Abrdn Global Infrastructure Income Fund

ASGI
🏛️ 美国 →
20.96
最后更新: 2025-09-29
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
2025-09-29 20.70 20.96 20.65 20.96 0.2M
2025-09-26 20.21 20.50 20.10 20.50 0.3M
2025-09-25 20.25 20.31 20.14 20.18 0.1M
2025-09-24 20.49 20.52 20.22 20.27 0.1M
2025-09-23 20.70 20.78 20.51 20.52 0.1M
2025-09-22 20.76 20.87 20.70 20.82 0.2M
2025-09-19 21.00 21.00 20.82 20.82 0.2M
2025-09-18 21.09 21.09 20.96 21.00 0.2M
2025-09-17 21.19 21.20 20.92 21.02 0.1M
2025-09-16 21.21 21.24 21.02 21.10 0.2M
2025-09-15 21.03 21.10 20.96 21.04 0.2M
2025-09-12 20.73 20.94 20.72 20.94 0.2M
2025-09-11 20.45 20.72 20.45 20.62 0.2M
2025-09-10 20.40 20.46 20.31 20.41 0.2M
2025-09-09 20.07 20.41 20.01 20.41 0.3M
2025-09-08 20.26 20.32 20.05 20.07 0.3M
2025-09-05 20.30 20.40 20.21 20.25 0.1M
2025-09-04 20.39 20.40 20.20 20.26 0.2M
2025-09-03 20.35 20.35 20.21 20.30 0.2M
2025-09-02 20.65 20.65 20.30 20.38 0.2M
2025-08-29 20.72 20.73 20.56 20.60 0.1M
2025-08-28 20.64 20.77 20.55 20.64 0.2M
2025-08-27 20.80 20.80 20.60 20.64 0.2M
2025-08-26 21.05 21.14 20.80 20.83 0.2M
2025-08-25 21.20 21.29 21.03 21.04 0.2M
2025-08-22 21.05 21.30 21.02 21.21 0.2M
2025-08-21 21.34 21.41 21.22 21.30 0.2M
2025-08-20 21.40 21.57 21.36 21.40 0.2M
2025-08-19 21.45 21.47 21.33 21.43 0.2M
2025-08-18 21.54 21.60 21.47 21.49 0.1M
2025-08-15 21.43 21.57 21.43 21.49 0.1M
2025-08-14 21.62 21.62 21.38 21.38 0.2M
2025-08-13 21.52 21.63 21.46 21.62 0.2M
2025-08-12 21.48 21.52 21.42 21.50 0.1M
2025-08-11 21.45 21.47 21.38 21.39 0.1M
2025-08-08 21.45 21.48 21.40 21.45 0.1M
2025-08-07 21.45 21.50 21.40 21.43 0.1M
2025-08-06 21.34 21.41 21.26 21.38 0.1M
2025-08-05 21.35 21.45 21.20 21.25 0.1M
2025-08-04 21.35 21.43 21.29 21.33 0.2M
2025-08-01 21.33 21.35 21.11 21.27 0.1M
2025-07-31 21.26 21.34 21.18 21.29 0.1M
2025-07-30 21.10 21.26 21.08 21.26 0.1M
2025-07-29 21.10 21.10 20.98 21.08 0.1M
2025-07-28 21.18 21.19 21.00 21.04 0.2M
2025-07-25 21.15 21.23 21.00 21.18 0.1M
2025-07-24 21.00 21.18 21.00 21.14 0.2M
2025-07-23 21.18 21.30 21.18 21.25 0.3M
2025-07-22 20.98 21.08 20.88 21.04 0.2M
2025-07-21 20.99 21.04 20.85 20.86 0.2M
2025-07-18 20.58 21.10 20.50 21.10 0.4M
2025-07-17 20.69 20.82 20.45 20.50 0.2M
2025-07-16 20.60 20.84 20.52 20.60 0.2M
2025-07-15 20.74 20.81 20.42 20.56 0.2M
2025-07-14 20.67 20.75 20.52 20.68 0.2M
2025-07-11 20.85 20.88 20.61 20.74 0.2M
2025-07-10 20.71 20.84 20.69 20.84 0.2M
2025-07-09 20.58 20.72 20.57 20.64 0.2M
2025-07-08 20.58 20.66 20.45 20.58 0.1M
2025-07-07 20.56 20.70 20.48 20.54 0.2M
2025-07-03 20.68 20.72 20.56 20.64 0.1M
2025-07-02 20.51 20.59 20.45 20.59 0.2M
2025-07-01 20.45 20.54 20.36 20.53 0.2M
2025-06-30 20.25 20.38 20.16 20.38 0.2M
2025-06-27 19.99 20.20 19.95 20.19 0.2M
2025-06-26 19.92 20.14 19.89 19.89 0.1M
2025-06-25 20.01 20.06 19.85 19.90 0.2M
2025-06-24 20.20 20.23 19.86 19.90 0.2M
2025-06-23 20.15 20.15 19.96 20.11 0.2M
2025-06-20 20.12 20.37 20.07 20.28 0.2M
2025-06-18 20.12 20.19 19.94 20.04 0.2M
2025-06-17 20.05 20.13 19.92 20.03 0.2M
2025-06-16 20.07 20.15 19.90 19.99 0.2M
2025-06-13 20.06 20.06 19.87 19.94 0.1M
2025-06-12 20.00 20.06 19.92 20.03 0.1M
2025-06-11 19.97 19.98 19.83 19.91 0.1M
2025-06-10 19.73 19.85 19.70 19.83 0.1M
2025-06-09 19.84 19.84 19.60 19.69 0.2M
2025-06-06 19.87 20.00 19.70 19.75 0.1M
2025-06-05 19.94 19.94 19.70 19.70 0.2M
2025-06-04 19.78 19.88 19.65 19.88 0.3M
2025-06-03 19.63 19.71 19.51 19.68 0.2M
2025-06-02 19.47 19.60 19.40 19.60 0.2M
2025-05-30 19.48 19.53 19.39 19.45 0.2M
2025-05-29 19.25 19.42 19.20 19.42 0.2M
2025-05-28 19.33 19.33 19.09 19.16 0.2M
2025-05-27 19.19 19.34 19.16 19.30 0.1M
2025-05-23 19.05 19.37 19.01 19.14 0.1M
2025-05-22 19.21 19.30 19.03 19.12 0.2M
2025-05-21 19.57 19.65 19.39 19.41 0.2M
2025-05-20 19.50 19.58 19.42 19.55 0.2M
2025-05-19 19.38 19.49 19.35 19.41 0.1M
2025-05-16 19.41 19.44 19.30 19.43 0.1M
2025-05-15 19.10 19.42 19.09 19.26 0.2M
2025-05-14 18.94 19.09 18.90 19.02 0.1M
2025-05-13 19.02 19.16 18.94 19.00 0.2M
2025-05-12 19.25 19.25 18.91 18.91 0.2M
2025-05-09 18.94 19.14 18.87 19.09 0.2M
2025-05-08 19.05 19.18 18.91 18.94 0.1M
2025-05-07 18.90 19.15 18.90 19.01 0.1M
2025-05-06 18.95 18.99 18.86 18.94 0.1M
2025-05-05 18.82 18.96 18.82 18.91 0.1M
2025-05-02 18.89 18.98 18.85 18.94 0.1M
2025-05-01 18.84 18.96 18.80 18.84 0.2M
2025-04-30 18.84 18.88 18.55 18.84 0.1M
2025-04-29 18.53 18.87 18.53 18.84 0.1M
2025-04-28 18.56 18.68 18.55 18.63 0.1M
2025-04-25 18.58 18.69 18.51 18.56 0.1M
2025-04-24 18.42 18.67 18.38 18.58 0.1M
2025-04-23 18.60 18.62 18.45 18.48 0.2M
2025-04-22 18.45 18.74 18.30 18.67 0.1M
2025-04-21 18.58 18.60 18.16 18.30 0.2M
2025-04-17 18.27 18.68 18.27 18.64 0.1M
2025-04-16 18.23 18.42 18.20 18.27 0.1M
2025-04-15 18.16 18.26 18.09 18.24 0.1M
2025-04-14 17.80 18.18 17.78 18.03 0.3M
2025-04-11 17.59 17.76 17.43 17.72 0.1M
2025-04-10 17.08 17.72 17.08 17.39 0.3M
2025-04-09 16.70 17.72 16.70 17.38 0.3M
2025-04-08 17.10 17.42 16.71 16.83 0.2M
2025-04-07 16.84 17.34 16.65 16.85 0.3M
2025-04-04 18.20 18.33 17.33 17.46 0.3M
2025-04-03 18.30 18.55 18.25 18.37 0.1M
2025-04-02 18.46 18.50 18.27 18.44 0.1M
2025-04-01 18.46 18.46 18.25 18.43 0.1M
2025-03-31 18.48 18.48 18.25 18.39 0.2M
2025-03-28 18.37 18.51 18.34 18.49 0.1M
2025-03-27 18.30 18.43 18.26 18.31 0.1M
2025-03-26 18.44 18.50 18.27 18.37 0.2M
2025-03-25 18.46 18.54 18.35 18.37 0.2M
2025-03-24 18.64 18.64 18.54 18.60 0.1M
2025-03-21 18.53 18.55 18.45 18.52 0.1M
2025-03-20 18.55 18.55 18.42 18.53 0.1M
2025-03-19 18.37 18.59 18.31 18.44 0.2M
2025-03-18 18.40 18.43 18.25 18.37 0.1M
2025-03-17 18.10 18.34 18.10 18.33 0.2M
2025-03-14 17.85 18.15 17.85 18.10 0.1M
2025-03-13 17.98 17.98 17.82 17.88 0.1M
2025-03-12 17.90 17.98 17.83 17.89 0.1M
2025-03-11 17.86 17.98 17.80 17.85 0.2M
2025-03-10 18.09 18.15 17.91 17.91 0.1M
2025-03-07 17.92 18.17 17.83 18.09 0.2M
2025-03-06 17.91 18.09 17.84 17.85 0.2M
2025-03-05 18.00 18.02 17.85 17.94 0.1M
2025-03-04 17.91 18.05 17.85 17.90 0.1M
2025-03-03 18.00 18.14 17.91 17.95 0.2M
2025-02-28 18.01 18.06 17.95 17.99 0.1M
2025-02-27 18.18 18.18 17.85 17.96 0.1M
2025-02-26 18.01 18.19 18.01 18.08 0.1M
2025-02-25 18.00 18.06 17.91 17.99 0.1M
2025-02-24 17.94 18.05 17.91 17.95 0.1M
2025-02-21 18.09 18.10 17.97 17.99 0.1M
2025-02-20 18.15 18.25 18.08 18.21 0.1M
2025-02-19 18.28 18.28 18.10 18.20 0.2M
2025-02-18 18.04 18.29 18.02 18.29 0.2M
2025-02-14 18.12 18.20 18.06 18.09 0.2M
2025-02-13 17.87 18.08 17.83 18.06 0.2M
2025-02-12 17.80 17.87 17.72 17.76 0.2M
2025-02-11 17.85 17.85 17.70 17.85 0.1M
2025-02-10 17.90 17.90 17.75 17.80 0.2M
2025-02-07 17.82 18.00 17.76 17.78 0.1M
2025-02-06 17.95 17.97 17.81 17.82 0.1M
2025-02-05 17.81 18.01 17.81 17.91 0.2M
2025-02-04 17.80 17.90 17.70 17.70 0.1M
2025-02-03 17.76 17.90 17.65 17.81 0.2M
2025-01-31 18.00 18.02 17.75 17.82 0.2M
2025-01-30 17.76 17.98 17.76 17.88 0.2M
2025-01-29 17.80 17.89 17.64 17.68 0.2M
2025-01-28 17.57 17.79 17.54 17.76 0.1M
2025-01-27 17.80 17.80 17.53 17.61 0.2M
2025-01-24 17.81 17.90 17.75 17.82 0.3M
2025-01-23 17.91 17.98 17.70 17.91 0.1M
2025-01-22 18.12 18.18 17.81 17.83 0.3M
2025-01-21 18.13 18.25 18.12 18.14 0.2M
2025-01-17 18.10 18.26 18.08 18.11 0.2M
2025-01-16 17.75 18.06 17.65 18.04 0.2M
2025-01-15 17.57 17.74 17.57 17.67 0.3M
2025-01-14 17.39 17.47 17.37 17.38 0.1M
2025-01-13 17.29 17.38 17.22 17.33 0.3M
2025-01-10 17.32 17.35 17.22 17.31 0.3M
2025-01-08 17.15 17.28 17.02 17.28 0.2M
2025-01-07 17.04 17.28 17.01 17.17 0.3M
2025-01-06 17.44 17.46 16.92 17.03 0.6M
2025-01-03 17.55 17.60 17.35 17.44 0.5M
2025-01-02 17.70 17.77 17.54 17.57 0.3M