iShares Top 20 U.S. Stocks ETF (TOPT)

TOPT
🏛️ 美国 →
30.18
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
2025-09-26 30.09 30.20 29.92 30.18 0.3M
2025-09-25 30.00 30.11 29.85 30.04 0.3M
2025-09-24 30.29 30.29 30.00 30.12 0.2M
2025-09-23 30.48 30.48 30.13 30.18 0.2M
2025-09-22 30.20 30.52 30.20 30.50 0.4M
2025-09-19 30.09 30.26 30.05 30.24 0.2M
2025-09-18 30.09 30.15 29.96 29.96 0.3M
2025-09-17 30.02 30.03 29.71 29.94 0.3M
2025-09-16 30.10 30.12 30.02 30.06 0.3M
2025-09-15 29.96 30.11 29.93 30.11 0.3M
2025-09-12 29.66 29.88 29.61 29.83 0.3M
2025-09-11 29.54 29.63 29.42 29.60 0.6M
2025-09-10 29.56 29.56 29.36 29.44 0.2M
2025-09-09 29.33 29.36 29.21 29.35 0.2M
2025-09-08 29.29 29.42 29.24 29.26 0.3M
2025-09-05 29.53 29.53 29.00 29.17 0.3M
2025-09-04 29.11 29.33 29.06 29.33 0.4M
2025-09-03 28.91 29.05 28.85 29.03 0.2M
2025-09-02 28.51 28.71 28.38 28.68 0.2M
2025-08-29 29.14 29.14 28.85 28.91 0.1M
2025-08-28 29.09 29.25 28.99 29.20 0.1M
2025-08-27 28.99 29.13 28.92 29.09 0.1M
2025-08-26 28.81 29.03 28.77 29.02 0.1M
2025-08-25 28.82 28.99 28.75 28.84 0.1M
2025-08-22 28.48 28.89 28.43 28.85 0.2M
2025-08-21 28.48 28.55 28.32 28.41 0.2M
2025-08-20 28.68 28.68 28.25 28.55 0.2M
2025-08-19 29.04 29.04 28.66 28.71 0.3M
2025-08-18 29.01 29.07 28.94 29.03 0.2M
2025-08-15 29.23 29.23 28.98 29.05 0.3M
2025-08-14 28.99 29.18 28.96 29.15 0.3M
2025-08-13 29.14 29.22 28.97 29.03 0.2M
2025-08-12 28.91 29.06 28.74 29.06 0.2M
2025-08-11 28.80 28.96 28.70 28.77 0.2M
2025-08-08 28.53 28.83 28.49 28.79 0.3M
2025-08-07 28.63 28.69 28.27 28.43 0.2M
2025-08-06 28.12 28.52 28.11 28.48 0.2M
2025-08-05 28.25 28.30 28.06 28.06 0.1M
2025-08-04 28.00 28.26 28.00 28.25 0.1M
2025-08-01 28.10 28.11 27.71 27.81 0.2M
2025-07-31 28.85 28.85 28.30 28.35 0.3M
2025-07-30 28.27 28.36 28.11 28.27 0.1M
2025-07-29 28.48 28.50 28.21 28.22 0.1M
2025-07-28 28.31 28.40 28.30 28.37 0.1M
2025-07-25 28.18 28.33 28.18 28.26 0.1M
2025-07-24 28.09 28.22 28.06 28.15 0.1M
2025-07-23 27.98 28.07 27.84 28.07 0.1M
2025-07-22 28.01 28.01 27.74 27.85 0.1M
2025-07-21 27.89 28.07 27.89 27.98 0.2M
2025-07-18 27.95 27.95 27.81 27.88 0.1M
2025-07-17 27.77 27.93 27.74 27.89 0.1M
2025-07-16 27.76 27.78 27.56 27.76 0.1M
2025-07-15 27.80 27.82 27.67 27.67 0.1M
2025-07-14 27.55 27.62 27.44 27.58 0.1M
2025-07-11 27.47 27.61 27.43 27.56 0.1M
2025-07-10 27.56 27.62 27.43 27.59 0.1M
2025-07-09 27.36 27.56 27.36 27.51 0.1M
2025-07-08 27.36 27.36 27.21 27.26 0.1M
2025-07-07 27.43 27.47 27.19 27.31 0.3M
2025-07-03 27.39 27.60 27.39 27.55 0.1M
2025-07-02 27.10 27.30 27.08 27.30 0.1M
2025-07-01 27.20 27.26 27.00 27.05 0.1M
2025-06-30 27.32 27.37 27.14 27.29 0.2M
2025-06-27 27.08 27.24 26.99 27.21 0.1M
2025-06-26 26.93 27.10 26.88 27.05 0.1M
2025-06-25 26.81 26.91 26.79 26.86 0.1M
2025-06-24 26.64 26.76 26.59 26.68 0.2M
2025-06-23 26.13 26.45 26.07 26.42 0.1M
2025-06-20 26.39 26.39 26.00 26.12 0.2M
2025-06-18 26.29 26.43 26.18 26.22 0.1M
2025-06-17 26.33 26.39 26.22 26.23 0.1M
2025-06-16 26.33 26.52 26.33 26.43 0.1M
2025-06-13 26.22 26.38 26.08 26.18 0.2M
2025-06-12 26.33 26.52 26.32 26.50 0.1M
2025-06-11 26.52 26.60 26.29 26.37 0.2M
2025-06-10 26.30 26.47 26.21 26.45 0.1M
2025-06-09 26.20 26.31 26.17 26.25 0.1M
2025-06-06 26.22 26.33 26.13 26.18 0.1M
2025-06-05 26.28 26.36 25.83 25.93 0.2M
2025-06-04 26.28 26.33 26.19 26.25 0.1M
2025-06-03 26.05 26.28 26.05 26.22 0.1M
2025-06-02 25.77 26.10 25.77 26.06 0.5M
2025-05-30 25.88 25.93 25.55 25.87 0.3M
2025-05-29 26.15 26.15 25.81 25.91 0.1M
2025-05-28 25.88 25.95 25.74 25.76 0.1M
2025-05-27 25.54 25.85 25.54 25.83 0.2M
2025-05-23 25.15 25.38 25.08 25.24 0.2M
2025-05-22 25.39 25.67 25.39 25.49 0.1M
2025-05-21 25.62 25.91 25.37 25.45 0.1M
2025-05-20 25.81 25.88 25.65 25.82 0.1M
2025-05-19 25.55 25.95 25.55 25.95 0.1M
2025-05-16 25.88 25.92 25.70 25.91 0.1M
2025-05-15 25.67 25.88 25.55 25.78 0.1M
2025-05-14 25.73 25.85 25.69 25.82 0.2M
2025-05-13 25.35 25.68 25.30 25.58 0.2M
2025-05-12 25.31 25.35 25.00 25.35 0.8M
2025-05-09 24.48 24.56 24.32 24.38 0.2M
2025-05-08 24.46 24.61 24.23 24.38 0.2M
2025-05-07 24.18 24.36 23.94 24.27 0.3M
2025-05-06 24.06 24.33 24.03 24.14 0.2M
2025-05-05 24.31 24.47 24.25 24.32 0.2M
2025-05-02 24.49 24.67 24.39 24.58 0.8M
2025-05-01 24.41 24.57 24.27 24.28 0.2M
2025-04-30 23.63 24.04 23.36 23.95 0.2M
2025-04-29 23.77 24.03 23.75 24.00 0.2M
2025-04-28 23.97 24.01 23.58 23.88 0.2M
2025-04-25 23.61 23.95 23.52 23.93 0.2M
2025-04-24 23.07 23.57 23.02 23.57 0.2M
2025-04-23 23.24 23.41 22.94 22.99 0.5M
2025-04-22 22.20 22.66 22.16 22.49 1.0M
2025-04-21 22.22 22.27 21.68 21.93 0.3M
2025-04-17 22.71 22.73 22.43 22.55 0.3M
2025-04-16 22.90 23.03 22.33 22.64 0.4M
2025-04-15 23.45 23.57 23.30 23.36 0.2M
2025-04-14 23.84 23.86 23.18 23.40 0.4M
2025-04-11 22.64 23.36 22.64 23.30 0.5M
2025-04-10 23.02 23.13 22.03 22.78 0.8M
2025-04-09 21.18 23.75 21.18 23.58 1.0M
2025-04-08 22.45 22.62 20.92 21.25 0.6M
2025-04-07 20.58 22.37 20.39 21.52 0.9M
2025-04-04 22.18 22.39 21.50 21.50 0.8M
2025-04-03 23.03 23.26 22.85 22.88 0.6M
2025-04-02 23.65 24.25 23.61 24.12 0.1M
2025-04-01 23.72 24.03 23.63 23.95 0.1M
2025-03-31 23.40 23.86 23.17 23.82 0.3M
2025-03-28 24.21 24.30 23.70 23.74 0.2M
2025-03-27 24.26 24.52 24.20 24.33 0.2M
2025-03-26 24.81 24.81 24.29 24.37 0.2M
2025-03-25 24.79 24.88 24.69 24.86 0.3M
2025-03-24 24.57 24.76 24.52 24.73 0.2M
2025-03-21 23.86 24.25 23.86 24.24 0.2M
2025-03-20 23.97 24.33 23.93 24.10 0.2M
2025-03-19 23.93 24.31 23.84 24.11 0.2M
2025-03-18 23.97 24.01 23.69 23.75 0.3M
2025-03-17 24.08 24.30 23.95 24.16 0.2M
2025-03-14 23.76 24.15 23.76 24.12 0.2M
2025-03-13 23.94 23.94 23.47 23.56 0.3M
2025-03-12 24.06 24.17 23.70 23.93 0.4M
2025-03-11 23.67 24.02 23.46 23.68 0.8M
2025-03-10 24.24 24.26 23.53 23.77 0.5M
2025-03-07 24.55 24.82 24.22 24.69 0.2M
2025-03-06 24.81 25.04 24.51 24.66 0.5M
2025-03-05 24.93 25.29 24.71 25.22 0.4M
2025-03-04 24.83 25.30 24.57 24.91 0.6M
2025-03-03 25.89 25.89 24.92 25.13 0.4M
2025-02-28 25.24 25.81 25.10 25.80 0.4M
2025-02-27 26.12 26.13 25.28 25.30 0.4M
2025-02-26 25.91 26.12 25.71 25.90 0.2M
2025-02-25 26.09 26.09 25.61 25.86 0.4M
2025-02-24 26.40 26.48 26.05 26.08 0.5M
2025-02-21 26.72 26.81 26.27 26.29 0.2M
2025-02-20 26.94 26.94 26.66 26.83 0.1M
2025-02-19 26.89 27.00 26.80 26.98 0.5M
2025-02-18 27.03 27.03 26.75 26.93 0.4M
2025-02-14 26.95 26.99 26.89 26.95 0.2M
2025-02-13 26.61 26.94 26.55 26.93 0.1M
2025-02-12 26.29 26.61 26.29 26.56 0.2M
2025-02-11 26.46 26.63 26.46 26.58 0.2M
2025-02-10 26.50 26.62 26.47 26.55 0.2M
2025-02-07 26.63 26.73 26.29 26.35 0.3M
2025-02-06 26.49 26.64 26.43 26.63 0.2M
2025-02-05 26.19 26.44 26.16 26.44 0.1M
2025-02-04 26.00 26.28 25.94 26.24 0.4M
2025-02-03 25.69 26.07 25.62 25.92 0.4M
2025-01-31 26.58 26.69 26.16 26.23 0.3M
2025-01-30 26.41 26.48 26.10 26.37 0.3M
2025-01-29 26.44 26.44 26.13 26.35 0.2M
2025-01-28 26.11 26.55 25.95 26.54 0.3M
2025-01-27 25.72 26.08 25.72 25.97 0.6M
2025-01-24 26.88 26.95 26.63 26.72 0.2M
2025-01-23 26.64 26.83 26.61 26.82 0.2M
2025-01-22 26.64 26.77 26.58 26.71 0.4M
2025-01-21 26.30 26.35 26.09 26.35 0.4M
2025-01-17 26.26 26.34 26.11 26.24 0.4M
2025-01-16 26.29 26.30 25.87 25.89 0.4M
2025-01-15 25.93 26.22 25.84 26.19 0.2M
2025-01-14 25.86 25.87 25.40 25.57 0.4M
2025-01-13 25.50 25.74 25.43 25.72 0.3M
2025-01-10 26.05 26.05 25.62 25.79 0.5M
2025-01-08 26.19 26.26 25.97 26.17 0.3M
2025-01-07 26.76 26.76 26.04 26.13 0.3M
2025-01-06 26.62 26.82 26.51 26.62 0.4M
2025-01-03 26.13 26.37 26.09 26.35 0.2M
2025-01-02 26.21 26.29 25.73 25.97 0.4M