Amundi US Treasury Bond Long Dated UCITS ETF Dist (US10)

US10
🏛️ 法国 →
104.84
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
2021-12-31 158.70 159.40 158.70 159.40 0.0M
2021-12-30 158.08 158.42 157.84 158.42 0.0M
2021-12-29 159.71 159.71 157.72 157.92 0.0M
2021-12-28 160.08 160.96 159.97 160.66 0.0M
2021-12-27 159.53 160.34 159.53 160.34 0.0M
2021-12-24 159.53 159.60 159.53 159.60 0.0M
2021-12-23 160.79 160.85 159.80 159.80 0.0M
2021-12-22 160.48 160.88 160.48 160.88 0.0M
2021-12-21 161.02 161.02 159.12 159.12 0.0M
2021-12-20 162.93 162.93 161.58 161.78 0.0M
2021-12-17 161.00 161.77 161.00 161.70 0.0M
2021-12-16 160.74 160.74 159.72 160.18 0.0M
2021-12-15 161.78 161.78 161.77 161.77 0.0M
2021-12-14 162.03 162.17 161.07 161.74 0.0M
2021-12-13 159.79 162.13 159.79 162.13 0.0M
2021-12-10 160.07 161.24 159.76 161.14 0.0M
2021-12-09 160.24 160.52 160.10 160.52 0.0M
2021-12-08 162.50 163.16 160.20 160.20 0.0M
2021-12-07 163.98 164.58 163.95 164.52 0.0M
2021-12-06 166.28 166.42 165.82 165.84 0.0M
2021-12-03 164.45 165.76 164.16 165.76 0.0M
2021-12-02 164.08 165.12 164.08 164.84 0.0M
2021-12-01 163.32 163.32 162.48 162.90 0.0M
2021-11-30 162.73 163.79 162.73 163.79 0.0M
2021-11-29 161.73 161.84 161.04 161.84 0.0M
2021-11-26 161.73 162.40 161.44 162.40 0.0M
2021-11-25 158.37 158.94 158.37 158.94 0.0M
2021-11-24 158.07 158.28 157.96 158.28 0.0M
2021-11-23 158.99 158.99 157.89 157.89 0.0M
2021-11-22 160.54 160.62 159.40 159.40 0.0M
2021-11-19 158.55 160.70 158.55 160.70 0.0M
2021-11-18 158.91 159.05 158.91 159.05 0.0M
2021-11-17 157.52 157.52 157.01 157.47 0.0M
2021-11-16 158.24 158.58 157.82 158.02 0.0M
2021-11-15 160.54 160.54 158.28 158.28 0.0M
2021-11-12 160.80 160.80 159.94 159.94 0.0M
2021-11-11 160.54 161.02 160.50 160.61 0.0M
2021-11-10 162.92 163.04 161.64 161.64 0.0M
2021-11-09 161.68 163.94 161.68 163.94 0.0M
2021-11-08 161.42 161.48 161.02 161.48 0.0M
2021-11-05 159.62 161.40 159.62 161.40 0.0M
2021-11-04 157.66 159.42 157.66 159.40 0.0M
2021-11-03 159.90 159.90 159.83 159.83 0.0M
2021-11-02 158.88 159.58 158.86 159.44 0.0M
2021-11-01 159.54 159.54 158.38 158.44 0.0M
2021-10-29 158.17 159.74 158.00 159.74 0.0M
2021-10-28 159.66 159.70 159.66 159.70 0.0M
2021-10-27 157.54 159.08 157.54 159.08 0.0M
2021-10-26 156.18 156.76 156.18 156.62 0.0M
2021-10-25 155.96 156.37 155.42 156.37 0.0M
2021-10-22 155.56 156.01 155.56 156.01 0.0M
2021-10-21 155.36 155.39 154.70 155.04 0.0M
2021-10-20 155.72 155.72 155.54 155.72 0.0M
2021-10-19 158.16 158.16 156.56 156.56 0.0M
2021-10-18 156.89 157.80 156.89 157.80 0.0M
2021-10-15 157.86 157.86 157.24 157.35 0.0M
2021-10-14 156.98 158.18 156.98 158.18 0.0M
2021-10-13 156.46 157.81 156.46 157.30 0.0M
2021-10-12 154.78 155.32 154.78 155.32 0.0M
2021-10-11 154.63 154.63 154.08 154.08 0.0M
2021-10-08 154.89 154.89 154.08 154.08 0.0M
2021-10-07 156.49 156.64 155.43 155.43 0.0M
2021-10-06 155.23 157.28 155.23 157.28 0.0M
2021-10-05 157.52 157.56 156.17 156.17 0.0M
2021-10-04 157.83 157.83 156.98 157.78 0.0M
2021-10-01 157.96 157.96 157.00 157.00 0.0M
2021-09-30 156.53 156.68 156.26 156.26 0.0M
2021-09-29 157.41 157.56 157.22 157.22 0.0M
2021-09-28 157.52 157.52 156.28 157.38 0.0M
2021-09-27 159.66 159.66 158.78 159.08 0.0M
2021-09-24 160.44 160.88 159.58 159.58 0.0M
2021-09-23 163.69 163.76 161.25 161.25 0.0M
2021-09-22 162.94 163.60 162.94 163.60 0.0M
2021-09-21 162.86 163.49 162.58 163.34 0.0M
2021-09-20 162.20 163.68 162.20 163.07 0.0M
2021-09-17 162.58 162.60 161.52 161.52 0.0M
2021-09-16 162.86 162.93 162.53 162.53 0.0M
2021-09-15 163.43 163.43 162.90 162.90 0.0M
2021-09-14 161.98 163.70 161.98 163.52 0.0M
2021-09-13 161.14 161.78 161.14 161.78 0.0M
2021-09-10 161.88 161.88 161.04 161.04 0.0M
2021-09-09 160.81 161.20 160.77 161.20 0.0M
2021-09-08 160.14 160.20 160.12 160.12 0.0M
2021-09-07 160.05 160.05 159.44 159.44 0.0M
2021-09-06 160.79 160.79 160.64 160.64 0.0M
2021-09-03 162.00 162.00 160.74 160.74 0.0M
2021-09-02 161.70 161.84 161.44 161.72 0.0M
2021-09-01 160.96 161.94 160.96 161.38 0.0M
2021-08-31 162.19 162.19 161.46 161.46 0.0M
2021-08-30 161.65 161.98 161.38 161.91 0.0M
2021-08-27 160.92 161.24 160.83 161.24 0.0M
2021-08-26 160.36 160.42 160.10 160.42 0.0M
2021-08-25 161.76 161.76 160.58 160.58 0.0M
2021-08-24 162.20 162.20 162.18 162.18 0.0M
2021-08-23 162.76 162.78 162.24 162.76 0.0M
2021-08-20 163.25 163.25 162.89 162.89 0.0M
2021-08-19 162.74 162.92 162.72 162.92 0.0M
2021-08-18 161.34 161.40 161.12 161.12 0.0M
2021-08-17 162.26 162.38 161.18 161.18 0.0M
2021-08-16 161.80 162.20 161.80 161.98 0.0M
2021-08-13 159.44 160.42 159.30 160.42 0.0M
2021-08-12 159.52 159.52 158.76 158.76 0.0M
2021-08-11 158.30 158.74 158.22 158.24 0.0M
2021-08-10 159.94 159.94 159.00 159.00 0.0M
2021-08-09 160.16 160.70 160.08 160.08 0.0M
2021-08-06 162.15 162.30 160.50 160.50 0.0M
2021-08-05 163.47 163.47 162.67 162.67 0.0M
2021-08-04 163.10 163.99 162.52 162.96 0.0M
2021-08-03 162.84 163.38 162.84 163.38 0.0M
2021-08-02 161.75 163.21 161.34 163.21 0.0M
2021-07-30 161.74 161.84 161.74 161.84 0.0M
2021-07-29 161.46 161.46 160.76 161.25 0.0M
2021-07-28 161.76 161.76 160.77 161.00 0.0M
2021-07-27 160.60 161.70 160.60 161.70 0.0M
2021-07-26 162.02 162.61 160.72 160.72 0.0M
2021-07-23 160.99 160.99 160.26 160.42 0.0M
2021-07-22 160.97 161.66 160.24 161.66 0.0M
2021-07-21 162.31 162.31 160.14 160.14 0.0M
2021-07-20 163.12 164.75 162.58 162.58 0.0M
2021-07-19 160.76 163.93 160.76 163.08 0.0M
2021-07-16 159.93 159.93 159.66 159.89 0.0M
2021-07-15 159.88 160.22 159.48 159.58 0.0M
2021-07-14 157.48 158.66 157.48 158.66 0.0M
2021-07-13 158.65 159.40 158.62 158.98 0.0M
2021-07-12 158.74 159.22 158.64 158.64 0.0M
2021-07-09 159.17 159.17 158.89 158.89 0.0M
2021-07-08 161.54 162.20 160.61 160.61 0.0M
2021-07-07 158.54 160.32 158.54 159.82 0.0M
2021-07-06 158.44 160.93 158.44 160.74 0.0M
2021-07-05 158.94 158.94 158.62 158.67 0.0M
2021-07-02 158.62 158.98 158.57 158.57 0.0M
2021-07-01 157.52 158.00 157.52 157.67 0.0M
2021-06-30 157.47 158.62 157.47 158.62 0.0M
2021-06-29 157.44 157.44 157.30 157.30 0.0M
2021-06-28 155.84 157.29 155.84 157.29 0.0M
2021-06-25 157.52 157.64 155.60 155.98 0.0M
2021-06-24 156.64 157.42 156.64 157.42 0.0M
2021-06-23 156.72 157.19 156.69 156.69 0.0M
2021-06-22 156.96 156.98 156.70 156.70 0.0M
2021-06-21 160.60 160.60 157.42 157.76 0.0M
2021-06-18 157.44 158.82 156.96 158.82 0.0M
2021-06-17 155.00 156.75 154.68 156.74 0.0M
2021-06-16 154.62 155.21 154.62 155.21 0.0M
2021-06-15 155.24 155.24 154.48 154.48 0.0M
2021-06-14 156.13 156.13 155.07 155.07 0.0M
2021-06-11 156.53 156.53 155.72 155.72 0.0M
2021-06-10 155.61 155.61 155.23 155.23 0.0M
2021-06-08 153.82 154.71 153.82 154.26 0.0M
2021-06-07 153.22 153.36 152.91 153.36 0.0M
2021-06-04 151.87 152.92 151.87 152.92 0.0M
2021-06-03 152.22 152.22 151.76 151.76 0.0M
2021-06-02 151.74 152.26 151.74 152.22 0.0M
2021-06-01 151.68 151.80 151.22 151.22 0.0M
2021-05-31 151.66 152.16 151.66 152.16 0.0M
2021-05-28 151.76 152.44 151.76 152.40 0.0M
2021-05-27 152.70 152.70 151.68 151.78 0.0M
2021-05-26 152.73 153.17 152.68 153.06 0.0M
2021-05-25 152.08 152.40 152.07 152.35 0.0M
2021-05-24 151.22 151.89 151.22 151.89 0.0M
2021-05-21 150.73 150.96 150.73 150.96 0.0M
2021-05-20 149.66 150.48 149.66 150.48 0.0M
2021-05-19 149.61 150.50 149.56 150.48 0.0M
2021-05-18 149.81 149.97 149.74 149.74 0.0M
2021-05-17 150.87 150.87 150.36 150.36 0.0M
2021-05-14 149.59 150.09 149.59 150.00 0.0M
2021-05-13 149.52 149.58 149.45 149.45 0.0M
2021-05-12 151.18 151.18 149.52 149.52 0.0M
2021-05-11 151.16 151.56 150.70 150.73 0.0M
2021-05-10 152.31 152.31 152.30 152.30 0.0M
2021-05-07 153.62 153.62 152.95 153.00 0.0M
2021-05-06 153.16 153.53 153.16 153.53 0.0M
2021-05-05 152.82 152.90 152.82 152.90 0.0M
2021-05-04 152.16 152.98 152.16 152.98 0.0M
2021-05-03 151.85 152.96 151.48 152.24 0.0M
2021-04-30 151.79 151.79 151.72 151.72 0.0M
2021-04-29 151.57 151.57 150.78 151.17 0.0M
2021-04-28 151.56 151.80 151.56 151.80 0.0M
2021-04-27 153.11 153.23 152.83 152.83 0.0M
2021-04-26 153.16 153.58 153.04 153.51 0.0M
2021-04-23 153.50 153.50 153.06 153.23 0.0M
2021-04-22 153.46 153.46 152.76 152.76 0.0M
2021-04-21 152.77 152.77 152.33 152.61 0.0M
2021-04-20 151.32 152.92 151.32 152.92 0.0M
2021-04-19 153.23 153.23 152.11 152.39 0.0M
2021-04-16 152.60 152.85 152.38 152.38 0.0M
2021-04-15 151.32 153.90 151.32 153.90 0.0M
2021-04-14 151.54 151.54 151.04 151.04 0.0M
2021-04-13 150.08 150.62 150.08 150.62 0.0M
2021-04-12 151.16 151.16 150.54 150.54 0.0M
2021-04-09 150.70 151.02 150.40 151.02 0.0M
2021-04-08 150.32 150.81 150.32 150.81 0.0M
2021-04-07 151.60 151.60 151.16 151.16 0.0M
2021-04-06 150.20 151.00 149.98 151.00 0.0M
2021-04-01 149.11 150.24 149.11 150.24 0.0M
2021-03-31 148.92 149.22 148.92 149.22 0.0M
2021-03-30 147.55 148.52 147.33 148.52 0.0M
2021-03-29 150.51 150.51 148.93 148.93 0.0M
2021-03-26 149.51 149.84 149.20 149.84 0.0M
2021-03-25 151.03 151.09 150.73 150.73 0.0M
2021-03-24 151.20 151.20 150.37 150.37 0.0M
2021-03-23 149.92 149.92 149.91 149.91 0.0M
2021-03-22 148.76 149.15 148.48 149.15 0.0M
2021-03-19 148.47 148.47 147.20 147.30 0.0M
2021-03-18 146.02 146.40 146.02 146.40 0.0M
2021-03-17 149.27 149.27 147.78 147.78 0.0M
2021-03-16 149.62 149.62 148.94 148.94 0.0M
2021-03-15 149.14 149.88 149.14 149.88 0.0M
2021-03-12 149.97 150.63 148.86 149.06 0.0M
2021-03-11 153.09 153.09 151.98 151.98 0.0M
2021-03-10 152.57 152.57 152.46 152.46 0.0M
2021-03-09 152.63 152.85 152.24 152.24 0.0M
2021-03-08 151.31 151.54 151.28 151.54 0.0M
2021-03-05 151.70 152.04 150.77 152.04 0.0M
2021-03-04 153.35 153.35 152.74 152.79 0.0M
2021-03-03 154.02 154.02 152.39 152.78 0.0M
2021-03-02 154.75 154.75 153.62 153.88 0.0M
2021-03-01 154.49 154.49 153.53 153.53 0.0M
2021-02-26 152.08 153.81 152.08 152.82 0.0M
2021-02-25 152.55 152.55 151.93 151.93 0.0M
2021-02-24 155.67 155.67 152.91 153.87 0.0M
2021-02-23 155.56 155.75 155.15 155.15 0.0M
2021-02-22 155.52 156.82 155.52 156.40 0.0M
2021-02-19 158.13 158.13 157.09 157.09 0.0M
2021-02-18 159.24 159.24 158.70 158.70 0.0M
2021-02-17 158.27 159.60 158.27 159.40 0.0M
2021-02-16 160.10 160.10 158.07 158.22 0.0M
2021-02-15 159.84 159.84 159.80 159.80 0.0M
2021-02-12 162.57 162.57 161.00 161.40 0.0M
2021-02-11 163.66 163.76 162.78 162.78 0.0M
2021-02-10 162.37 162.90 162.37 162.78 0.0M
2021-02-09 162.48 163.00 162.48 163.00 0.0M
2021-02-08 161.14 162.54 161.12 162.54 0.0M
2021-02-05 163.20 163.20 162.42 162.42 0.0M
2021-02-04 163.22 163.24 162.75 162.88 0.0M
2021-02-03 164.19 164.19 163.98 163.98 0.0M
2021-02-02 164.90 164.90 164.50 164.66 0.0M
2021-02-01 165.36 165.74 165.27 165.74 0.0M
2021-01-29 166.69 166.69 165.19 165.89 0.0M
2021-01-28 168.03 168.26 166.36 166.36 0.0M
2021-01-27 167.16 167.76 167.06 167.76 0.0M
2021-01-26 167.23 167.23 166.88 166.88 0.0M
2021-01-25 165.03 167.00 165.03 167.00 0.0M
2021-01-22 165.23 165.36 165.16 165.36 0.0M
2021-01-21 166.07 166.10 165.15 165.28 0.0M
2021-01-20 165.92 165.92 165.32 165.48 0.0M
2021-01-19 165.13 165.81 165.13 165.81 0.0M
2021-01-18 165.96 165.96 165.32 165.51 0.0M
2021-01-15 165.48 165.70 165.48 165.70 0.0M
2021-01-14 165.80 165.91 165.80 165.91 0.0M
2021-01-13 165.13 165.41 164.99 165.41 0.0M
2021-01-12 164.37 164.37 163.58 163.58 0.0M
2021-01-11 165.34 165.34 164.34 164.34 0.0M
2021-01-08 165.17 165.40 164.58 164.58 0.0M
2021-01-07 165.55 165.77 165.30 165.30 0.0M
2021-01-06 167.51 167.51 166.20 166.20 0.0M
2021-01-05 171.12 171.12 169.92 169.92 0.0M
2021-01-04 170.81 171.74 170.81 171.74 0.0M