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
2024-12-31 36.69 36.98 36.50 36.56 0.1M
2024-12-30 36.50 36.87 36.41 36.65 0.1M
2024-12-27 37.47 37.47 36.80 37.02 0.1M
2024-12-26 37.46 37.64 37.32 37.51 0.1M
2024-12-24 36.94 37.73 36.81 37.54 0.1M
2024-12-23 36.69 36.86 36.38 36.79 0.2M
2024-12-20 36.05 36.95 36.00 36.46 0.2M
2024-12-19 36.43 36.89 36.15 36.15 0.1M
2024-12-18 37.31 37.50 36.33 36.34 0.2M
2024-12-17 37.50 37.64 37.17 37.22 0.1M
2024-12-16 37.45 37.71 37.35 37.62 0.1M
2024-12-13 37.29 37.66 37.29 37.51 0.1M
2024-12-12 37.45 37.49 37.26 37.29 0.1M
2024-12-11 37.13 37.68 37.13 37.56 0.1M
2024-12-10 37.51 37.55 36.90 37.02 0.1M
2024-12-09 37.93 38.05 37.61 37.64 0.1M
2024-12-06 37.88 38.12 37.80 38.04 0.1M
2024-12-05 37.63 37.90 37.60 37.83 0.1M
2024-12-04 37.50 37.85 37.37 37.80 0.1M
2024-12-03 37.11 37.42 37.07 37.38 0.1M
2024-12-02 36.99 37.20 36.91 37.18 0.1M
2024-11-29 36.94 37.13 36.81 37.01 0.1M
2024-11-27 36.94 36.94 36.50 36.74 0.1M
2024-11-26 36.59 36.94 36.59 36.94 0.1M
2024-11-25 36.62 36.73 36.43 36.68 0.1M
2024-11-22 36.52 36.67 36.30 36.45 0.1M
2024-11-21 36.30 36.69 36.26 36.52 0.1M
2024-11-20 36.39 36.45 36.03 36.29 0.1M
2024-11-19 36.17 36.42 36.00 36.40 0.1M
2024-11-18 35.83 36.27 35.83 36.25 0.1M
2024-11-15 36.24 36.44 35.42 35.71 0.2M
2024-11-14 36.86 37.00 36.70 36.72 0.1M
2024-11-13 36.87 36.99 36.76 36.81 0.1M
2024-11-12 37.25 37.25 36.80 36.95 0.1M
2024-11-11 37.88 37.88 37.04 37.25 0.1M
2024-11-08 37.37 37.57 37.31 37.40 0.1M
2024-11-07 36.75 37.34 36.75 37.29 0.1M
2024-11-06 36.82 36.95 36.40 36.76 0.1M
2024-11-05 35.97 36.40 35.97 36.14 0.1M
2024-11-04 36.05 36.14 35.82 35.98 0.1M
2024-11-01 35.66 36.25 35.66 36.00 0.1M
2024-10-31 36.36 36.48 35.54 35.66 0.2M
2024-10-30 36.40 36.49 36.16 36.40 0.1M
2024-10-29 36.29 36.53 36.27 36.43 0.1M
2024-10-28 36.39 36.54 36.27 36.27 0.1M
2024-10-25 36.55 36.80 36.36 36.36 0.1M
2024-10-24 36.38 36.60 36.30 36.41 0.1M
2024-10-23 36.81 36.87 36.08 36.34 0.1M
2024-10-22 36.88 36.98 36.80 36.90 0.1M
2024-10-21 36.78 36.98 36.75 36.87 0.1M
2024-10-18 37.00 37.00 36.64 36.81 0.1M
2024-10-17 37.00 37.14 36.69 36.73 0.1M
2024-10-16 36.72 36.85 36.60 36.72 0.1M
2024-10-15 37.47 37.51 36.63 36.77 0.1M
2024-10-14 37.06 37.46 37.00 37.33 0.2M
2024-10-11 36.86 36.89 36.63 36.81 0.1M
2024-10-10 36.53 36.88 36.33 36.86 0.1M
2024-10-09 36.25 36.60 36.25 36.53 0.2M
2024-10-08 36.00 36.30 35.93 36.25 0.2M
2024-10-07 35.77 35.99 35.70 35.77 0.2M
2024-10-04 35.73 35.86 35.38 35.65 0.2M
2024-10-03 34.83 35.39 34.83 35.13 0.1M
2024-10-02 34.86 35.31 34.86 35.09 0.1M
2024-10-01 35.49 35.49 34.66 34.86 0.2M
2024-09-30 35.13 35.44 35.02 35.44 0.4M
2024-09-27 35.03 35.15 34.91 35.01 0.2M
2024-09-26 35.10 35.14 34.84 35.00 0.2M
2024-09-25 34.63 34.91 34.50 34.53 0.2M
2024-09-24 35.00 35.01 34.73 34.79 0.2M
2024-09-23 34.85 35.00 34.71 34.89 0.1M
2024-09-20 34.89 34.90 34.64 34.78 0.1M
2024-09-19 35.00 35.01 34.72 34.96 0.1M
2024-09-18 34.25 34.62 34.21 34.33 0.1M
2024-09-17 34.68 34.73 34.13 34.21 0.2M
2024-09-16 34.57 34.63 34.13 34.44 0.1M
2024-09-13 34.33 34.75 34.33 34.63 0.1M
2024-09-12 34.16 34.53 33.93 34.33 0.1M
2024-09-11 33.72 34.18 33.35 34.13 0.1M
2024-09-10 33.51 33.73 33.35 33.56 0.1M
2024-09-09 33.56 33.88 33.26 33.34 0.2M
2024-09-06 34.15 34.15 33.36 33.55 0.2M
2024-09-05 34.04 34.21 33.98 34.08 0.1M
2024-09-04 34.10 34.67 33.89 33.98 0.1M
2024-09-03 35.09 35.09 34.23 34.27 0.1M
2024-08-30 35.29 35.55 35.05 35.21 0.1M
2024-08-29 34.74 35.39 34.68 35.08 0.1M
2024-08-28 35.05 35.20 34.60 34.74 0.2M
2024-08-27 34.86 35.23 34.86 35.10 0.1M
2024-08-26 35.26 35.40 34.98 35.01 0.2M
2024-08-23 35.08 35.60 34.96 35.26 0.1M
2024-08-22 35.41 35.64 34.75 34.81 0.1M
2024-08-21 35.39 35.63 35.29 35.37 0.1M
2024-08-20 35.34 35.58 35.23 35.28 0.1M
2024-08-19 34.84 35.34 34.70 35.29 0.2M
2024-08-16 34.60 34.95 34.47 34.68 0.1M
2024-08-15 34.50 35.04 34.50 34.95 0.1M
2024-08-14 34.49 34.74 34.32 34.37 0.1M
2024-08-13 34.23 34.45 33.80 34.29 0.2M
2024-08-12 34.46 34.58 34.02 34.18 0.1M
2024-08-09 34.43 34.76 34.38 34.61 0.1M
2024-08-08 33.90 34.54 33.79 34.38 0.1M
2024-08-07 34.37 34.59 33.64 33.72 0.1M
2024-08-06 33.45 34.19 33.30 33.81 0.1M
2024-08-05 32.25 33.40 31.38 33.05 0.3M
2024-08-02 34.21 34.57 34.00 34.16 0.2M
2024-08-01 35.72 35.97 34.74 34.89 0.1M
2024-07-31 35.07 35.78 35.07 35.60 0.2M
2024-07-30 34.92 35.14 34.30 34.43 0.2M
2024-07-29 35.10 35.28 34.87 34.88 0.1M
2024-07-26 35.06 35.64 34.84 34.94 0.1M
2024-07-25 34.86 35.28 34.57 34.88 0.2M
2024-07-24 36.02 36.14 34.82 34.83 0.2M
2024-07-23 36.49 36.50 36.23 36.35 0.1M
2024-07-22 35.94 36.28 35.78 36.19 0.1M
2024-07-19 36.15 36.20 35.43 35.63 0.2M
2024-07-18 36.37 36.57 35.85 35.95 0.2M
2024-07-17 37.38 37.38 36.27 36.27 0.2M
2024-07-16 38.25 38.33 37.68 37.80 0.1M
2024-07-15 38.52 38.76 37.97 38.04 0.1M
2024-07-12 38.42 38.87 38.38 38.55 0.1M
2024-07-11 39.01 39.01 38.20 38.43 0.1M
2024-07-10 38.82 39.01 38.63 38.95 0.1M
2024-07-09 38.88 38.90 38.44 38.52 0.1M
2024-07-08 38.40 38.66 38.40 38.53 0.1M
2024-07-05 38.37 38.54 38.18 38.40 0.1M
2024-07-03 37.98 38.40 37.87 38.31 0.1M
2024-07-02 37.51 37.89 37.51 37.87 0.1M
2024-07-01 37.60 37.85 37.31 37.69 0.1M
2024-06-28 37.47 37.75 37.31 37.66 0.2M
2024-06-27 36.93 37.37 36.88 37.27 0.1M
2024-06-26 36.81 36.96 36.69 36.81 0.1M
2024-06-25 36.71 37.01 36.68 36.97 0.1M
2024-06-24 37.52 37.52 36.56 36.64 0.2M
2024-06-21 37.40 37.45 37.16 37.26 0.1M
2024-06-20 37.99 38.01 37.25 37.36 0.1M
2024-06-18 38.01 38.08 37.84 37.84 0.1M
2024-06-17 37.56 38.02 37.50 37.95 0.1M
2024-06-14 37.70 37.79 37.51 37.62 0.1M
2024-06-13 37.84 37.92 37.75 37.86 0.1M
2024-06-12 37.25 37.72 37.15 37.57 0.1M
2024-06-11 36.80 37.10 36.70 37.03 0.1M
2024-06-10 36.85 37.10 36.79 36.88 0.1M
2024-06-07 36.78 36.92 36.60 36.83 0.1M
2024-06-06 36.72 36.94 36.56 36.78 0.1M
2024-06-05 36.69 37.10 36.42 36.84 0.2M
2024-06-04 36.69 36.72 36.28 36.41 0.1M
2024-06-03 36.73 36.74 36.26 36.66 0.1M
2024-05-31 36.31 36.63 35.81 36.42 0.1M
2024-05-30 36.59 36.74 36.10 36.24 0.1M
2024-05-29 36.89 36.95 36.59 36.65 0.1M
2024-05-28 36.94 36.99 36.69 36.96 0.1M
2024-05-24 36.80 37.17 36.51 36.53 0.1M
2024-05-23 37.18 37.21 36.63 36.68 0.1M
2024-05-22 36.55 37.09 36.55 36.83 0.1M
2024-05-21 36.46 36.62 36.40 36.50 0.1M
2024-05-20 36.00 36.61 36.00 36.53 0.1M
2024-05-17 36.00 36.20 35.97 36.04 0.1M
2024-05-16 36.60 36.60 36.06 36.11 0.1M
2024-05-15 36.48 36.63 36.29 36.60 0.1M
2024-05-14 36.00 36.42 35.89 36.27 0.1M
2024-05-13 36.31 36.33 36.10 36.30 0.1M
2024-05-10 36.33 36.43 35.97 36.05 0.1M
2024-05-09 36.26 36.39 36.05 36.14 0.1M
2024-05-08 36.00 36.33 36.00 36.26 0.1M
2024-05-07 36.13 36.30 36.00 36.28 0.1M
2024-05-06 35.70 36.07 35.70 35.98 0.1M
2024-05-03 35.42 35.76 35.32 35.56 0.1M
2024-05-02 35.09 35.18 34.84 34.91 0.1M
2024-05-01 34.60 35.26 34.58 34.82 0.1M
2024-04-30 35.04 35.18 34.70 34.71 0.1M
2024-04-29 35.07 35.24 34.77 35.00 0.1M
2024-04-26 34.47 35.03 34.38 34.91 0.1M
2024-04-25 33.75 34.19 33.51 34.09 0.0M
2024-04-24 34.55 34.55 34.02 34.05 0.1M
2024-04-23 33.72 34.56 33.65 34.17 0.1M
2024-04-22 33.05 33.73 33.05 33.57 0.1M
2024-04-19 33.71 33.91 32.94 32.97 0.1M
2024-04-18 34.19 34.38 33.95 33.96 0.1M
2024-04-17 34.82 34.97 34.25 34.25 0.1M
2024-04-16 34.54 34.83 34.54 34.72 0.1M
2024-04-15 35.52 35.70 34.57 34.61 0.1M
2024-04-12 35.84 35.84 35.35 35.38 0.1M
2024-04-11 35.90 36.35 35.74 36.29 0.1M
2024-04-10 35.65 35.92 35.50 35.63 0.1M
2024-04-09 35.99 36.19 35.63 35.84 0.1M
2024-04-08 36.22 36.22 35.86 35.86 0.1M
2024-04-05 35.71 36.25 35.71 36.10 0.1M
2024-04-04 36.46 36.61 35.60 35.67 0.1M
2024-04-03 35.88 36.40 35.88 36.14 0.1M
2024-04-02 36.05 36.40 35.84 36.08 0.1M
2024-04-01 37.00 37.23 36.27 36.31 0.2M
2024-03-28 36.83 37.13 36.83 36.92 0.1M
2024-03-27 36.85 36.86 36.39 36.82 0.1M
2024-03-26 36.95 37.00 36.64 36.66 0.1M
2024-03-25 36.69 36.95 36.63 36.86 0.1M
2024-03-22 36.77 36.93 36.54 36.93 0.1M
2024-03-21 36.85 36.92 36.41 36.69 0.1M
2024-03-20 35.91 36.55 35.91 36.55 0.1M
2024-03-19 35.92 36.13 35.59 36.08 0.1M
2024-03-18 36.39 36.41 36.02 36.05 0.1M
2024-03-15 36.35 36.60 36.11 36.14 0.1M
2024-03-14 37.03 37.07 36.52 36.60 0.1M
2024-03-13 37.18 37.28 36.83 37.15 0.1M
2024-03-12 37.10 37.28 37.04 37.15 0.1M
2024-03-11 37.07 37.20 36.96 37.05 0.1M
2024-03-08 37.34 37.50 37.02 37.27 0.1M
2024-03-07 37.43 37.60 37.15 37.28 0.1M
2024-03-06 37.09 37.11 36.75 36.96 0.1M
2024-03-05 36.30 37.14 36.30 36.74 0.1M
2024-03-04 37.40 37.50 37.29 37.31 0.1M
2024-03-01 36.87 37.36 36.80 37.25 0.1M
2024-02-29 37.05 37.13 36.72 36.79 0.1M
2024-02-28 37.02 37.19 36.99 37.00 0.1M
2024-02-27 36.93 37.30 36.83 37.26 0.1M
2024-02-26 36.67 36.84 36.60 36.74 0.1M
2024-02-23 36.59 36.72 36.41 36.57 0.1M
2024-02-22 36.65 36.92 36.28 36.35 0.2M
2024-02-21 35.86 36.31 35.68 36.22 0.1M
2024-02-20 36.53 36.67 36.01 36.07 0.1M
2024-02-16 37.53 37.56 36.55 36.67 0.1M
2024-02-15 37.50 37.60 37.22 37.59 0.1M
2024-02-14 37.24 37.61 37.22 37.51 0.1M
2024-02-13 37.28 37.42 37.02 37.20 0.2M
2024-02-12 37.48 37.96 37.42 37.77 0.1M
2024-02-09 36.99 37.37 36.92 37.28 0.1M
2024-02-08 36.50 36.90 36.50 36.87 0.1M
2024-02-07 36.50 36.75 36.38 36.45 0.1M
2024-02-06 36.00 36.24 35.90 36.24 0.1M
2024-02-05 35.84 35.98 35.61 35.92 0.1M
2024-02-02 36.48 36.50 35.80 35.82 0.2M
2024-02-01 35.62 36.47 35.62 36.45 0.1M
2024-01-31 35.90 35.92 35.52 35.58 0.2M
2024-01-30 35.90 36.02 35.85 35.89 0.1M
2024-01-29 35.55 35.86 35.55 35.80 0.1M
2024-01-26 35.25 35.52 35.10 35.50 0.1M
2024-01-25 35.25 35.44 35.21 35.28 0.1M
2024-01-24 34.79 35.24 34.69 35.16 0.1M
2024-01-23 34.60 34.68 34.50 34.65 0.1M
2024-01-22 34.72 34.75 34.55 34.57 0.1M
2024-01-19 34.49 34.62 34.33 34.58 0.1M
2024-01-18 34.30 34.49 34.21 34.29 0.1M
2024-01-17 34.30 34.32 34.10 34.20 0.1M
2024-01-16 34.18 34.45 34.12 34.37 0.1M
2024-01-12 34.38 34.40 34.12 34.37 0.1M
2024-01-11 34.21 34.30 33.80 34.15 0.1M
2024-01-10 34.05 34.39 34.05 34.33 0.1M
2024-01-09 33.87 34.05 33.64 34.01 0.1M
2024-01-08 33.39 34.00 33.34 33.99 0.1M
2024-01-05 33.15 33.37 33.07 33.17 0.1M
2024-01-04 32.82 33.17 32.82 33.02 0.1M
2024-01-03 33.00 33.18 32.91 32.92 0.1M
2024-01-02 33.52 33.52 33.01 33.22 0.1M