Blackrock Science & Technology Trust

BST
🏛️ 美国 →
41.36
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
2025-09-30 41.28 41.56 41.09 41.36 0.2M
2025-09-29 41.00 41.35 40.97 41.08 0.1M
2025-09-26 40.76 41.11 40.73 40.91 0.1M
2025-09-25 40.83 40.99 40.61 40.81 0.1M
2025-09-24 41.55 41.59 41.02 41.08 0.1M
2025-09-23 41.43 41.59 41.20 41.29 0.1M
2025-09-22 41.32 41.64 41.14 41.54 0.1M
2025-09-19 40.85 41.24 40.85 41.18 0.1M
2025-09-18 40.69 40.96 40.50 40.79 0.1M
2025-09-17 40.65 40.72 40.31 40.40 0.1M
2025-09-16 40.98 41.00 40.62 40.76 0.1M
2025-09-15 40.67 40.92 40.67 40.76 0.1M
2025-09-12 40.78 40.91 40.74 40.88 0.1M
2025-09-11 40.69 40.87 40.51 40.71 0.1M
2025-09-10 40.15 40.56 40.05 40.45 0.1M
2025-09-09 39.94 39.98 39.65 39.73 0.1M
2025-09-08 39.60 40.24 39.55 39.83 0.1M
2025-09-05 40.00 40.02 39.55 39.60 0.1M
2025-09-04 39.40 39.72 39.39 39.69 0.1M
2025-09-03 39.40 39.53 39.00 39.38 0.1M
2025-09-02 39.32 39.45 39.00 39.27 0.1M
2025-08-29 40.05 40.07 39.63 39.72 0.1M
2025-08-28 39.85 40.05 39.79 40.01 0.1M
2025-08-27 39.34 39.85 39.28 39.82 0.1M
2025-08-26 39.30 39.44 39.08 39.39 0.1M
2025-08-25 39.00 39.38 38.79 39.25 0.1M
2025-08-22 38.35 38.99 38.35 38.88 0.1M
2025-08-21 38.37 38.69 38.31 38.43 0.1M
2025-08-20 38.91 38.91 38.16 38.54 0.1M
2025-08-19 39.28 39.36 38.96 39.01 0.1M
2025-08-18 39.35 39.39 39.15 39.28 0.1M
2025-08-15 39.35 39.48 39.25 39.25 0.1M
2025-08-14 39.76 39.86 39.62 39.75 0.1M
2025-08-13 40.00 40.21 39.70 39.76 0.1M
2025-08-12 39.50 39.94 39.42 39.88 0.1M
2025-08-11 39.49 39.66 39.43 39.43 0.1M
2025-08-08 39.36 39.69 39.29 39.60 0.1M
2025-08-07 39.60 39.76 39.20 39.36 0.1M
2025-08-06 39.01 39.46 39.01 39.44 0.1M
2025-08-05 39.25 39.38 38.82 39.08 0.1M
2025-08-04 38.68 39.09 38.65 38.99 0.1M
2025-08-01 38.81 38.81 38.30 38.46 0.1M
2025-07-31 39.44 39.58 39.06 39.06 0.1M
2025-07-30 38.93 39.14 38.84 39.05 0.1M
2025-07-29 39.00 39.17 38.79 38.84 0.1M
2025-07-28 38.84 39.13 38.69 38.99 0.1M
2025-07-25 38.69 38.95 38.69 38.95 0.1M
2025-07-24 38.62 38.75 38.52 38.66 0.1M
2025-07-23 38.46 38.58 38.25 38.52 0.1M
2025-07-22 38.80 38.80 38.36 38.43 0.1M
2025-07-21 38.50 38.85 38.50 38.80 0.1M
2025-07-18 38.59 38.66 38.50 38.50 0.1M
2025-07-17 38.46 38.70 38.46 38.59 0.1M
2025-07-16 38.41 38.50 38.10 38.43 0.1M
2025-07-15 38.27 38.50 38.25 38.33 0.1M
2025-07-14 38.23 38.46 38.01 38.38 0.1M
2025-07-11 38.05 38.45 38.01 38.23 0.1M
2025-07-10 38.58 38.60 38.25 38.30 0.1M
2025-07-09 38.25 38.51 38.24 38.43 0.1M
2025-07-08 38.16 38.22 38.05 38.12 0.1M
2025-07-07 38.27 38.30 37.91 38.01 0.1M
2025-07-03 38.23 38.56 38.21 38.39 0.1M
2025-07-02 38.04 38.25 38.04 38.17 0.1M
2025-07-01 38.04 38.37 37.88 38.13 0.1M
2025-06-30 38.54 38.58 38.10 38.17 0.3M
2025-06-27 38.00 38.38 37.93 38.30 0.1M
2025-06-26 37.84 37.99 37.75 37.91 0.1M
2025-06-25 37.50 37.81 37.42 37.79 0.1M
2025-06-24 37.16 37.46 37.05 37.36 0.1M
2025-06-23 36.67 36.96 36.25 36.90 0.1M
2025-06-20 36.83 37.13 36.69 36.69 0.1M
2025-06-18 36.97 37.15 36.81 36.94 0.0M
2025-06-17 37.09 37.16 36.83 37.01 0.1M
2025-06-16 36.88 37.23 36.82 37.09 0.1M
2025-06-13 36.91 37.04 36.51 36.81 0.1M
2025-06-12 37.20 37.43 37.15 37.32 0.1M
2025-06-11 37.59 37.59 37.25 37.40 0.1M
2025-06-10 37.45 37.58 37.22 37.53 0.1M
2025-06-09 37.35 37.53 37.30 37.43 0.1M
2025-06-06 37.36 37.57 37.22 37.40 0.1M
2025-06-05 37.44 37.57 37.13 37.20 0.1M
2025-06-04 37.25 37.48 37.05 37.25 0.1M
2025-06-03 36.84 37.37 36.77 37.19 0.1M
2025-06-02 36.46 36.97 36.45 36.84 0.1M
2025-05-30 36.53 36.63 36.23 36.46 0.1M
2025-05-29 36.39 36.55 36.13 36.48 0.1M
2025-05-28 36.23 36.35 36.02 36.13 0.1M
2025-05-27 36.17 36.32 35.73 36.13 0.1M
2025-05-23 35.04 35.62 35.00 35.59 0.0M
2025-05-22 35.59 35.79 35.36 35.57 0.1M
2025-05-21 35.61 36.06 35.35 35.40 0.1M
2025-05-20 36.01 36.06 35.71 35.85 0.1M
2025-05-19 35.60 36.11 35.51 36.03 0.1M
2025-05-16 36.33 36.34 35.92 36.21 0.1M
2025-05-15 36.21 36.48 35.76 36.28 0.1M
2025-05-14 36.39 36.54 36.26 36.47 0.1M
2025-05-13 35.69 36.35 35.42 36.25 0.1M
2025-05-12 35.40 35.80 35.22 35.67 0.1M
2025-05-09 34.67 34.89 34.32 34.69 0.1M
2025-05-08 34.50 34.79 34.32 34.56 0.1M
2025-05-07 34.22 34.47 33.85 34.22 0.1M
2025-05-06 33.74 34.19 33.69 34.09 0.1M
2025-05-05 34.24 34.26 34.00 34.18 0.1M
2025-05-02 34.42 34.60 34.22 34.41 0.1M
2025-05-01 33.82 34.40 33.81 34.19 0.1M
2025-04-30 33.02 33.48 32.42 33.42 0.1M
2025-04-29 32.98 33.34 32.90 33.26 0.1M
2025-04-28 33.18 33.48 32.87 33.06 0.1M
2025-04-25 33.00 33.60 32.79 33.42 0.1M
2025-04-24 32.52 33.10 32.50 33.04 0.1M
2025-04-23 32.20 33.00 32.20 32.30 0.1M
2025-04-22 30.94 31.44 30.50 31.44 0.1M
2025-04-21 31.25 31.33 30.02 30.33 0.1M
2025-04-17 31.75 32.05 31.30 31.49 0.1M
2025-04-16 32.16 32.40 31.25 31.54 0.1M
2025-04-15 32.22 32.80 32.05 32.38 0.1M
2025-04-14 33.01 33.20 32.08 32.57 0.1M
2025-04-11 32.20 32.76 31.82 32.46 0.1M
2025-04-10 32.56 32.72 31.09 32.29 0.1M
2025-04-09 29.30 33.06 29.30 32.68 0.3M
2025-04-08 30.80 31.40 29.22 29.69 0.3M
2025-04-07 28.47 31.20 27.87 29.62 0.4M
2025-04-04 32.10 32.18 29.86 30.07 0.4M
2025-04-03 33.00 33.50 32.55 32.67 0.2M
2025-04-02 33.39 33.98 33.39 33.87 0.1M
2025-04-01 33.04 33.55 32.86 33.50 0.1M
2025-03-31 33.20 33.27 32.75 32.99 0.3M
2025-03-28 33.80 34.02 33.34 33.48 0.1M
2025-03-27 34.22 34.56 33.80 33.83 0.1M
2025-03-26 35.04 35.10 34.30 34.56 0.1M
2025-03-25 35.20 35.39 34.78 35.20 0.1M
2025-03-24 34.69 35.10 34.65 34.87 0.1M
2025-03-21 33.86 34.43 33.80 34.43 0.1M
2025-03-20 33.91 34.44 33.91 34.10 0.1M
2025-03-19 33.87 34.34 33.78 34.21 0.1M
2025-03-18 34.12 34.21 33.79 33.84 0.1M
2025-03-17 34.08 34.51 34.05 34.34 0.2M
2025-03-14 33.81 34.28 33.81 34.08 0.1M
2025-03-13 34.34 34.37 33.75 33.91 0.1M
2025-03-12 34.38 34.45 33.96 34.19 0.1M
2025-03-11 33.46 34.26 33.40 33.71 0.2M
2025-03-10 34.01 34.40 33.13 33.60 0.3M
2025-03-07 34.49 34.75 33.85 34.67 0.2M
2025-03-06 35.33 35.50 34.53 34.69 0.2M
2025-03-05 35.23 35.81 35.06 35.75 0.2M
2025-03-04 34.75 35.52 34.19 35.06 0.2M
2025-03-03 36.87 36.87 35.04 35.30 0.3M
2025-02-28 36.12 36.81 36.00 36.47 0.1M
2025-02-27 37.24 37.32 36.00 36.07 0.2M
2025-02-26 36.69 37.30 36.62 36.82 0.1M
2025-02-25 37.06 37.29 36.48 36.59 0.1M
2025-02-24 38.15 38.43 37.14 37.15 0.1M
2025-02-21 38.76 38.85 37.90 38.03 0.1M
2025-02-20 38.93 38.97 38.43 38.72 0.1M
2025-02-19 38.94 38.96 38.65 38.94 0.1M
2025-02-18 38.83 38.90 38.65 38.79 0.1M
2025-02-14 38.80 38.95 38.51 38.93 0.1M
2025-02-13 38.42 38.94 38.42 38.85 0.1M
2025-02-12 38.20 38.42 38.15 38.42 0.1M
2025-02-11 38.26 38.44 38.14 38.42 0.1M
2025-02-10 38.25 38.49 38.22 38.33 0.1M
2025-02-07 38.34 38.50 37.56 38.07 0.7M
2025-02-06 38.15 38.44 38.08 38.37 0.1M
2025-02-05 37.80 38.11 37.70 38.06 0.1M
2025-02-04 37.17 37.75 37.03 37.75 0.2M
2025-02-03 37.10 37.58 36.86 37.17 0.2M
2025-01-31 38.10 38.40 37.75 37.86 0.1M
2025-01-30 37.32 37.88 37.32 37.80 0.1M
2025-01-29 37.51 37.51 37.16 37.32 0.1M
2025-01-28 36.90 37.50 36.35 37.35 0.2M
2025-01-27 37.44 37.95 36.52 36.65 0.3M
2025-01-24 38.96 39.00 38.69 38.84 0.1M
2025-01-23 38.77 38.81 38.58 38.79 0.1M
2025-01-22 38.49 38.81 38.47 38.61 0.1M
2025-01-21 37.50 39.59 37.46 38.18 0.3M
2025-01-17 37.51 37.63 37.24 37.46 0.1M
2025-01-16 37.39 37.46 37.04 37.04 0.1M
2025-01-15 36.91 37.34 36.75 37.22 0.1M
2025-01-14 36.84 37.08 36.60 36.80 0.1M
2025-01-13 36.58 36.69 36.21 36.68 0.2M
2025-01-10 37.03 37.09 36.55 36.82 0.1M
2025-01-08 37.15 37.45 37.00 37.22 0.1M
2025-01-07 37.79 37.79 37.05 37.15 0.1M
2025-01-06 37.40 37.98 37.40 37.63 0.1M
2025-01-03 36.90 37.41 36.74 37.33 0.1M
2025-01-02 36.71 36.98 36.46 36.62 0.1M