BlackRock Resources & Commodities Strategy Trust

BCX
🏛️ 美国 →
10.17
最后更新: 2025-09-30
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 8.93 8.95 8.87 8.88 0.3M
2023-12-28 9.05 9.05 8.95 8.96 0.3M
2023-12-27 9.06 9.11 9.04 9.05 0.2M
2023-12-26 9.05 9.09 9.01 9.01 0.3M
2023-12-22 9.00 9.09 9.00 9.05 0.2M
2023-12-21 8.94 9.02 8.93 8.97 0.4M
2023-12-20 9.17 9.17 8.94 8.94 0.5M
2023-12-19 8.97 9.14 8.97 9.14 0.2M
2023-12-18 8.97 9.07 8.94 8.97 0.4M
2023-12-15 8.99 8.99 8.89 8.89 0.3M
2023-12-14 8.84 9.01 8.84 8.97 0.4M
2023-12-13 8.63 8.79 8.63 8.79 0.2M
2023-12-12 8.65 8.65 8.58 8.62 0.3M
2023-12-11 8.79 8.86 8.65 8.70 0.2M
2023-12-08 8.58 8.64 8.55 8.64 0.3M
2023-12-07 8.56 8.63 8.52 8.55 0.6M
2023-12-06 8.64 8.72 8.55 8.55 0.6M
2023-12-05 8.76 8.78 8.65 8.65 0.3M
2023-12-04 8.97 8.98 8.83 8.83 0.4M
2023-12-01 8.91 9.05 8.90 9.01 0.2M
2023-11-30 8.94 8.97 8.89 8.91 0.3M
2023-11-29 8.94 8.96 8.89 8.90 0.3M
2023-11-28 8.84 8.98 8.84 8.96 0.2M
2023-11-27 8.90 8.92 8.83 8.85 0.2M
2023-11-24 8.84 8.96 8.84 8.90 0.2M
2023-11-22 8.86 8.89 8.82 8.87 0.2M
2023-11-21 8.89 8.96 8.87 8.92 0.2M
2023-11-20 8.85 8.93 8.80 8.89 0.2M
2023-11-17 8.66 8.80 8.64 8.79 0.5M
2023-11-16 8.69 8.70 8.62 8.66 0.2M
2023-11-15 8.68 8.76 8.67 8.72 0.2M
2023-11-14 8.59 8.71 8.55 8.66 0.2M
2023-11-13 8.45 8.58 8.45 8.54 0.2M
2023-11-10 8.45 8.50 8.43 8.47 0.2M
2023-11-09 8.48 8.54 8.43 8.43 0.2M
2023-11-08 8.53 8.58 8.45 8.47 0.2M
2023-11-07 8.64 8.64 8.53 8.55 0.3M
2023-11-06 8.85 8.89 8.72 8.72 0.3M
2023-11-03 8.87 8.95 8.85 8.88 0.2M
2023-11-02 8.67 8.87 8.65 8.83 0.2M
2023-11-01 8.62 8.72 8.58 8.67 0.2M
2023-10-31 8.73 8.73 8.58 8.62 0.3M
2023-10-30 8.59 8.69 8.59 8.67 0.2M
2023-10-27 8.67 8.72 8.60 8.62 0.2M
2023-10-26 8.69 8.71 8.66 8.67 0.2M
2023-10-25 8.68 8.73 8.68 8.68 0.1M
2023-10-24 8.68 8.76 8.67 8.70 0.3M
2023-10-23 8.68 8.77 8.64 8.64 0.4M
2023-10-20 8.88 8.90 8.78 8.78 0.2M
2023-10-19 8.96 9.00 8.88 8.88 0.2M
2023-10-18 9.09 9.10 8.96 8.99 0.2M
2023-10-17 8.95 9.13 8.95 9.09 0.2M
2023-10-16 9.01 9.07 9.00 9.02 0.2M
2023-10-13 8.99 9.03 8.92 9.00 0.2M
2023-10-12 9.05 9.05 8.90 8.96 0.1M
2023-10-11 9.04 9.06 8.98 9.04 0.2M
2023-10-10 9.02 9.12 9.02 9.05 0.2M
2023-10-09 8.95 9.04 8.86 9.00 0.3M
2023-10-06 8.70 8.84 8.61 8.83 0.4M
2023-10-05 8.69 8.76 8.65 8.66 0.2M
2023-10-04 8.86 8.88 8.66 8.70 0.4M
2023-10-03 8.98 9.02 8.87 8.90 0.2M
2023-10-02 9.16 9.22 9.00 9.01 0.3M
2023-09-29 9.27 9.33 9.21 9.21 0.6M
2023-09-28 9.22 9.28 9.22 9.25 0.3M
2023-09-27 9.22 9.26 9.16 9.22 0.3M
2023-09-26 9.27 9.30 9.15 9.15 0.3M
2023-09-25 9.32 9.35 9.28 9.28 0.2M
2023-09-22 9.33 9.41 9.31 9.37 0.2M
2023-09-21 9.35 9.35 9.26 9.26 0.2M
2023-09-20 9.40 9.48 9.36 9.36 0.1M
2023-09-19 9.46 9.50 9.40 9.40 0.1M
2023-09-18 9.44 9.52 9.41 9.46 0.2M
2023-09-15 9.48 9.53 9.42 9.44 0.1M
2023-09-14 9.46 9.52 9.46 9.48 0.1M
2023-09-13 9.44 9.47 9.36 9.36 0.3M
2023-09-12 9.42 9.49 9.40 9.42 0.2M
2023-09-11 9.50 9.55 9.37 9.38 0.2M
2023-09-08 9.42 9.49 9.40 9.43 0.1M
2023-09-07 9.50 9.55 9.44 9.44 0.1M
2023-09-06 9.56 9.60 9.47 9.51 0.1M
2023-09-05 9.60 9.64 9.56 9.56 0.2M
2023-09-01 9.56 9.60 9.52 9.57 0.2M
2023-08-31 9.53 9.53 9.45 9.47 0.2M
2023-08-30 9.41 9.48 9.41 9.45 0.1M
2023-08-29 9.29 9.40 9.26 9.38 0.2M
2023-08-28 9.21 9.38 9.21 9.27 0.2M
2023-08-25 9.26 9.29 9.17 9.21 0.3M
2023-08-24 9.27 9.29 9.18 9.25 0.1M
2023-08-23 9.21 9.31 9.18 9.27 0.1M
2023-08-22 9.28 9.31 9.23 9.23 0.1M
2023-08-21 9.31 9.35 9.20 9.26 0.2M
2023-08-18 9.24 9.29 9.20 9.25 0.2M
2023-08-17 9.25 9.36 9.23 9.25 0.3M
2023-08-16 9.24 9.32 9.16 9.18 0.4M
2023-08-15 9.42 9.47 9.24 9.27 0.2M
2023-08-14 9.51 9.51 9.39 9.47 0.3M
2023-08-11 9.61 9.64 9.55 9.63 0.2M
2023-08-10 9.66 9.72 9.57 9.59 0.2M
2023-08-09 9.65 9.69 9.59 9.60 0.3M
2023-08-08 9.54 9.62 9.47 9.60 0.3M
2023-08-07 9.63 9.69 9.57 9.62 0.2M
2023-08-04 9.64 9.74 9.62 9.62 0.1M
2023-08-03 9.54 9.64 9.54 9.61 0.1M
2023-08-02 9.66 9.73 9.52 9.55 0.2M
2023-08-01 9.82 9.82 9.72 9.74 0.2M
2023-07-31 9.73 9.87 9.72 9.85 0.3M
2023-07-28 9.62 9.78 9.56 9.68 0.5M
2023-07-27 9.62 9.67 9.53 9.55 0.5M
2023-07-26 9.57 9.60 9.53 9.57 0.4M
2023-07-25 9.47 9.60 9.47 9.58 0.4M
2023-07-24 9.45 9.51 9.42 9.46 0.4M
2023-07-21 9.45 9.48 9.40 9.46 1.2M
2023-07-20 9.36 9.42 9.30 9.41 0.7M
2023-07-19 9.28 9.34 9.28 9.31 0.5M
2023-07-18 9.07 9.30 9.06 9.25 0.5M
2023-07-17 9.11 9.18 9.08 9.10 0.6M
2023-07-14 9.20 9.24 9.07 9.07 0.4M
2023-07-13 9.15 9.27 9.15 9.26 0.5M
2023-07-12 9.19 9.26 9.15 9.15 0.5M
2023-07-11 9.06 9.17 9.06 9.15 0.3M
2023-07-10 9.07 9.08 9.02 9.05 0.3M
2023-07-07 8.84 9.09 8.84 9.04 0.3M
2023-07-06 9.04 9.04 8.83 8.85 0.4M
2023-07-05 9.18 9.18 9.05 9.05 0.4M
2023-07-03 9.10 9.20 9.10 9.13 0.4M
2023-06-30 9.19 9.24 9.06 9.07 1.6M
2023-06-29 9.07 9.13 9.05 9.10 0.2M
2023-06-28 9.09 9.16 9.06 9.08 0.3M
2023-06-27 9.14 9.16 9.08 9.12 0.3M
2023-06-26 9.05 9.15 9.04 9.12 0.3M
2023-06-23 9.00 9.07 8.98 9.01 0.2M
2023-06-22 9.12 9.12 9.06 9.09 0.3M
2023-06-21 9.11 9.21 9.11 9.20 0.4M
2023-06-20 9.25 9.25 9.11 9.14 0.2M
2023-06-16 9.30 9.32 9.21 9.31 0.3M
2023-06-15 9.27 9.32 9.18 9.28 0.5M
2023-06-14 9.17 9.28 9.05 9.12 0.4M
2023-06-13 9.03 9.28 9.03 9.17 0.5M
2023-06-12 9.03 9.13 9.03 9.03 0.3M
2023-06-09 9.17 9.22 9.12 9.13 0.2M
2023-06-08 9.32 9.32 9.14 9.21 0.5M
2023-06-07 9.17 9.29 9.17 9.28 0.3M
2023-06-06 8.94 9.16 8.94 9.13 0.3M
2023-06-05 9.10 9.10 8.96 9.00 0.2M
2023-06-02 8.97 9.08 8.91 9.08 0.2M
2023-06-01 8.75 8.87 8.71 8.85 0.1M
2023-05-31 8.82 8.82 8.68 8.72 0.3M
2023-05-30 8.88 8.90 8.79 8.82 0.3M
2023-05-26 8.92 8.99 8.92 8.95 0.2M
2023-05-25 8.96 9.00 8.90 8.92 0.2M
2023-05-24 9.16 9.16 9.01 9.04 0.3M
2023-05-23 9.12 9.19 9.06 9.15 0.3M
2023-05-22 9.10 9.18 9.07 9.07 0.1M
2023-05-19 9.22 9.24 9.13 9.13 0.2M
2023-05-18 9.13 9.17 9.03 9.16 0.3M
2023-05-17 9.00 9.16 9.00 9.14 0.6M
2023-05-16 9.12 9.12 8.97 8.97 0.2M
2023-05-15 9.12 9.16 9.10 9.14 0.2M
2023-05-12 9.03 9.14 9.02 9.05 0.2M
2023-05-11 9.13 9.20 9.08 9.11 0.3M
2023-05-10 9.39 9.39 9.21 9.21 0.2M
2023-05-09 9.28 9.32 9.21 9.31 0.2M
2023-05-08 9.35 9.38 9.28 9.28 0.1M
2023-05-05 9.20 9.31 9.20 9.26 0.3M
2023-05-04 9.26 9.30 9.12 9.15 0.2M
2023-05-03 9.26 9.36 9.22 9.24 0.2M
2023-05-02 9.50 9.58 9.23 9.33 0.2M
2023-05-01 9.63 9.65 9.50 9.56 0.2M
2023-04-28 9.55 9.65 9.48 9.63 0.2M
2023-04-27 9.44 9.54 9.40 9.54 0.2M
2023-04-26 9.31 9.50 9.31 9.38 0.2M
2023-04-25 9.55 9.60 9.38 9.38 0.2M
2023-04-24 9.57 9.63 9.55 9.62 0.2M
2023-04-21 9.73 9.73 9.59 9.59 0.3M
2023-04-20 9.73 9.78 9.71 9.71 0.1M
2023-04-19 9.82 9.84 9.76 9.81 0.2M
2023-04-18 9.90 9.90 9.84 9.85 0.2M
2023-04-17 9.82 9.88 9.81 9.85 0.2M
2023-04-14 9.84 9.90 9.76 9.78 0.2M
2023-04-13 9.74 9.83 9.74 9.83 0.2M
2023-04-12 9.85 9.85 9.76 9.81 0.1M
2023-04-11 9.65 9.77 9.65 9.76 0.2M
2023-04-10 9.53 9.63 9.53 9.60 0.1M
2023-04-06 9.58 9.62 9.52 9.57 0.2M
2023-04-05 9.66 9.70 9.56 9.63 0.2M
2023-04-04 9.83 9.84 9.61 9.71 0.2M
2023-04-03 9.69 9.81 9.69 9.75 0.3M
2023-03-31 9.65 9.65 9.54 9.54 0.3M
2023-03-30 9.57 9.58 9.48 9.52 0.2M
2023-03-29 9.41 9.49 9.34 9.44 0.4M
2023-03-28 9.21 9.36 9.20 9.29 0.3M
2023-03-27 9.19 9.30 9.08 9.21 0.3M
2023-03-24 9.12 9.19 9.01 9.15 0.2M
2023-03-23 9.21 9.37 9.11 9.17 0.2M
2023-03-22 9.28 9.37 9.17 9.17 0.2M
2023-03-21 9.29 9.33 9.22 9.28 0.2M
2023-03-20 9.00 9.15 8.97 9.11 0.3M
2023-03-17 8.85 8.98 8.85 8.94 0.3M
2023-03-16 8.89 8.97 8.73 8.93 0.3M
2023-03-15 9.17 9.25 8.91 9.00 0.5M
2023-03-14 9.39 9.51 9.33 9.40 0.1M
2023-03-13 9.38 9.52 9.24 9.41 0.3M
2023-03-10 9.73 9.81 9.50 9.55 0.4M
2023-03-09 9.90 10.03 9.73 9.75 0.3M
2023-03-08 9.95 10.06 9.86 9.92 0.3M
2023-03-07 10.20 10.22 9.95 9.99 0.2M
2023-03-06 10.33 10.33 10.24 10.24 0.2M
2023-03-03 10.25 10.40 10.25 10.37 0.2M
2023-03-02 10.27 10.27 10.12 10.27 0.2M
2023-03-01 10.06 10.27 10.06 10.24 0.2M
2023-02-28 10.00 10.09 9.97 10.01 0.3M
2023-02-27 9.96 10.02 9.92 9.98 0.2M
2023-02-24 9.96 10.04 9.86 9.92 0.3M
2023-02-23 10.07 10.11 9.94 9.97 0.1M
2023-02-22 10.11 10.16 9.99 10.02 0.2M
2023-02-21 10.02 10.15 10.02 10.06 0.2M
2023-02-17 10.20 10.21 10.02 10.04 0.2M
2023-02-16 10.20 10.38 10.16 10.22 0.2M
2023-02-15 10.27 10.27 10.09 10.25 0.2M
2023-02-14 10.24 10.34 10.16 10.32 0.2M
2023-02-13 10.32 10.36 10.23 10.32 0.2M
2023-02-10 10.21 10.31 10.18 10.31 0.2M
2023-02-09 10.26 10.27 10.10 10.12 0.3M
2023-02-08 10.32 10.35 10.22 10.22 0.2M
2023-02-07 10.20 10.32 10.14 10.32 0.3M
2023-02-06 10.32 10.36 10.10 10.17 0.2M
2023-02-03 10.36 10.49 10.27 10.29 0.2M
2023-02-02 10.53 10.57 10.34 10.41 0.3M
2023-02-01 10.54 10.59 10.35 10.53 0.2M
2023-01-31 10.42 10.54 10.34 10.54 0.2M
2023-01-30 10.39 10.43 10.34 10.37 0.2M
2023-01-27 10.43 10.49 10.34 10.40 0.3M
2023-01-26 10.48 10.57 10.38 10.41 0.7M
2023-01-25 10.50 10.50 10.36 10.38 0.5M
2023-01-24 10.45 10.59 10.20 10.50 0.5M
2023-01-23 10.54 10.59 10.51 10.56 0.3M
2023-01-20 10.36 10.53 10.29 10.48 0.3M
2023-01-19 10.36 10.42 10.33 10.36 0.4M
2023-01-18 10.47 10.59 10.31 10.34 0.3M
2023-01-17 10.27 10.44 10.20 10.40 1.3M
2023-01-13 10.34 10.34 10.22 10.23 0.4M
2023-01-12 10.24 10.35 10.16 10.32 0.2M
2023-01-11 10.12 10.23 10.09 10.21 0.3M
2023-01-10 9.94 10.09 9.91 10.09 0.2M
2023-01-09 9.99 10.05 9.90 9.90 0.2M
2023-01-06 9.72 9.96 9.72 9.91 0.2M
2023-01-05 9.55 9.68 9.55 9.61 0.3M
2023-01-04 9.74 9.82 9.57 9.62 0.4M
2023-01-03 9.95 9.95 9.69 9.77 0.2M