Baillie Gifford US Growth Trust PLC

USAB
🏛️ 英国 →
266.00
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
2023-12-29 178.61 181.00 178.00 180.40 0.2M
2023-12-28 179.50 181.00 176.42 181.00 0.6M
2023-12-27 177.38 180.20 177.38 178.80 0.2M
2023-12-22 178.25 180.00 176.24 178.60 0.1M
2023-12-21 180.00 180.00 176.40 177.40 0.3M
2023-12-20 176.92 180.40 176.70 179.00 0.4M
2023-12-19 178.00 178.00 174.93 177.60 0.5M
2023-12-18 176.60 178.00 175.00 175.20 3.3M
2023-12-15 175.00 178.00 172.60 175.20 0.8M
2023-12-14 169.84 174.40 169.82 174.40 0.4M
2023-12-13 167.00 169.20 165.00 169.00 0.5M
2023-12-12 167.39 169.60 164.60 167.00 0.3M
2023-12-11 168.12 169.20 164.80 167.20 0.4M
2023-12-08 165.30 168.09 165.30 166.80 0.2M
2023-12-07 166.00 166.20 164.60 166.00 0.2M
2023-12-06 164.45 167.00 164.00 165.60 0.5M
2023-12-05 162.00 164.20 161.25 164.00 1.2M
2023-12-04 162.00 164.60 160.40 164.00 0.9M
2023-12-01 161.60 163.40 161.55 163.40 0.3M
2023-11-30 162.62 163.80 161.42 162.60 2.3M
2023-11-29 159.15 163.00 158.20 162.40 3.3M
2023-11-28 159.60 160.00 158.14 160.00 0.3M
2023-11-27 160.20 161.60 156.80 160.40 0.4M
2023-11-24 159.80 161.20 158.60 158.60 0.3M
2023-11-23 161.05 161.05 158.75 160.10 0.1M
2023-11-22 158.70 161.00 158.20 160.20 0.3M
2023-11-21 160.10 160.80 158.20 159.00 0.7M
2023-11-20 158.45 160.72 157.94 160.20 0.4M
2023-11-17 158.85 159.80 158.60 159.60 0.2M
2023-11-16 159.66 160.60 158.60 159.20 0.3M
2023-11-15 157.35 160.40 157.29 160.40 0.8M
2023-11-14 150.60 157.60 150.60 157.40 1.1M
2023-11-13 151.52 153.00 150.20 153.00 1.0M
2023-11-10 153.00 153.00 150.63 151.20 0.3M
2023-11-09 150.47 154.60 150.20 153.80 1.0M
2023-11-08 149.53 151.60 149.53 151.20 0.9M
2023-11-07 147.78 150.20 146.27 150.20 0.9M
2023-11-06 147.80 148.60 146.60 148.00 0.5M
2023-11-03 143.20 147.80 142.60 147.80 0.6M
2023-11-02 138.44 144.13 137.00 143.80 1.7M
2023-11-01 138.10 138.28 136.88 138.00 0.3M
2023-10-31 136.65 138.40 136.60 137.40 0.3M
2023-10-30 138.00 138.15 136.25 138.00 1.1M
2023-10-27 136.00 138.40 135.20 136.00 0.4M
2023-10-26 136.90 137.40 135.00 135.60 0.9M
2023-10-25 139.31 140.20 138.20 139.40 1.0M
2023-10-24 137.00 139.60 137.00 139.40 0.4M
2023-10-23 137.80 138.20 137.00 137.80 0.4M
2023-10-20 141.00 142.20 137.30 138.00 0.8M
2023-10-19 142.20 142.55 141.43 142.20 0.2M
2023-10-18 144.13 145.00 142.40 142.90 0.4M
2023-10-17 144.79 146.60 143.00 143.40 0.9M
2023-10-16 144.40 145.20 143.80 144.00 0.5M
2023-10-13 147.40 147.40 145.00 145.80 0.5M
2023-10-12 149.03 149.20 147.40 148.00 0.3M
2023-10-11 147.62 149.11 147.55 148.00 0.3M
2023-10-10 148.00 149.80 146.00 148.80 0.2M
2023-10-09 145.09 149.00 144.62 146.80 0.7M
2023-10-06 147.00 148.80 144.78 147.60 0.3M
2023-10-05 146.34 146.80 145.20 146.40 1.0M
2023-10-04 145.40 149.60 144.20 145.20 0.6M
2023-10-03 147.25 149.60 145.80 145.80 0.3M
2023-10-02 148.11 151.40 148.00 148.60 0.4M
2023-09-29 146.14 150.00 146.03 148.80 0.3M
2023-09-28 145.20 148.00 145.20 146.80 0.6M
2023-09-27 146.67 147.40 146.40 146.40 0.2M
2023-09-26 146.73 149.00 146.30 146.60 0.3M
2023-09-25 147.63 151.80 146.60 146.80 0.4M
2023-09-22 149.40 151.00 148.00 148.60 1.2M
2023-09-21 153.00 153.40 149.00 149.00 0.4M
2023-09-20 153.65 154.80 152.80 152.80 0.4M
2023-09-19 155.22 156.69 152.60 153.00 0.2M
2023-09-18 155.40 157.40 155.00 156.00 0.3M
2023-09-15 157.00 158.00 156.40 157.00 0.5M
2023-09-14 157.25 158.40 156.16 158.20 0.5M
2023-09-13 157.17 158.20 156.00 156.80 0.2M
2023-09-12 155.25 158.80 155.25 157.40 0.4M
2023-09-11 156.27 158.40 156.20 157.40 0.5M
2023-09-08 155.51 157.80 155.51 157.40 0.4M
2023-09-07 156.01 158.80 155.94 157.20 0.2M
2023-09-06 154.60 158.60 154.34 158.20 0.6M
2023-09-05 156.70 158.00 156.00 157.40 0.6M
2023-09-04 157.17 158.00 154.79 156.80 0.6M
2023-09-01 154.46 156.00 153.84 156.00 0.5M
2023-08-31 152.80 155.20 151.40 155.20 0.4M
2023-08-30 154.60 154.60 150.40 154.00 0.8M
2023-08-29 148.00 153.40 148.00 153.20 0.9M
2023-08-25 147.00 149.40 147.00 148.00 0.1M
2023-08-24 153.00 153.80 147.28 148.00 0.3M
2023-08-23 148.70 149.60 147.60 149.00 0.3M
2023-08-22 148.20 152.80 147.40 147.40 0.6M
2023-08-21 147.60 151.00 147.00 147.00 0.5M
2023-08-18 150.08 153.80 147.60 148.00 0.3M
2023-08-17 155.60 155.60 150.20 150.20 0.3M
2023-08-16 152.30 154.00 151.40 151.40 0.3M
2023-08-15 154.81 155.00 151.40 152.00 0.4M
2023-08-14 155.97 155.97 153.20 153.20 0.1M
2023-08-11 155.74 156.00 153.40 154.40 0.5M
2023-08-10 158.79 158.79 156.20 156.40 0.6M
2023-08-09 157.75 161.00 155.00 155.80 0.3M
2023-08-08 163.80 163.80 156.60 156.80 0.3M
2023-08-07 159.60 163.40 159.20 159.80 0.2M
2023-08-04 160.51 160.80 159.30 160.80 0.5M
2023-08-03 160.44 161.00 159.32 159.60 0.2M
2023-08-02 163.54 164.20 160.00 160.40 0.3M
2023-08-01 164.72 165.20 163.67 164.60 0.7M
2023-07-31 162.40 165.00 162.40 165.00 0.4M
2023-07-28 162.19 164.20 160.20 163.00 0.5M
2023-07-27 160.48 164.00 159.70 163.60 0.5M
2023-07-26 160.80 162.20 158.00 159.40 0.3M
2023-07-25 157.80 162.40 157.80 161.00 0.3M
2023-07-24 161.00 161.44 159.17 161.00 0.3M
2023-07-21 160.00 163.62 159.20 161.00 0.3M
2023-07-20 162.70 163.46 160.76 162.20 0.4M
2023-07-19 158.26 164.40 157.51 164.40 1.0M
2023-07-18 156.28 158.33 156.01 157.80 0.2M
2023-07-17 157.37 158.40 155.94 157.60 0.2M
2023-07-14 157.00 158.00 155.00 158.00 0.4M
2023-07-13 154.53 157.20 153.60 157.20 0.6M
2023-07-12 155.80 155.80 151.20 155.60 0.7M
2023-07-11 153.80 153.80 150.20 152.60 0.2M
2023-07-10 151.31 152.84 150.38 152.80 0.1M
2023-07-07 155.80 155.80 151.40 153.00 0.1M
2023-07-06 152.84 156.00 151.20 152.20 0.2M
2023-07-05 154.16 155.20 153.58 155.20 2.0M
2023-07-04 154.22 156.80 152.40 155.00 0.8M
2023-07-03 156.20 156.20 152.20 152.20 0.8M
2023-06-30 153.00 156.80 153.00 154.00 0.3M
2023-06-29 152.79 155.78 152.67 154.40 0.7M
2023-06-28 153.00 155.25 149.47 153.40 0.4M
2023-06-27 151.79 152.40 149.17 150.00 0.3M
2023-06-26 151.82 152.60 149.00 151.00 0.4M
2023-06-23 153.43 154.00 150.80 151.40 0.4M
2023-06-22 151.33 154.80 151.33 154.40 1.0M
2023-06-21 153.30 156.80 153.00 153.80 0.7M
2023-06-20 154.00 157.00 152.96 154.00 0.3M
2023-06-19 157.08 157.08 154.20 154.60 0.3M
2023-06-16 155.72 159.60 155.72 156.80 0.5M
2023-06-15 155.48 156.20 155.00 156.20 0.2M
2023-06-14 157.00 158.60 154.60 156.40 0.3M
2023-06-13 155.15 158.80 153.00 157.40 0.4M
2023-06-12 155.14 156.60 154.60 156.00 0.3M
2023-06-09 152.99 155.40 152.45 154.10 1.0M
2023-06-08 152.40 154.00 151.59 153.80 0.5M
2023-06-07 153.87 156.60 153.20 153.20 0.3M
2023-06-06 152.96 156.80 152.96 156.00 0.8M
2023-06-05 154.00 154.80 150.60 154.00 0.5M
2023-06-02 145.80 153.60 145.80 153.60 0.8M
2023-06-01 144.47 148.60 144.47 148.20 0.4M
2023-05-31 146.00 147.80 144.80 144.80 1.2M
2023-05-30 145.00 146.80 145.00 146.60 1.0M
2023-05-26 145.00 146.00 141.20 145.20 0.3M
2023-05-25 142.31 144.60 142.00 143.60 0.6M
2023-05-24 142.05 143.20 139.40 141.00 0.6M
2023-05-23 141.54 146.40 141.54 145.00 1.4M
2023-05-22 145.00 145.00 141.94 143.60 0.4M
2023-05-19 141.60 144.59 139.73 143.60 1.0M
2023-05-18 138.40 142.20 137.71 142.00 0.3M
2023-05-17 136.93 138.60 136.87 138.00 0.6M
2023-05-16 138.20 140.20 138.00 138.60 0.3M
2023-05-15 136.95 139.60 136.95 138.60 0.3M
2023-05-12 140.42 140.60 138.82 139.00 0.6M
2023-05-11 137.05 140.47 137.05 139.60 0.6M
2023-05-10 137.20 139.00 135.63 139.00 0.8M
2023-05-09 136.02 137.05 136.02 137.00 0.8M
2023-05-05 133.90 135.80 133.90 135.20 0.3M
2023-05-04 132.40 136.00 132.40 133.80 0.4M
2023-05-03 132.58 134.00 132.40 132.80 0.5M
2023-05-02 136.70 138.40 132.11 133.00 1.1M
2023-04-28 137.00 138.00 135.00 136.40 1.1M
2023-04-27 136.00 137.20 134.90 135.40 0.8M
2023-04-26 137.00 137.40 134.00 135.60 0.7M
2023-04-25 135.65 138.00 135.00 136.20 1.2M
2023-04-24 137.23 137.88 135.60 135.60 0.4M
2023-04-21 139.12 139.80 136.80 137.00 1.2M
2023-04-20 140.14 140.60 138.50 138.80 1.6M
2023-04-19 140.33 141.09 139.60 139.60 0.9M
2023-04-18 141.50 143.20 141.20 141.40 0.7M
2023-04-17 140.60 142.60 140.60 141.80 1.3M
2023-04-14 141.96 142.60 141.00 142.10 0.6M
2023-04-13 140.40 142.00 139.27 141.00 0.4M
2023-04-12 140.53 142.80 139.40 139.40 1.6M
2023-04-11 139.66 142.00 138.37 141.10 1.0M
2023-04-06 139.54 141.00 138.80 139.80 0.5M
2023-04-05 142.60 144.00 139.00 139.00 1.0M
2023-04-04 144.00 144.00 142.00 142.20 1.0M
2023-04-03 143.40 144.60 142.20 142.40 0.9M
2023-03-31 142.60 143.84 140.00 142.00 0.5M
2023-03-30 140.80 143.60 140.17 142.20 0.7M
2023-03-29 138.36 140.20 138.20 140.00 0.9M
2023-03-28 141.00 141.00 137.20 137.80 1.8M
2023-03-27 138.20 141.00 137.20 139.00 1.9M
2023-03-24 140.59 140.73 138.00 138.20 0.7M
2023-03-23 138.52 142.10 135.80 139.60 1.6M
2023-03-22 138.59 140.80 137.65 140.20 1.2M
2023-03-21 140.40 140.40 137.32 139.60 1.4M
2023-03-20 137.20 140.40 135.87 137.20 0.5M
2023-03-17 143.94 145.20 140.20 140.20 0.8M
2023-03-16 141.00 144.20 140.35 142.20 0.9M
2023-03-15 140.20 146.60 137.00 141.80 1.9M
2023-03-14 139.95 146.80 138.95 145.80 0.6M
2023-03-13 148.00 148.00 137.90 141.20 1.2M
2023-03-10 148.00 149.05 144.00 146.80 0.8M
2023-03-09 150.40 152.80 149.92 151.50 0.6M
2023-03-08 151.29 153.00 150.80 151.80 0.4M
2023-03-07 154.54 155.12 150.60 152.40 0.3M
2023-03-06 154.80 155.40 153.00 154.60 0.5M
2023-03-03 150.69 153.52 150.37 153.20 0.3M
2023-03-02 148.83 152.03 147.32 150.00 1.5M
2023-03-01 149.56 151.20 149.00 149.00 0.4M
2023-02-28 150.00 150.20 149.06 149.60 0.7M
2023-02-27 151.80 152.40 150.00 150.00 0.8M
2023-02-24 153.13 153.40 150.40 150.80 0.3M
2023-02-23 153.84 157.00 151.60 152.00 0.5M
2023-02-22 153.24 155.20 152.40 153.00 0.4M
2023-02-21 158.78 159.00 153.60 153.60 0.8M
2023-02-20 159.00 159.03 156.00 157.40 0.5M
2023-02-17 162.76 163.28 157.77 159.80 0.6M
2023-02-16 165.53 167.40 162.55 164.00 1.3M
2023-02-15 158.34 165.00 158.34 165.00 0.6M
2023-02-14 158.00 160.44 156.00 159.40 0.7M
2023-02-13 154.73 158.40 154.73 158.40 0.7M
2023-02-10 160.00 160.00 154.40 156.40 0.8M
2023-02-09 160.72 161.60 158.20 158.20 0.4M
2023-02-08 161.24 161.40 158.40 159.00 0.5M
2023-02-07 161.18 161.18 158.00 158.80 0.4M
2023-02-06 161.79 161.80 158.40 160.60 0.6M
2023-02-03 160.00 162.00 158.20 162.00 0.7M
2023-02-02 151.43 161.40 150.50 161.20 1.0M
2023-02-01 151.74 152.00 150.00 150.20 0.5M
2023-01-31 149.70 151.40 147.81 150.20 0.3M
2023-01-30 152.40 153.00 149.20 150.20 0.8M
2023-01-27 153.20 154.00 150.14 151.40 1.0M
2023-01-26 149.56 153.80 148.76 151.00 0.5M
2023-01-25 150.00 152.00 146.56 148.20 0.5M
2023-01-24 149.84 152.80 149.00 150.80 1.0M
2023-01-23 149.40 152.20 148.16 151.40 0.6M
2023-01-20 148.79 149.00 146.73 147.80 0.7M
2023-01-19 151.40 152.60 147.20 147.20 0.6M
2023-01-18 153.80 155.00 151.80 152.00 0.5M
2023-01-17 153.40 153.60 151.60 152.80 0.7M
2023-01-16 152.51 153.80 151.54 152.20 0.4M
2023-01-13 150.60 153.86 150.60 152.00 0.6M
2023-01-12 151.73 154.00 150.00 151.00 0.4M
2023-01-11 149.33 152.40 149.00 151.20 0.5M
2023-01-10 150.00 150.60 148.40 149.10 0.3M
2023-01-09 146.63 150.60 146.63 149.00 0.5M
2023-01-06 146.00 149.09 146.00 149.00 0.6M
2023-01-05 147.81 151.42 147.58 148.20 0.3M
2023-01-04 146.73 149.00 146.73 148.60 0.6M
2023-01-03 148.06 152.00 145.60 148.00 0.8M