Abrdn Total Dynamic Dividend Fund

AOD
🏛️ 美国 →
9.50
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.44 9.44 9.44 9.44 15.7K
09:32 9.44 9.44 9.44 9.44 0.3K
09:34 9.42 9.42 9.42 9.42 6.9K
09:36 9.43 9.43 9.43 9.43 1.1K
09:38 9.43 9.43 9.43 9.43 0.4K
09:39 9.43 9.43 9.43 9.43 5.0K
09:40 9.43 9.44 9.43 9.44 5.0K
09:41 9.44 9.44 9.44 9.44 0.2K
09:43 9.44 9.44 9.44 9.44 2.4K
09:44 9.43 9.43 9.43 9.43 2.0K
09:45 9.43 9.44 9.42 9.44 9.6K
09:46 9.45 9.45 9.43 9.43 0.6K
09:47 9.43 9.43 9.43 9.43 4.1K
09:48 9.44 9.44 9.44 9.44 1.0K
09:49 9.44 9.44 9.43 9.43 6.8K
09:50 9.43 9.43 9.42 9.42 11.8K
09:51 9.42 9.42 9.42 9.42 0.5K
09:52 9.42 9.42 9.42 9.42 0.2K
09:53 9.43 9.43 9.43 9.43 1.1K
09:55 9.41 9.41 9.41 9.41 2.6K
09:56 9.41 9.41 9.41 9.41 0.2K
09:57 9.42 9.42 9.42 9.42 1.0K
10:00 9.43 9.43 9.43 9.43 0.7K
10:03 9.42 9.43 9.42 9.43 1.2K
10:05 9.43 9.43 9.43 9.43 12.0K
10:07 9.43 9.43 9.43 9.43 0.3K
10:08 9.42 9.42 9.42 9.42 5.6K
10:13 9.43 9.43 9.43 9.43 0.3K
10:18 9.42 9.42 9.42 9.42 3.2K
10:20 9.42 9.42 9.42 9.42 0.3K
10:22 9.42 9.42 9.42 9.42 5.7K
10:23 9.42 9.42 9.42 9.42 0.1K
10:24 9.41 9.41 9.41 9.41 0.4K
10:25 9.41 9.41 9.41 9.41 0.2K
10:27 9.41 9.41 9.41 9.41 0.2K
10:28 9.42 9.42 9.42 9.42 0.3K
10:31 9.41 9.41 9.41 9.41 0.6K
10:32 9.42 9.42 9.42 9.42 1.6K
10:36 9.42 9.42 9.42 9.42 2.3K
10:37 9.41 9.41 9.41 9.41 0.3K
10:38 9.41 9.41 9.41 9.41 2.8K
10:47 9.41 9.41 9.41 9.41 3.5K
10:50 9.42 9.42 9.42 9.41 0.3K
10:56 9.41 9.41 9.41 9.41 0.5K
10:57 9.42 9.42 9.42 9.42 0.9K
11:02 9.42 9.42 9.42 9.41 5.2K
11:06 9.42 9.42 9.42 9.42 2.4K
11:13 9.41 9.41 9.41 9.41 0.4K
11:14 9.41 9.41 9.41 9.41 0.3K
11:15 9.41 9.42 9.41 9.42 0.6K
11:17 9.42 9.42 9.42 9.42 0.2K
11:18 9.42 9.42 9.42 9.42 0.2K
11:20 9.41 9.42 9.41 9.42 1.4K
11:21 9.42 9.42 9.42 9.41 1.3K
11:24 9.41 9.41 9.41 9.41 12.7K
11:26 9.40 9.40 9.40 9.40 0.8K
11:30 9.41 9.41 9.40 9.40 0.6K
11:35 9.40 9.41 9.40 9.41 0.8K
11:38 9.40 9.40 9.40 9.40 0.9K
11:40 9.40 9.41 9.40 9.41 5.0K
11:43 9.41 9.41 9.41 9.41 0.6K
11:45 9.41 9.41 9.41 9.41 1.7K
11:47 9.41 9.41 9.41 9.41 0.1K
11:50 9.41 9.41 9.41 9.41 2.1K
11:51 9.41 9.41 9.41 9.41 1.2K
11:52 9.40 9.40 9.40 9.40 0.2K
11:53 9.40 9.40 9.40 9.40 0.4K
11:54 9.41 9.41 9.41 9.41 0.1K
11:58 9.40 9.40 9.40 9.40 2.4K
11:59 9.40 9.40 9.40 9.40 9.7K
12:00 9.40 9.40 9.39 9.39 2.5K
12:01 9.40 9.40 9.40 9.40 0.5K
12:07 9.40 9.40 9.40 9.40 0.3K
12:08 9.39 9.39 9.39 9.39 0.9K
12:10 9.39 9.40 9.39 9.40 0.4K
12:12 9.39 9.40 9.39 9.40 4.1K
12:13 9.40 9.40 9.40 9.40 5.2K
12:15 9.39 9.39 9.39 9.39 3.4K
12:21 9.41 9.41 9.41 9.41 4.3K
12:24 9.41 9.41 9.41 9.41 0.1K
12:28 9.40 9.40 9.40 9.40 0.7K
12:30 9.41 9.41 9.41 9.41 0.5K
12:31 9.41 9.41 9.41 9.41 1.0K
12:32 9.41 9.41 9.41 9.40 0.2K
12:35 9.41 9.41 9.41 9.41 0.1K
12:38 9.41 9.41 9.41 9.41 0.1K
12:40 9.41 9.41 9.41 9.41 0.4K
12:42 9.41 9.41 9.40 9.40 5.9K
12:45 9.41 9.41 9.41 9.41 0.9K
12:55 9.41 9.41 9.41 9.41 0.2K
13:00 9.41 9.41 9.41 9.41 0.8K
13:01 9.41 9.41 9.41 9.40 0.4K
13:02 9.41 9.41 9.41 9.41 0.1K
13:03 9.41 9.41 9.41 9.41 0.2K
13:06 9.41 9.41 9.41 9.41 0.7K
13:07 9.41 9.41 9.41 9.41 0.5K
13:09 9.41 9.41 9.41 9.41 3.1K
13:14 9.40 9.40 9.40 9.40 4.1K
13:21 9.39 9.39 9.39 9.39 2.4K
13:23 9.40 9.40 9.40 9.40 2.3K
13:24 9.40 9.40 9.40 9.40 4.7K
13:26 9.40 9.40 9.40 9.40 1.1K
13:30 9.40 9.40 9.40 9.40 0.3K
13:32 9.40 9.40 9.40 9.40 1.3K
13:33 9.40 9.40 9.40 9.40 0.3K
13:38 9.39 9.39 9.39 9.39 3.7K
13:40 9.39 9.39 9.39 9.39 3.6K
13:42 9.38 9.38 9.38 9.38 4.5K
13:43 9.38 9.38 9.38 9.38 0.2K
13:44 9.39 9.39 9.39 9.39 2.9K
13:45 9.38 9.38 9.38 9.38 1.0K
13:46 9.38 9.38 9.38 9.38 4.9K
13:50 9.38 9.38 9.38 9.38 0.7K
13:52 9.38 9.38 9.38 9.38 5.0K
13:53 9.38 9.38 9.38 9.38 0.1K
13:54 9.38 9.38 9.38 9.38 1.3K
13:57 9.38 9.38 9.38 9.38 5.5K
13:58 9.38 9.38 9.37 9.38 4.0K
14:00 9.38 9.38 9.38 9.37 3.6K
14:01 9.38 9.38 9.38 9.38 1.0K
14:02 9.38 9.38 9.38 9.38 4.1K
14:03 9.38 9.38 9.38 9.38 4.9K
14:07 9.38 9.38 9.38 9.38 2.0K
14:09 9.38 9.38 9.38 9.38 3.0K
14:11 9.38 9.38 9.38 9.38 5.1K
14:16 9.37 9.37 9.37 9.37 0.4K
14:17 9.37 9.37 9.37 9.37 1.1K
14:22 9.37 9.37 9.36 9.36 4.8K
14:25 9.36 9.37 9.36 9.37 6.3K
14:28 9.37 9.37 9.37 9.37 0.6K
14:31 9.36 9.36 9.36 9.36 5.5K
14:32 9.37 9.37 9.37 9.37 0.2K
14:33 9.36 9.36 9.36 9.36 0.9K
14:34 9.37 9.37 9.37 9.37 1.0K
14:36 9.37 9.37 9.37 9.37 2.9K
14:37 9.38 9.38 9.37 9.37 2.7K
14:38 9.37 9.37 9.37 9.37 0.2K
14:40 9.38 9.38 9.37 9.37 0.5K
14:41 9.37 9.37 9.37 9.37 0.3K
14:43 9.37 9.37 9.37 9.37 0.7K
14:44 9.37 9.37 9.37 9.37 1.3K
14:45 9.38 9.38 9.38 9.38 1.8K
14:48 9.37 9.37 9.37 9.37 0.3K
14:49 9.37 9.37 9.37 9.37 1.0K
14:50 9.38 9.38 9.38 9.38 0.1K
14:56 9.38 9.38 9.37 9.37 0.9K
14:58 9.38 9.38 9.37 9.36 3.3K
14:59 9.37 9.37 9.36 9.36 4.6K
15:02 9.37 9.37 9.37 9.37 1.0K
15:03 9.36 9.36 9.36 9.36 6.7K
15:06 9.37 9.37 9.36 9.36 7.0K
15:08 9.37 9.37 9.37 9.37 1.3K
15:09 9.37 9.37 9.37 9.37 5.0K
15:10 9.37 9.37 9.37 9.37 0.4K
15:12 9.37 9.37 9.37 9.37 0.3K
15:13 9.37 9.37 9.37 9.37 1.5K
15:14 9.36 9.36 9.36 9.36 2.8K
15:15 9.37 9.37 9.37 9.37 0.4K
15:17 9.37 9.37 9.37 9.37 0.5K
15:20 9.37 9.37 9.37 9.37 0.3K
15:25 9.37 9.37 9.37 9.37 6.7K
15:27 9.37 9.37 9.37 9.37 1.6K
15:29 9.37 9.37 9.37 9.37 3.6K
15:30 9.36 9.36 9.36 9.36 2.1K
15:31 9.38 9.38 9.37 9.37 11.5K
15:32 9.37 9.37 9.37 9.37 0.4K
15:33 9.37 9.37 9.36 9.36 34.0K
15:34 9.37 9.37 9.37 9.37 4.2K
15:36 9.37 9.37 9.37 9.37 2.9K
15:37 9.37 9.37 9.37 9.37 1.3K
15:38 9.37 9.37 9.37 9.37 5.3K
15:39 9.37 9.37 9.37 9.37 0.2K
15:41 9.37 9.37 9.37 9.37 0.5K
15:43 9.37 9.37 9.37 9.37 4.6K
15:44 9.37 9.37 9.37 9.37 0.6K
15:45 9.37 9.37 9.37 9.37 0.7K
15:46 9.38 9.38 9.38 9.38 8.6K
15:47 9.38 9.38 9.38 9.38 1.1K
15:48 9.38 9.38 9.38 9.38 0.6K
15:49 9.38 9.38 9.37 9.38 2.8K
15:50 9.37 9.38 9.37 9.38 6.9K
15:51 9.38 9.38 9.38 9.38 0.7K
15:52 9.37 9.38 9.37 9.37 1.3K
15:53 9.37 9.38 9.37 9.37 1.0K
15:54 9.38 9.38 9.38 9.38 0.9K
15:55 9.38 9.38 9.38 9.38 0.3K
15:56 9.38 9.38 9.38 9.38 0.3K
15:58 9.38 9.38 9.37 9.37 1.8K
15:59 9.37 9.39 9.37 9.39 13.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 9.46 9.50 9.44 9.50 0.6M
2025-09-30 9.42 9.47 9.40 9.46 0.7M
2025-09-29 9.39 9.44 9.36 9.40 0.4M
2025-09-26 9.33 9.37 9.31 9.37 0.2M
2025-09-25 9.32 9.32 9.26 9.30 0.4M
2025-09-24 9.40 9.40 9.31 9.35 0.4M
2025-09-23 9.43 9.45 9.36 9.39 0.5M
2025-09-22 9.46 9.49 9.45 9.49 0.5M
2025-09-19 9.48 9.48 9.43 9.46 0.6M
2025-09-18 9.47 9.47 9.41 9.45 0.4M
2025-09-17 9.37 9.43 9.36 9.43 0.5M
2025-09-16 9.40 9.42 9.37 9.37 0.5M
2025-09-15 9.35 9.40 9.34 9.38 0.5M
2025-09-12 9.35 9.36 9.30 9.34 0.5M
2025-09-11 9.27 9.35 9.27 9.34 0.5M
2025-09-10 9.23 9.27 9.23 9.26 0.4M
2025-09-09 9.20 9.23 9.18 9.21 0.6M
2025-09-08 9.15 9.20 9.09 9.19 0.6M
2025-09-05 9.13 9.17 9.12 9.12 0.4M
2025-09-04 9.11 9.13 9.08 9.12 0.5M
2025-09-03 9.10 9.11 9.06 9.10 0.4M
2025-09-02 9.08 9.10 9.01 9.08 0.5M
2025-08-29 9.14 9.14 9.09 9.13 0.5M
2025-08-28 9.12 9.13 9.09 9.13 0.5M
2025-08-27 9.11 9.11 9.07 9.11 0.3M
2025-08-26 9.11 9.13 9.07 9.10 0.5M
2025-08-25 9.12 9.13 9.08 9.11 0.3M
2025-08-22 9.02 9.11 9.00 9.10 0.5M
2025-08-21 9.09 9.10 9.04 9.07 0.6M
2025-08-20 9.13 9.14 9.06 9.09 0.7M
2025-08-19 9.16 9.17 9.08 9.09 0.6M
2025-08-18 9.13 9.17 9.13 9.15 0.4M
2025-08-15 9.13 9.16 9.10 9.10 0.4M
2025-08-14 9.14 9.16 9.11 9.14 0.4M
2025-08-13 9.17 9.19 9.11 9.16 0.6M
2025-08-12 9.13 9.16 9.12 9.15 0.4M
2025-08-11 9.12 9.12 9.07 9.10 0.5M
2025-08-08 9.00 9.16 9.00 9.09 0.9M
2025-08-07 8.98 9.03 8.92 8.96 0.6M
2025-08-06 8.90 8.93 8.88 8.91 0.7M
2025-08-05 8.90 8.94 8.84 8.87 0.5M
2025-08-04 8.83 8.89 8.81 8.89 0.3M
2025-08-01 8.90 8.90 8.77 8.80 0.5M
2025-07-31 9.05 9.05 8.93 8.93 0.5M
2025-07-30 9.02 9.02 8.91 8.97 0.5M
2025-07-29 9.05 9.05 8.96 8.98 0.4M
2025-07-28 9.09 9.09 9.01 9.03 0.3M
2025-07-25 9.03 9.10 9.02 9.07 0.7M
2025-07-24 9.03 9.07 9.02 9.03 0.6M
2025-07-23 9.05 9.14 9.05 9.12 1.0M
2025-07-22 9.06 9.06 8.99 9.05 0.5M
2025-07-21 9.00 9.07 9.00 9.05 0.4M
2025-07-18 9.02 9.05 8.97 8.97 0.8M
2025-07-17 8.90 9.01 8.90 9.01 0.5M
2025-07-16 8.97 8.98 8.88 8.90 0.4M
2025-07-15 8.97 8.97 8.92 8.95 0.5M
2025-07-14 8.95 8.97 8.91 8.92 0.4M
2025-07-11 8.98 9.00 8.95 8.99 0.3M
2025-07-10 8.97 8.99 8.95 8.98 0.2M
2025-07-09 8.95 8.97 8.92 8.96 0.3M
2025-07-08 8.94 8.95 8.90 8.93 0.3M
2025-07-07 9.03 9.03 8.92 8.93 0.3M
2025-07-03 9.00 9.03 8.99 9.02 0.3M
2025-07-02 8.93 8.98 8.91 8.98 0.4M
2025-07-01 8.86 8.94 8.85 8.91 0.5M
2025-06-30 8.82 8.86 8.80 8.86 0.6M
2025-06-27 8.71 8.78 8.70 8.78 0.4M
2025-06-26 8.70 8.73 8.66 8.68 0.8M
2025-06-25 8.71 8.71 8.67 8.71 0.5M
2025-06-24 8.63 8.71 8.61 8.71 0.5M
2025-06-23 8.58 8.60 8.51 8.59 0.5M
2025-06-20 8.69 8.69 8.61 8.63 0.4M
2025-06-18 8.68 8.70 8.65 8.66 0.3M
2025-06-17 8.70 8.70 8.64 8.67 0.4M
2025-06-16 8.69 8.74 8.69 8.70 0.4M
2025-06-13 8.66 8.69 8.63 8.66 0.5M
2025-06-12 8.69 8.70 8.67 8.67 0.4M
2025-06-11 8.68 8.71 8.67 8.70 0.4M
2025-06-10 8.65 8.67 8.63 8.64 0.4M
2025-06-09 8.64 8.64 8.59 8.62 0.4M
2025-06-06 8.65 8.65 8.61 8.64 0.3M
2025-06-05 8.61 8.64 8.55 8.60 0.5M
2025-06-04 8.60 8.64 8.56 8.56 0.4M
2025-06-03 8.55 8.60 8.52 8.60 0.4M
2025-06-02 8.52 8.57 8.46 8.55 0.5M
2025-05-30 8.53 8.54 8.45 8.52 0.6M
2025-05-29 8.53 8.54 8.47 8.50 0.3M
2025-05-28 8.52 8.53 8.44 8.47 0.5M
2025-05-27 8.50 8.53 8.50 8.51 0.4M
2025-05-23 8.43 8.45 8.38 8.44 0.5M
2025-05-22 8.45 8.50 8.43 8.46 0.5M
2025-05-21 8.61 8.62 8.52 8.54 0.5M
2025-05-20 8.57 8.61 8.56 8.61 0.5M
2025-05-19 8.51 8.58 8.51 8.55 0.5M
2025-05-16 8.51 8.58 8.49 8.58 0.5M
2025-05-15 8.48 8.50 8.43 8.47 0.8M
2025-05-14 8.55 8.55 8.41 8.49 0.7M
2025-05-13 8.47 8.53 8.46 8.52 0.5M
2025-05-12 8.49 8.50 8.43 8.47 0.6M
2025-05-09 8.34 8.36 8.31 8.34 0.3M
2025-05-08 8.36 8.37 8.25 8.33 0.5M
2025-05-07 8.34 8.38 8.26 8.29 0.4M
2025-05-06 8.33 8.34 8.30 8.32 0.4M
2025-05-05 8.40 8.40 8.35 8.37 0.5M
2025-05-02 8.39 8.41 8.36 8.41 0.4M
2025-05-01 8.31 8.36 8.29 8.33 0.5M
2025-04-30 8.21 8.24 8.10 8.24 0.6M
2025-04-29 8.17 8.24 8.17 8.24 0.3M
2025-04-28 8.21 8.22 8.11 8.15 0.3M
2025-04-25 8.15 8.21 8.11 8.18 0.3M
2025-04-24 8.06 8.13 8.01 8.13 0.3M
2025-04-23 8.08 8.11 8.01 8.01 0.6M
2025-04-22 7.89 8.03 7.84 7.99 0.4M
2025-04-21 7.91 7.93 7.76 7.81 0.5M
2025-04-17 7.90 7.99 7.90 7.96 0.3M
2025-04-16 7.91 7.96 7.82 7.86 0.4M
2025-04-15 7.96 8.03 7.95 7.98 0.4M
2025-04-14 7.87 7.96 7.82 7.92 0.6M
2025-04-11 7.63 7.80 7.62 7.73 0.8M
2025-04-10 7.93 7.93 7.50 7.60 1.0M
2025-04-09 7.44 8.05 7.40 8.04 1.1M
2025-04-08 7.60 7.72 7.39 7.43 0.7M
2025-04-07 7.41 7.61 6.99 7.42 0.9M
2025-04-04 8.04 8.05 7.65 7.68 1.3M
2025-04-03 8.27 8.32 8.19 8.22 0.7M
2025-04-02 8.36 8.44 8.36 8.43 0.3M
2025-04-01 8.39 8.42 8.34 8.39 0.3M
2025-03-31 8.34 8.39 8.30 8.39 0.5M
2025-03-28 8.45 8.50 8.38 8.38 0.5M
2025-03-27 8.49 8.50 8.44 8.47 0.2M
2025-03-26 8.55 8.57 8.46 8.49 0.3M
2025-03-25 8.60 8.64 8.53 8.56 0.6M
2025-03-24 8.67 8.69 8.63 8.66 0.6M
2025-03-21 8.60 8.63 8.56 8.62 0.4M
2025-03-20 8.61 8.66 8.58 8.62 0.3M
2025-03-19 8.58 8.65 8.55 8.63 0.6M
2025-03-18 8.59 8.62 8.54 8.56 0.3M
2025-03-17 8.50 8.62 8.50 8.58 0.3M
2025-03-14 8.44 8.53 8.43 8.51 0.3M
2025-03-13 8.47 8.48 8.38 8.38 0.2M
2025-03-12 8.46 8.49 8.43 8.44 0.4M
2025-03-11 8.50 8.53 8.38 8.42 0.6M
2025-03-10 8.61 8.63 8.49 8.53 0.4M
2025-03-07 8.57 8.67 8.54 8.67 0.5M
2025-03-06 8.63 8.65 8.54 8.57 0.5M
2025-03-05 8.62 8.71 8.62 8.70 0.6M
2025-03-04 8.63 8.66 8.55 8.58 0.5M
2025-03-03 8.78 8.82 8.64 8.67 0.5M
2025-02-28 8.60 8.75 8.57 8.75 0.7M
2025-02-27 8.70 8.74 8.50 8.53 0.7M
2025-02-26 8.69 8.76 8.66 8.70 0.2M
2025-02-25 8.66 8.71 8.63 8.66 0.3M
2025-02-24 8.72 8.73 8.65 8.65 0.4M
2025-02-21 8.75 8.80 8.70 8.70 0.4M
2025-02-20 8.88 8.90 8.83 8.84 0.4M
2025-02-19 8.85 8.89 8.83 8.86 0.6M
2025-02-18 8.82 8.86 8.80 8.86 0.5M
2025-02-14 8.78 8.80 8.77 8.78 0.2M
2025-02-13 8.73 8.79 8.72 8.79 0.4M
2025-02-12 8.65 8.73 8.63 8.71 0.3M
2025-02-11 8.67 8.70 8.65 8.67 0.4M
2025-02-10 8.68 8.69 8.65 8.69 0.2M
2025-02-07 8.72 8.73 8.62 8.63 0.3M
2025-02-06 8.72 8.74 8.70 8.74 0.3M
2025-02-05 8.70 8.72 8.64 8.72 0.3M
2025-02-04 8.60 8.68 8.60 8.68 0.3M
2025-02-03 8.56 8.61 8.48 8.58 0.5M
2025-01-31 8.70 8.80 8.65 8.68 0.5M
2025-01-30 8.63 8.70 8.62 8.69 0.5M
2025-01-29 8.65 8.66 8.58 8.58 0.3M
2025-01-28 8.64 8.68 8.61 8.66 0.3M
2025-01-27 8.60 8.64 8.54 8.62 0.5M
2025-01-24 8.63 8.69 8.63 8.68 0.4M
2025-01-23 8.74 8.76 8.71 8.73 0.5M
2025-01-22 8.74 8.78 8.72 8.74 1.1M
2025-01-21 8.70 8.74 8.66 8.72 1.2M
2025-01-17 8.70 8.73 8.61 8.66 3.9M
2025-01-16 8.65 8.68 8.63 8.67 0.7M
2025-01-15 8.62 8.68 8.60 8.62 0.7M
2025-01-14 8.54 8.62 8.50 8.50 0.6M
2025-01-13 8.45 8.57 8.43 8.51 1.0M
2025-01-10 8.47 8.48 8.40 8.46 0.7M
2025-01-08 8.49 8.53 8.45 8.50 0.5M
2025-01-07 8.55 8.55 8.46 8.47 0.3M
2025-01-06 8.56 8.56 8.50 8.51 0.4M
2025-01-03 8.47 8.52 8.46 8.50 0.3M
2025-01-02 8.48 8.55 8.44 8.45 0.3M