2024-11-19 91.66 91.67 91.65 91.67 7.5M
2024-11-18 91.65 91.66 91.64 91.64 7.4M
2024-11-15 91.64 91.64 91.63 91.63 9.7M
2024-11-14 91.61 91.61 91.60 91.60 6.1M
2024-11-13 91.59 91.60 91.59 91.60 4.9M
2024-11-12 91.58 91.59 91.58 91.58 5.5M
2024-11-11 91.57 91.58 91.57 91.57 8.2M
2024-11-08 91.57 91.58 91.56 91.58 8.3M
2024-11-07 91.52 91.53 91.52 91.53 7.8M
2024-11-06 91.51 91.52 91.51 91.52 10.0M
2024-11-05 91.50 91.51 91.50 91.50 4.7M
2024-11-04 91.50 91.50 91.49 91.50 9.5M
2024-11-01 91.48 91.48 91.47 91.48 15.2M
2024-10-31 91.79 91.80 91.79 91.80 12.1M
2024-10-30 91.78 91.79 91.78 91.78 5.0M
2024-10-29 91.77 91.78 91.76 91.77 4.7M
2024-10-28 91.76 91.76 91.75 91.75 5.7M
2024-10-25 91.74 91.75 91.74 91.75 6.0M
2024-10-24 91.72 91.72 91.71 91.71 4.7M
2024-10-23 91.71 91.71 91.70 91.70 5.5M
2024-10-22 91.70 91.70 91.69 91.70 4.2M
2024-10-21 91.68 91.69 91.67 91.69 5.9M
2024-10-18 91.68 91.68 91.66 91.67 5.3M
2024-10-17 91.64 91.64 91.63 91.64 4.4M
2024-10-16 91.63 91.63 91.62 91.62 5.8M
2024-10-15 91.61 91.62 91.60 91.62 5.9M
2024-10-14 91.60 91.61 91.59 91.59 4.2M
2024-10-11 91.60 91.60 91.59 91.60 6.0M
2024-10-10 91.56 91.56 91.55 91.55 4.7M
2024-10-09 91.54 91.55 91.54 91.54 6.2M
2024-10-08 91.54 91.54 91.53 91.53 5.3M
2024-10-07 91.52 91.53 91.52 91.53 6.7M
2024-10-04 91.52 91.52 91.51 91.51 6.2M
2024-10-03 91.48 91.49 91.48 91.49 5.4M
2024-10-02 91.47 91.47 91.46 91.47 7.4M
2024-10-01 91.46 91.46 91.45 91.46 13.7M
2024-09-30 91.81 91.82 91.81 91.81 11.4M
2024-09-27 91.80 91.81 91.80 91.80 8.6M
2024-09-26 91.77 91.78 91.77 91.77 4.9M
2024-09-25 91.76 91.77 91.76 91.77 5.9M
2024-09-24 91.75 91.76 91.75 91.75 11.6M
2024-09-23 91.74 91.74 91.73 91.74 7.0M
2024-09-20 91.72 91.73 91.72 91.73 6.4M
2024-09-19 91.68 91.69 91.68 91.69 8.0M
2024-09-18 91.66 91.68 91.66 91.67 7.6M
2024-09-17 91.66 91.66 91.65 91.65 9.7M
2024-09-16 91.63 91.64 91.63 91.64 6.0M
2024-09-13 91.61 91.62 91.61 91.62 8.2M
2024-09-12 91.57 91.58 91.57 91.57 5.2M
2024-09-11 91.56 91.57 91.56 91.56 7.4M
2024-09-10 91.54 91.56 91.54 91.56 4.8M
2024-09-09 91.54 91.54 91.53 91.53 5.4M
2024-09-06 91.53 91.53 91.52 91.53 7.1M
2024-09-05 91.48 91.49 91.47 91.48 7.3M
2024-09-04 91.47 91.47 91.46 91.47 6.4M
2024-09-03 91.45 91.46 91.44 91.46 18.0M
2024-08-30 91.83 91.83 91.82 91.82 12.4M
2024-08-29 91.78 91.79 91.77 91.77 4.8M
2024-08-28 91.77 91.77 91.76 91.77 6.4M
2024-08-27 91.76 91.76 91.75 91.76 6.5M
2024-08-26 91.74 91.75 91.74 91.74 6.7M
2024-08-23 91.73 91.74 91.73 91.73 6.5M
2024-08-22 91.69 91.70 91.69 91.69 5.6M
2024-08-21 91.69 91.69 91.68 91.69 4.3M
2024-08-20 91.66 91.67 91.66 91.67 5.9M
2024-08-19 91.66 91.66 91.65 91.65 6.0M
2024-08-16 91.63 91.65 91.63 91.65 8.8M
2024-08-15 91.60 91.61 91.59 91.60 6.9M
2024-08-14 91.58 91.60 91.58 91.59 5.1M
2024-08-13 91.57 91.58 91.57 91.58 7.5M
2024-08-12 91.55 91.57 91.55 91.57 6.2M
2024-08-09 91.54 91.55 91.54 91.54 7.7M
2024-08-08 91.51 91.52 91.51 91.52 6.9M
2024-08-07 91.50 91.51 91.49 91.51 14.3M
2024-08-06 91.48 91.49 91.48 91.49 9.8M
2024-08-05 91.47 91.48 91.47 91.47 21.1M
2024-08-02 91.46 91.47 91.45 91.47 14.5M
2024-08-01 91.41 91.42 91.41 91.42 18.2M
2024-07-31 91.79 91.80 91.79 91.80 12.4M
2024-07-30 91.79 91.79 91.78 91.78 6.7M
2024-07-29 91.78 91.78 91.77 91.77 4.1M
2024-07-26 91.77 91.77 91.75 91.77 4.3M
2024-07-25 91.72 91.73 91.72 91.72 5.9M
2024-07-24 91.72 91.72 91.71 91.72 5.5M
2024-07-23 91.69 91.71 91.69 91.69 8.7M
2024-07-22 91.68 91.69 91.68 91.69 6.8M
2024-07-19 91.68 91.68 91.67 91.67 4.6M
2024-07-18 91.63 91.64 91.62 91.64 5.7M
2024-07-17 91.62 91.63 91.61 91.63 7.9M
2024-07-16 91.61 91.61 91.60 91.60 5.5M
2024-07-15 91.59 91.60 91.59 91.60 6.1M
2024-07-12 91.58 91.59 91.58 91.58 5.9M
2024-07-11 91.54 91.55 91.54 91.54 6.0M
2024-07-10 91.54 91.54 91.52 91.53 4.7M
2024-07-09 91.52 91.53 91.51 91.51 4.3M
2024-07-08 91.50 91.52 91.50 91.51 4.7M
2024-07-05 91.50 91.50 91.49 91.49 4.3M
2024-07-03 91.46 91.46 91.45 91.46 4.2M
2024-07-02 91.43 91.43 91.42 91.43 8.2M
2024-07-01 91.42 91.42 91.41 91.42 11.9M
2024-06-28 91.78 91.79 91.78 91.78 10.4M
2024-06-27 91.75 91.76 91.75 91.75 4.5M
2024-06-26 91.73 91.74 91.73 91.73 4.1M
2024-06-25 91.73 91.74 91.72 91.72 3.5M
2024-06-24 91.72 91.72 91.71 91.72 5.3M
2024-06-21 91.70 91.71 91.70 91.70 5.4M
2024-06-20 91.66 91.67 91.66 91.67 5.2M
2024-06-18 91.64 91.65 91.64 91.65 6.3M
2024-06-17 91.63 91.63 91.62 91.63 5.3M
2024-06-14 91.60 91.62 91.60 91.62 5.2M
2024-06-13 91.58 91.58 91.57 91.57 5.1M
2024-06-12 91.56 91.56 91.55 91.56 6.4M
2024-06-11 91.55 91.55 91.54 91.54 4.8M
2024-06-10 91.52 91.53 91.52 91.53 4.1M
2024-06-07 91.51 91.52 91.51 91.51 5.0M
2024-06-06 91.48 91.48 91.47 91.47 4.7M
2024-06-05 91.47 91.47 91.46 91.46 8.1M
2024-06-04 91.45 91.46 91.44 91.45 8.3M
2024-06-03 91.45 91.45 91.43 91.43 15.3M
2024-05-31 91.82 91.83 91.82 91.82 12.5M
2024-05-30 91.79 91.80 91.79 91.80 5.7M
2024-05-29 91.77 91.78 91.77 91.78 5.0M
2024-05-28 91.76 91.77 91.76 91.76 4.9M
2024-05-24 91.76 91.77 91.76 91.77 4.2M
2024-05-23 91.75 91.76 91.75 91.76 5.2M
2024-05-22 91.70 91.71 91.69 91.70 5.6M
2024-05-21 91.69 91.69 91.68 91.68 3.4M
2024-05-20 91.67 91.68 91.67 91.67 4.5M
2024-05-17 91.66 91.66 91.65 91.65 4.3M
2024-05-16 91.65 91.65 91.64 91.64 8.6M
2024-05-15 91.61 91.61 91.60 91.60 6.4M
2024-05-14 91.60 91.60 91.59 91.59 6.8M
2024-05-13 91.57 91.58 91.57 91.58 4.6M
2024-05-10 91.56 91.57 91.56 91.56 4.2M
2024-05-09 91.55 91.56 91.55 91.56 5.3M
2024-05-08 91.51 91.52 91.51 91.51 5.0M
2024-05-07 91.50 91.50 91.49 91.49 5.5M
2024-05-06 91.49 91.49 91.48 91.48 8.1M
2024-05-03 91.48 91.48 91.47 91.48 7.4M
2024-05-02 91.47 91.47 91.46 91.47 8.9M
2024-05-01 91.43 91.43 91.42 91.42 13.8M
2024-04-30 91.79 91.80 91.79 91.79 13.7M
2024-04-29 91.78 91.79 91.78 91.78 7.9M
2024-04-26 91.77 91.77 91.76 91.76 6.8M
2024-04-25 91.76 91.76 91.75 91.76 5.4M
2024-04-24 91.71 91.72 91.71 91.71 7.1M
2024-04-23 91.71 91.71 91.70 91.71 6.0M
2024-04-22 91.70 91.70 91.69 91.70 6.6M
2024-04-19 91.68 91.68 91.67 91.68 6.9M
2024-04-18 91.66 91.67 91.66 91.67 7.4M
2024-04-17 91.63 91.63 91.62 91.62 11.0M
2024-04-16 91.62 91.62 91.61 91.61 8.4M
2024-04-15 91.59 91.60 91.59 91.60 7.4M
2024-04-12 91.58 91.59 91.58 91.58 7.0M
2024-04-11 91.57 91.58 91.57 91.57 5.1M
2024-04-10 91.53 91.54 91.53 91.54 4.8M
2024-04-09 91.52 91.53 91.52 91.52 5.6M
2024-04-08 91.52 91.52 91.51 91.51 5.0M
2024-04-05 91.50 91.50 91.49 91.50 5.5M
2024-04-04 91.48 91.49 91.48 91.48 6.6M
2024-04-03 91.45 91.45 91.44 91.44 8.4M
2024-04-02 91.44 91.44 91.43 91.44 8.9M
2024-04-01 91.42 91.43 91.42 91.42 14.2M
2024-03-28 91.80 91.81 91.80 91.80 10.2M
2024-03-27 91.79 91.80 91.79 91.80 5.4M
2024-03-26 91.74 91.75 91.74 91.74 4.3M
2024-03-25 91.74 91.74 91.73 91.73 4.0M
2024-03-22 91.71 91.72 91.71 91.71 4.7M
2024-03-21 91.70 91.71 91.70 91.70 7.5M
2024-03-20 91.66 91.67 91.66 91.67 4.4M
2024-03-19 91.65 91.66 91.65 91.66 5.7M
2024-03-18 91.64 91.64 91.63 91.64 5.6M
2024-03-15 91.63 91.63 91.62 91.63 4.4M
2024-03-14 91.61 91.62 91.61 91.61 4.6M
2024-03-13 91.58 91.58 91.57 91.57 4.5M
2024-03-12 91.56 91.57 91.56 91.57 4.1M
2024-03-11 91.55 91.55 91.54 91.54 5.1M
2024-03-08 91.53 91.54 91.53 91.53 4.3M
2024-03-07 91.53 91.53 91.52 91.52 4.4M
2024-03-06 91.49 91.49 91.48 91.48 6.8M
2024-03-05 91.47 91.47 91.46 91.46 10.3M
2024-03-04 91.46 91.46 91.45 91.46 8.6M
2024-03-01 91.44 91.45 91.44 91.45 13.1M
2024-02-29 91.78 91.79 91.78 91.78 13.0M
2024-02-28 91.74 91.75 91.74 91.74 3.9M
2024-02-27 91.73 91.74 91.73 91.73 6.0M
2024-02-26 91.72 91.72 91.71 91.71 4.6M
2024-02-23 91.70 91.71 91.70 91.71 5.6M
2024-02-22 91.69 91.70 91.69 91.70 7.5M
2024-02-21 91.65 91.66 91.65 91.65 5.2M
2024-02-20 91.65 91.65 91.64 91.64 4.8M
2024-02-16 91.62 91.63 91.62 91.63 6.1M
2024-02-15 91.62 91.62 91.61 91.61 4.8M
2024-02-14 91.56 91.57 91.56 91.56 6.0M
2024-02-13 91.54 91.55 91.54 91.54 7.7M
2024-02-12 91.54 91.54 91.53 91.54 7.2M
2024-02-09 91.52 91.53 91.52 91.52 5.1M
2024-02-08 91.52 91.52 91.51 91.51 5.4M
2024-02-07 91.48 91.48 91.47 91.47 8.5M
2024-02-06 91.46 91.46 91.45 91.46 5.0M
2024-02-05 91.45 91.45 91.44 91.44 6.9M
2024-02-02 91.44 91.44 91.43 91.44 8.2M
2024-02-01 91.42 91.43 91.42 91.42 14.8M
2024-01-31 91.79 91.79 91.78 91.78 11.0M
2024-01-30 91.77 91.78 91.77 91.77 30.7M
2024-01-29 91.76 91.77 91.76 91.76 5.6M
2024-01-26 91.75 91.75 91.74 91.75 5.6M
2024-01-25 91.74 91.74 91.73 91.74 6.1M
2024-01-24 91.69 91.70 91.69 91.69 6.5M
2024-01-23 91.68 91.69 91.68 91.68 5.0M
2024-01-22 91.67 91.68 91.67 91.67 6.1M
2024-01-19 91.66 91.66 91.65 91.66 5.4M
2024-01-18 91.64 91.65 91.64 91.65 5.3M
2024-01-17 91.60 91.61 91.60 91.61 5.9M
2024-01-16 91.59 91.60 91.59 91.59 6.5M
2024-01-12 91.57 91.58 91.57 91.58 5.0M
2024-01-11 91.56 91.57 91.56 91.56 5.9M
2024-01-10 91.51 91.52 91.51 91.51 8.8M
2024-01-09 91.50 91.50 91.49 91.49 5.1M
2024-01-08 91.48 91.49 91.48 91.48 4.9M
2024-01-05 91.48 91.48 91.47 91.47 5.0M
2024-01-04 91.46 91.47 91.46 91.46 5.8M
2024-01-03 91.41 91.43 91.41 91.43 6.8M
2024-01-02 91.40 91.41 91.40 91.40 9.4M