贝莱德基金

DSU
🏛️ 美国 →
10.60
最后更新: 2025-10-02
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
2025-10-02 10.63 10.67 10.55 10.60 0.7M
2025-10-01 10.60 10.65 10.59 10.65 0.2M
2025-09-30 10.48 10.65 10.47 10.62 0.7M
2025-09-29 10.51 10.52 10.47 10.49 0.3M
2025-09-26 10.55 10.57 10.47 10.51 0.4M
2025-09-25 10.55 10.57 10.52 10.57 0.3M
2025-09-24 10.57 10.58 10.53 10.53 0.2M
2025-09-23 10.58 10.60 10.54 10.57 0.3M
2025-09-22 10.56 10.59 10.54 10.58 0.3M
2025-09-19 10.55 10.56 10.53 10.56 0.2M
2025-09-18 10.54 10.54 10.50 10.53 0.3M
2025-09-17 10.57 10.57 10.48 10.49 0.4M
2025-09-16 10.61 10.61 10.54 10.57 0.3M
2025-09-15 10.56 10.61 10.55 10.61 0.4M
2025-09-12 10.58 10.64 10.55 10.62 0.3M
2025-09-11 10.59 10.62 10.56 10.58 0.3M
2025-09-10 10.58 10.59 10.56 10.58 0.2M
2025-09-09 10.58 10.60 10.55 10.60 0.2M
2025-09-08 10.57 10.61 10.54 10.60 0.2M
2025-09-05 10.57 10.59 10.54 10.56 0.2M
2025-09-04 10.59 10.60 10.54 10.56 0.3M
2025-09-03 10.61 10.64 10.56 10.59 0.2M
2025-09-02 10.52 10.61 10.52 10.61 0.2M
2025-08-29 10.57 10.62 10.54 10.62 0.3M
2025-08-28 10.62 10.62 10.58 10.59 0.2M
2025-08-27 10.61 10.61 10.57 10.61 0.2M
2025-08-26 10.59 10.62 10.56 10.62 0.2M
2025-08-25 10.58 10.61 10.53 10.59 0.3M
2025-08-22 10.51 10.59 10.45 10.57 0.3M
2025-08-21 10.49 10.50 10.45 10.50 0.2M
2025-08-20 10.50 10.50 10.45 10.50 0.3M
2025-08-19 10.51 10.52 10.46 10.48 0.3M
2025-08-18 10.51 10.52 10.43 10.51 0.3M
2025-08-15 10.53 10.55 10.51 10.51 0.2M
2025-08-14 10.54 10.59 10.53 10.58 0.3M
2025-08-13 10.56 10.56 10.53 10.53 0.2M
2025-08-12 10.56 10.57 10.53 10.56 0.3M
2025-08-11 10.56 10.57 10.53 10.53 0.2M
2025-08-08 10.58 10.62 10.51 10.57 0.3M
2025-08-07 10.58 10.59 10.54 10.58 0.2M
2025-08-06 10.58 10.58 10.53 10.56 0.3M
2025-08-05 10.57 10.57 10.54 10.57 0.2M
2025-08-04 10.57 10.59 10.55 10.57 0.2M
2025-08-01 10.56 10.57 10.54 10.57 0.2M
2025-07-31 10.55 10.57 10.51 10.57 0.3M
2025-07-30 10.56 10.58 10.51 10.57 0.3M
2025-07-29 10.55 10.57 10.50 10.56 0.3M
2025-07-28 10.57 10.58 10.54 10.55 0.2M
2025-07-25 10.55 10.57 10.52 10.57 0.2M
2025-07-24 10.55 10.56 10.50 10.53 0.1M
2025-07-23 10.55 10.56 10.50 10.54 0.3M
2025-07-22 10.56 10.57 10.50 10.54 0.2M
2025-07-21 10.58 10.58 10.50 10.54 0.3M
2025-07-18 10.54 10.57 10.46 10.56 0.9M
2025-07-17 10.52 10.56 10.46 10.53 0.3M
2025-07-16 10.57 10.58 10.50 10.51 0.3M
2025-07-15 10.56 10.61 10.54 10.60 0.3M
2025-07-14 10.61 10.64 10.59 10.64 0.3M
2025-07-11 10.56 10.62 10.50 10.61 0.3M
2025-07-10 10.58 10.59 10.52 10.57 0.3M
2025-07-09 10.60 10.62 10.55 10.58 0.2M
2025-07-08 10.59 10.61 10.52 10.60 0.4M
2025-07-07 10.58 10.63 10.53 10.58 0.3M
2025-07-03 10.65 10.65 10.59 10.63 0.2M
2025-07-02 10.63 10.65 10.60 10.65 0.2M
2025-07-01 10.59 10.66 10.58 10.63 0.2M
2025-06-30 10.59 10.64 10.54 10.56 0.3M
2025-06-27 10.56 10.58 10.50 10.58 0.3M
2025-06-26 10.55 10.57 10.49 10.55 0.2M
2025-06-25 10.50 10.57 10.47 10.54 0.3M
2025-06-24 10.43 10.49 10.41 10.49 0.1M
2025-06-23 10.48 10.48 10.40 10.43 0.2M
2025-06-20 10.42 10.47 10.40 10.46 0.2M
2025-06-18 10.40 10.43 10.36 10.36 0.1M
2025-06-17 10.42 10.44 10.38 10.41 0.2M
2025-06-16 10.46 10.50 10.38 10.46 0.2M
2025-06-13 10.48 10.53 10.45 10.47 0.2M
2025-06-12 10.58 10.60 10.52 10.57 0.3M
2025-06-11 10.47 10.59 10.46 10.57 0.3M
2025-06-10 10.53 10.53 10.46 10.47 0.2M
2025-06-09 10.51 10.60 10.48 10.55 0.3M
2025-06-06 10.49 10.51 10.47 10.50 0.1M
2025-06-05 10.50 10.54 10.45 10.47 0.1M
2025-06-04 10.51 10.52 10.46 10.50 0.2M
2025-06-03 10.50 10.54 10.47 10.48 0.2M
2025-06-02 10.47 10.52 10.46 10.52 0.1M
2025-05-30 10.47 10.50 10.44 10.47 0.2M
2025-05-29 10.45 10.51 10.41 10.50 0.2M
2025-05-28 10.45 10.48 10.38 10.48 0.2M
2025-05-27 10.48 10.49 10.39 10.41 0.2M
2025-05-23 10.37 10.44 10.37 10.44 0.1M
2025-05-22 10.40 10.43 10.37 10.38 0.1M
2025-05-21 10.44 10.50 10.37 10.39 0.2M
2025-05-20 10.45 10.46 10.39 10.44 0.1M
2025-05-19 10.42 10.45 10.38 10.44 0.1M
2025-05-16 10.44 10.48 10.43 10.43 0.1M
2025-05-15 10.37 10.49 10.37 10.44 0.2M
2025-05-14 10.53 10.54 10.46 10.52 0.2M
2025-05-13 10.54 10.57 10.45 10.49 0.2M
2025-05-12 10.53 10.60 10.45 10.48 0.3M
2025-05-09 10.44 10.50 10.41 10.50 0.1M
2025-05-08 10.39 10.43 10.30 10.43 0.2M
2025-05-07 10.36 10.43 10.31 10.35 0.4M
2025-05-06 10.34 10.35 10.26 10.33 0.1M
2025-05-05 10.39 10.40 10.31 10.34 0.2M
2025-05-02 10.30 10.37 10.30 10.37 0.1M
2025-05-01 10.33 10.34 10.27 10.29 0.2M
2025-04-30 10.15 10.31 10.13 10.30 0.3M
2025-04-29 10.17 10.19 10.10 10.18 0.2M
2025-04-28 10.20 10.20 10.14 10.17 0.1M
2025-04-25 10.19 10.22 10.12 10.16 0.2M
2025-04-24 10.09 10.16 10.06 10.16 0.1M
2025-04-23 10.05 10.08 10.01 10.04 0.1M
2025-04-22 9.96 9.97 9.91 9.96 0.1M
2025-04-21 9.90 9.92 9.82 9.88 0.2M
2025-04-17 9.90 9.94 9.87 9.91 0.2M
2025-04-16 9.97 10.06 9.88 9.91 0.2M
2025-04-15 9.98 10.05 9.95 10.00 0.3M
2025-04-14 10.00 10.02 9.87 10.02 0.3M
2025-04-11 9.87 9.88 9.71 9.83 0.3M
2025-04-10 9.86 9.86 9.61 9.82 0.2M
2025-04-09 9.55 10.06 9.51 9.87 0.6M
2025-04-08 9.38 9.69 9.35 9.60 1.1M
2025-04-07 9.40 9.40 8.72 9.13 1.1M
2025-04-04 10.13 10.22 9.46 9.50 0.8M
2025-04-03 10.38 10.39 10.27 10.29 0.3M
2025-04-02 10.40 10.45 10.36 10.44 0.2M
2025-04-01 10.47 10.47 10.41 10.43 0.2M
2025-03-31 10.53 10.55 10.44 10.44 0.5M
2025-03-28 10.53 10.55 10.48 10.52 0.2M
2025-03-27 10.52 10.55 10.50 10.52 0.2M
2025-03-26 10.58 10.58 10.50 10.52 0.2M
2025-03-25 10.51 10.58 10.49 10.56 0.2M
2025-03-24 10.51 10.56 10.46 10.47 0.2M
2025-03-21 10.45 10.50 10.45 10.48 0.1M
2025-03-20 10.50 10.52 10.46 10.50 0.1M
2025-03-19 10.47 10.50 10.44 10.50 0.2M
2025-03-18 10.46 10.46 10.42 10.43 0.1M
2025-03-17 10.50 10.53 10.44 10.45 0.2M
2025-03-14 10.52 10.55 10.51 10.51 0.3M
2025-03-13 10.58 10.62 10.55 10.57 0.2M
2025-03-12 10.62 10.62 10.54 10.62 0.3M
2025-03-11 10.63 10.63 10.56 10.59 0.2M
2025-03-10 10.62 10.62 10.60 10.61 0.2M
2025-03-07 10.61 10.63 10.60 10.62 0.1M
2025-03-06 10.60 10.63 10.60 10.62 0.2M
2025-03-05 10.62 10.64 10.60 10.62 0.3M
2025-03-04 10.70 10.70 10.61 10.64 0.3M
2025-03-03 10.74 10.74 10.69 10.72 0.2M
2025-02-28 10.66 10.70 10.62 10.70 0.3M
2025-02-27 10.67 10.68 10.61 10.61 0.3M
2025-02-26 10.67 10.71 10.64 10.70 0.2M
2025-02-25 10.67 10.68 10.63 10.67 0.3M
2025-02-24 10.73 10.73 10.62 10.67 0.4M
2025-02-21 10.71 10.73 10.67 10.70 0.2M
2025-02-20 10.74 10.74 10.67 10.73 0.3M
2025-02-19 10.71 10.72 10.68 10.72 0.3M
2025-02-18 10.78 10.79 10.70 10.71 0.3M
2025-02-14 10.74 10.80 10.73 10.79 0.3M
2025-02-13 10.78 10.81 10.75 10.79 0.3M
2025-02-12 10.72 10.77 10.72 10.77 0.2M
2025-02-11 10.73 10.76 10.71 10.76 0.2M
2025-02-10 10.75 10.75 10.71 10.74 0.2M
2025-02-07 10.76 10.76 10.70 10.72 0.2M
2025-02-06 10.74 10.78 10.74 10.78 0.2M
2025-02-05 10.77 10.77 10.70 10.72 0.2M
2025-02-04 10.77 10.78 10.71 10.76 0.3M
2025-02-03 10.75 10.79 10.71 10.79 0.2M
2025-01-31 10.78 10.80 10.72 10.75 0.3M
2025-01-30 10.72 10.75 10.71 10.74 0.2M
2025-01-29 10.75 10.77 10.71 10.72 0.1M
2025-01-28 10.75 10.75 10.71 10.72 0.2M
2025-01-27 10.75 10.76 10.72 10.73 0.2M
2025-01-24 10.72 10.77 10.71 10.75 0.2M
2025-01-23 10.73 10.74 10.69 10.72 0.2M
2025-01-22 10.77 10.78 10.69 10.73 0.2M
2025-01-21 10.75 10.78 10.69 10.73 0.3M
2025-01-17 10.71 10.72 10.67 10.70 0.9M
2025-01-16 10.78 10.80 10.67 10.69 0.3M
2025-01-15 10.77 10.78 10.72 10.76 0.2M
2025-01-14 10.82 10.85 10.74 10.77 0.2M
2025-01-13 10.80 10.80 10.71 10.78 0.2M
2025-01-10 10.81 10.85 10.77 10.79 0.2M
2025-01-08 10.81 10.87 10.79 10.86 0.2M
2025-01-07 10.81 10.81 10.75 10.77 0.2M
2025-01-06 10.85 10.85 10.75 10.79 0.3M
2025-01-03 10.88 10.90 10.77 10.85 0.3M
2025-01-02 10.82 10.85 10.79 10.85 0.2M