iShares 1-3 Year US Treasury Bond ETF (2620)

2620
🏛️ 日本 →
348.90
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
09:00 349.20 349.20 349.20 349.20 3.1K
09:05 349.30 349.60 349.30 349.60 0.6K
09:10 349.20 349.20 349.20 349.20 0.3K
09:15 349.20 349.20 349.20 349.20 0.0K
09:35 348.90 348.90 348.90 348.90 0.0K
09:40 349.20 349.20 349.20 349.20 6.2K
09:45 349.00 349.00 349.00 349.00 0.0K
10:05 348.80 348.80 348.80 348.80 2.0K
10:10 349.10 349.10 349.00 349.00 1.7K
10:25 349.00 349.00 349.00 349.00 0.0K
10:35 349.00 349.00 349.00 349.00 0.1K
10:45 349.20 349.30 349.20 349.30 6.9K
10:50 349.30 349.30 349.30 349.30 0.1K
11:25 349.30 349.30 349.00 349.10 0.4K
12:30 349.00 349.10 349.00 349.10 3.1K
12:40 349.00 349.00 349.00 349.00 3.9K
12:50 349.00 349.00 348.80 348.80 0.2K
13:05 348.90 348.90 348.90 348.90 2.0K
13:25 348.90 348.90 348.90 348.90 0.1K
13:30 348.90 348.90 348.90 348.90 0.1K
13:45 349.00 349.00 349.00 349.00 0.0K
14:00 348.90 348.90 348.90 348.90 1.0K
14:30 349.00 349.00 349.00 349.00 0.0K
14:45 349.00 349.00 349.00 349.00 0.1K
14:55 349.00 349.00 349.00 349.00 0.1K
15:10 349.00 349.00 349.00 349.00 0.0K
15:15 349.00 349.00 349.00 349.00 3.1K
15:30 348.90 348.90 348.90 348.90 5.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 349.20 349.60 348.80 348.90 0.0M
2025-09-25 346.90 347.30 346.60 347.00 0.2M
2025-09-24 344.60 345.40 344.10 345.30 0.0M
2025-09-22 345.70 346.30 345.60 345.60 0.2M
2025-09-19 345.40 345.60 343.70 344.50 0.1M
2025-09-18 342.70 344.50 342.50 344.50 0.0M
2025-09-17 342.00 342.60 341.20 342.60 0.1M
2025-09-16 344.00 344.20 342.60 342.60 0.0M
2025-09-12 343.70 344.20 343.30 343.90 0.3M
2025-09-11 343.60 344.50 343.60 344.40 0.0M
2025-09-10 343.50 343.90 343.30 343.60 0.0M
2025-09-09 344.00 344.20 342.60 343.10 0.0M
2025-09-08 345.70 346.40 345.20 345.40 0.0M
2025-09-05 345.60 345.60 345.00 345.40 0.0M
2025-09-04 344.80 345.20 344.20 344.80 0.0M
2025-09-03 345.40 346.30 345.30 345.50 0.4M
2025-09-02 341.90 344.30 341.90 344.30 0.0M
2025-09-01 342.00 342.80 341.60 341.60 0.0M
2025-08-29 341.30 342.00 341.30 341.80 0.0M
2025-08-28 342.90 343.00 342.00 342.50 0.0M
2025-08-27 342.90 343.70 342.50 343.10 0.0M
2025-08-26 342.90 343.30 341.40 343.20 0.0M
2025-08-25 342.30 342.60 341.70 341.90 0.0M
2025-08-22 344.00 344.90 343.00 344.10 0.1M
2025-08-21 342.10 342.30 341.70 342.30 0.0M
2025-08-20 342.50 342.90 341.30 341.60 0.0M
2025-08-19 342.70 343.00 342.40 342.50 0.0M
2025-08-18 341.60 342.10 341.50 342.00 0.0M
2025-08-15 342.30 342.70 341.00 341.40 0.1M
2025-08-14 341.70 341.70 339.60 339.60 0.2M
2025-08-13 342.80 343.30 342.40 342.80 0.0M
2025-08-12 343.40 343.90 343.00 343.40 0.1M
2025-08-08 340.60 341.70 340.30 341.70 0.1M
2025-08-07 341.40 342.10 341.10 341.10 0.0M
2025-08-06 342.00 342.20 341.40 341.50 0.0M
2025-08-05 340.50 341.30 340.20 341.10 0.0M
2025-08-04 341.70 342.60 341.60 342.10 0.0M
2025-08-01 347.70 348.00 346.90 347.00 0.1M
2025-07-31 344.10 344.50 343.00 343.30 0.1M
2025-07-30 342.80 342.90 341.50 341.90 0.0M
2025-07-29 342.40 343.20 341.70 341.80 0.0M
2025-07-28 340.70 341.80 340.30 341.80 0.1M
2025-07-25 339.20 340.10 338.80 339.20 0.0M
2025-07-24 338.00 338.10 336.80 338.10 0.0M
2025-07-23 338.60 339.70 337.80 339.10 0.1M
2025-07-22 340.20 341.10 340.00 341.10 0.0M
2025-07-18 342.40 343.10 342.20 342.80 0.0M
2025-07-17 341.10 342.60 341.10 342.50 0.1M
2025-07-16 342.50 343.50 342.30 342.40 0.1M
2025-07-15 340.30 340.60 340.00 340.10 0.0M
2025-07-14 340.00 340.00 338.50 339.40 0.0M
2025-07-11 337.20 339.10 337.00 338.30 0.0M
2025-07-10 337.00 337.40 336.10 337.00 0.1M
2025-07-09 340.50 340.90 339.90 340.70 0.1M
2025-07-08 338.00 339.10 337.80 338.30 0.1M
2025-07-07 334.90 336.50 334.50 336.50 0.0M
2025-07-04 335.50 335.60 334.40 334.80 0.0M
2025-07-03 333.00 334.10 332.90 334.10 0.0M
2025-07-02 333.00 333.90 332.50 333.80 0.1M
2025-07-01 334.30 334.40 333.30 334.40 0.0M
2025-06-30 335.50 335.70 333.60 334.10 0.0M
2025-06-27 335.70 336.00 334.90 335.00 0.1M
2025-06-26 336.40 336.40 335.10 335.20 0.0M
2025-06-25 336.00 336.60 335.20 336.30 0.0M
2025-06-24 337.60 338.10 336.00 336.00 0.1M
2025-06-23 338.20 340.70 337.90 340.60 0.1M
2025-06-20 335.70 337.20 335.70 337.20 0.0M
2025-06-19 335.10 336.00 335.00 335.90 0.1M
2025-06-18 335.80 336.00 335.00 335.00 0.0M
2025-06-17 333.30 335.10 333.30 334.60 0.0M
2025-06-16 333.60 334.20 332.50 333.00 0.0M
2025-06-13 331.20 332.50 330.40 331.20 0.1M
2025-06-12 332.90 333.50 332.10 332.40 0.0M
2025-06-11 334.00 334.90 333.40 334.70 0.1M
2025-06-10 333.30 334.90 333.10 333.50 0.0M
2025-06-09 333.40 334.00 332.60 332.60 0.1M
2025-06-06 331.50 332.60 331.40 332.60 0.0M
2025-06-05 329.70 331.00 329.50 330.60 0.0M
2025-06-04 331.70 332.70 331.50 332.00 0.0M
2025-06-03 328.60 330.70 328.50 330.00 0.0M
2025-06-02 331.90 334.80 330.60 330.60 0.0M
2025-05-30 331.40 332.40 331.00 331.80 0.0M
2025-05-29 335.30 336.30 334.90 335.50 0.0M
2025-05-28 332.20 333.70 331.60 331.80 0.0M
2025-05-27 328.40 330.60 327.80 329.90 0.0M
2025-05-26 329.00 329.10 327.80 328.90 0.0M
2025-05-23 331.70 331.90 330.50 330.90 0.0M
2025-05-22 331.10 331.10 329.50 329.60 0.1M
2025-05-21 332.70 332.70 330.80 330.80 0.1M
2025-05-20 334.30 335.20 332.70 333.10 0.0M
2025-05-19 334.50 336.90 333.60 334.20 0.0M
2025-05-16 335.00 335.10 334.00 334.50 0.0M
2025-05-15 336.90 337.80 335.00 335.00 0.0M
2025-05-14 339.20 339.60 337.50 337.50 0.1M
2025-05-13 340.30 341.10 339.60 340.20 0.4M
2025-05-12 335.80 337.00 335.70 335.70 0.2M
2025-05-09 336.30 336.80 334.20 334.20 0.1M
2025-05-08 331.40 333.70 330.80 330.80 0.0M
2025-05-07 330.10 330.70 329.30 329.50 0.0M
2025-05-02 336.40 337.00 335.20 335.40 0.1M
2025-05-01 330.60 333.50 330.60 333.30 0.0M
2025-04-30 328.60 329.80 328.60 329.50 0.0M
2025-04-28 331.90 332.20 330.60 331.30 0.1M
2025-04-25 328.80 331.70 328.80 331.70 0.0M
2025-04-24 329.80 330.00 328.50 328.70 0.0M
2025-04-23 326.00 328.60 325.20 325.70 0.1M
2025-04-22 322.70 325.30 320.00 322.90 0.1M
2025-04-21 325.00 326.30 323.80 324.70 0.0M
2025-04-18 327.70 328.30 327.50 328.00 0.0M
2025-04-17 327.20 329.00 327.20 329.00 0.0M
2025-04-16 328.10 329.40 327.30 328.00 0.0M
2025-04-15 329.20 330.20 328.50 329.00 0.0M
2025-04-14 329.20 329.90 326.80 327.30 0.0M
2025-04-11 329.40 331.40 328.60 331.00 0.1M
2025-04-10 339.10 340.20 336.40 337.10 0.6M
2025-04-09 339.40 340.40 336.00 338.70 0.1M
2025-04-08 340.70 343.90 340.70 342.90 0.0M
2025-04-07 339.40 342.00 339.10 339.40 0.1M
2025-04-04 340.20 340.80 338.70 338.80 0.2M
2025-04-03 343.60 344.60 341.00 341.00 0.2M
2025-04-02 347.20 347.60 346.80 347.10 0.0M
2025-04-01 348.40 348.40 346.80 346.90 0.0M
2025-03-31 348.70 348.70 344.70 344.90 0.0M
2025-03-28 348.80 349.70 348.80 348.90 0.4M
2025-03-27 348.00 348.20 347.00 347.40 0.1M
2025-03-26 346.80 348.10 346.30 347.80 0.0M
2025-03-25 348.00 348.70 347.70 347.70 0.0M
2025-03-24 346.00 346.80 345.80 346.10 0.0M
2025-03-21 343.60 346.00 343.00 345.60 0.0M
2025-03-19 345.10 346.00 344.90 346.00 0.1M
2025-03-18 345.00 346.00 344.70 345.40 0.1M
2025-03-17 343.30 344.30 342.40 344.00 0.0M
2025-03-14 341.80 343.50 341.70 343.50 0.0M
2025-03-13 342.50 342.80 341.00 341.00 0.2M
2025-03-12 341.90 342.90 341.80 342.50 0.4M
2025-03-11 340.70 341.50 339.20 341.00 0.2M
2025-03-10 340.60 341.30 339.70 340.80 0.3M
2025-03-07 342.30 342.30 340.50 340.60 0.0M
2025-03-06 344.00 344.50 340.00 343.50 0.1M
2025-03-05 346.00 346.60 345.20 345.20 0.2M
2025-03-04 345.00 345.40 343.40 344.70 0.0M
2025-03-03 346.50 348.00 346.40 346.60 0.0M
2025-02-28 345.60 346.00 344.00 345.60 0.0M
2025-02-27 343.00 344.50 342.60 344.00 0.0M
2025-02-26 343.00 344.30 342.20 344.00 0.0M
2025-02-25 345.80 345.80 343.10 344.20 0.0M
2025-02-21 343.20 345.40 343.00 345.30 0.0M
2025-02-20 347.30 347.30 343.30 343.30 0.1M
2025-02-19 348.10 348.80 347.70 347.70 0.0M
2025-02-18 347.20 349.20 347.20 348.70 0.1M
2025-02-17 348.70 348.80 347.20 347.70 0.0M
2025-02-14 350.60 350.80 349.40 349.70 0.0M
2025-02-13 353.30 354.00 352.60 352.80 0.1M
2025-02-12 349.80 352.10 349.80 352.10 0.0M
2025-02-10 347.20 348.60 347.20 347.80 0.3M
2025-02-07 346.50 348.10 346.30 347.80 0.1M
2025-02-06 350.00 350.20 348.00 348.00 0.2M
2025-02-05 354.00 354.00 350.80 351.40 0.0M
2025-02-04 355.70 356.00 355.00 355.80 0.0M
2025-02-03 354.40 357.00 354.40 356.00 0.1M
2025-01-31 353.10 354.70 352.50 354.10 0.0M
2025-01-30 355.30 355.40 353.50 354.20 0.1M
2025-01-29 356.70 357.00 355.30 355.30 0.0M
2025-01-28 355.30 357.10 354.30 356.70 0.0M
2025-01-27 355.40 357.60 355.40 357.20 0.0M
2025-01-24 357.40 357.60 354.90 355.30 0.0M
2025-01-23 357.40 358.50 357.40 358.00 0.0M
2025-01-22 356.00 356.60 355.10 356.10 0.0M
2025-01-21 356.00 357.00 354.50 355.70 0.0M
2025-01-20 356.00 357.30 355.90 356.80 0.4M
2025-01-17 355.10 356.00 354.30 356.00 0.0M
2025-01-16 356.70 357.50 355.00 357.00 0.1M
2025-01-15 359.90 361.00 358.50 358.80 0.1M
2025-01-14 358.90 359.90 357.30 359.50 0.1M
2025-01-10 360.80 362.00 360.70 362.00 0.1M
2025-01-09 362.60 362.60 360.40 361.50 0.1M
2025-01-08 363.80 364.00 363.10 364.00 0.2M
2025-01-07 362.70 364.20 362.70 363.60 0.6M
2025-01-06 362.50 362.70 361.90 362.70 0.2M