PIMCO Active Bond Exchange-Traded Fund (BOND)

BOND
🏛️ 美国 →
93.17
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
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 90.64 90.69 90.28 90.42 0.3M
2024-12-30 90.85 90.99 90.76 90.91 0.5M
2024-12-27 90.70 90.75 90.38 90.42 0.5M
2024-12-26 90.34 90.67 90.31 90.59 0.3M
2024-12-24 90.31 90.63 90.31 90.56 0.1M
2024-12-23 90.86 90.89 90.39 90.49 0.3M
2024-12-20 91.00 91.19 90.82 90.88 0.3M
2024-12-19 90.65 90.68 90.40 90.58 0.4M
2024-12-18 91.59 91.66 90.72 90.88 0.3M
2024-12-17 91.60 91.67 91.48 91.52 0.3M
2024-12-16 91.59 91.66 91.46 91.55 0.2M
2024-12-13 91.85 91.86 91.48 91.54 0.2M
2024-12-12 92.13 92.17 91.83 91.89 0.3M
2024-12-11 92.57 92.67 92.24 92.24 0.3M
2024-12-10 92.44 92.53 92.34 92.46 0.4M
2024-12-09 92.71 92.80 92.56 92.60 0.2M
2024-12-06 92.91 92.93 92.68 92.91 0.2M
2024-12-05 92.43 92.70 92.35 92.63 0.2M
2024-12-04 92.08 92.60 92.04 92.53 0.3M
2024-12-03 92.45 92.56 92.21 92.23 0.2M
2024-12-02 92.20 92.52 92.07 92.41 0.2M
2024-11-29 92.71 92.77 92.61 92.76 0.2M
2024-11-27 92.48 92.55 92.30 92.46 0.1M
2024-11-26 92.14 92.19 91.95 92.12 0.3M
2024-11-25 92.13 92.35 92.09 92.30 0.4M
2024-11-22 91.43 91.55 91.28 91.47 0.2M
2024-11-21 91.48 91.55 91.25 91.38 0.2M
2024-11-20 91.30 91.53 91.27 91.43 0.2M
2024-11-19 91.46 91.60 91.35 91.39 0.2M
2024-11-18 91.02 91.39 90.97 91.32 0.2M
2024-11-15 90.98 91.42 90.81 91.12 0.3M
2024-11-14 91.45 91.55 91.11 91.16 0.2M
2024-11-13 91.63 91.71 91.11 91.22 0.3M
2024-11-12 91.47 91.67 91.17 91.24 0.3M
2024-11-11 91.79 91.89 91.56 91.70 0.3M
2024-11-08 91.93 92.12 91.76 91.88 0.3M
2024-11-07 91.40 91.80 91.38 91.71 0.8M
2024-11-06 90.80 91.23 90.62 91.00 0.4M
2024-11-05 91.44 91.69 91.28 91.62 0.5M
2024-11-04 91.65 91.75 91.41 91.44 0.5M
2024-11-01 91.69 91.73 91.11 91.17 0.6M
2024-10-31 91.80 92.07 91.62 91.92 0.3M
2024-10-30 92.22 92.38 91.95 91.96 0.4M
2024-10-29 91.61 92.02 91.56 92.00 0.3M
2024-10-28 92.11 92.15 91.82 91.97 0.2M
2024-10-25 92.48 92.48 92.05 92.10 0.2M
2024-10-24 92.15 92.46 92.11 92.30 0.2M
2024-10-23 92.04 92.26 92.02 92.17 0.2M
2024-10-22 92.55 92.59 92.25 92.41 0.3M
2024-10-21 92.76 92.81 92.42 92.42 0.2M
2024-10-18 93.08 93.14 93.00 93.04 0.2M
2024-10-17 93.18 93.20 92.91 92.96 0.2M
2024-10-16 93.37 93.44 93.30 93.36 0.2M
2024-10-15 93.25 93.33 93.17 93.32 0.3M
2024-10-14 92.84 92.98 92.67 92.98 0.2M
2024-10-11 92.99 93.15 92.94 93.04 0.3M
2024-10-10 93.05 93.07 92.81 93.05 0.3M
2024-10-09 93.22 93.22 92.98 93.10 0.4M
2024-10-08 93.05 93.27 92.98 93.24 0.2M
2024-10-07 93.11 93.28 93.09 93.12 0.3M
2024-10-04 93.37 93.59 93.36 93.44 0.2M
2024-10-03 94.21 94.25 94.03 94.08 0.3M
2024-10-02 94.21 94.43 94.15 94.39 0.3M
2024-10-01 94.60 94.71 94.41 94.50 0.2M
2024-09-30 94.80 94.84 94.55 94.61 0.3M
2024-09-27 94.74 94.93 94.72 94.88 0.3M
2024-09-26 94.65 94.68 94.41 94.62 0.2M
2024-09-25 94.75 94.77 94.55 94.59 0.2M
2024-09-24 94.61 94.94 94.54 94.87 0.3M
2024-09-23 94.69 94.88 94.50 94.84 0.2M
2024-09-20 94.79 94.92 94.64 94.83 0.2M
2024-09-19 94.72 94.87 94.51 94.51 0.3M
2024-09-18 94.96 95.19 94.79 94.83 0.3M
2024-09-17 95.25 95.28 95.08 95.13 0.4M
2024-09-16 95.10 95.32 95.01 95.32 0.3M
2024-09-13 95.00 95.09 94.82 95.05 0.3M
2024-09-12 94.83 94.85 94.67 94.79 0.4M
2024-09-11 94.87 95.05 94.74 94.90 0.2M
2024-09-10 94.63 94.97 94.57 94.96 0.2M
2024-09-09 94.46 94.71 94.34 94.67 0.3M
2024-09-06 94.44 94.84 94.28 94.43 0.3M
2024-09-05 94.35 94.50 94.13 94.42 0.2M
2024-09-04 93.88 94.27 93.88 94.20 0.3M
2024-09-03 93.70 93.87 93.66 93.79 0.3M
2024-08-30 93.91 94.10 93.65 93.73 0.2M
2024-08-29 94.00 94.00 93.83 93.97 0.2M
2024-08-28 94.18 94.21 94.02 94.07 0.2M
2024-08-27 94.01 94.22 93.91 94.17 0.2M
2024-08-26 94.38 94.38 94.14 94.21 0.2M
2024-08-23 93.91 94.28 93.89 94.26 0.3M
2024-08-22 94.01 94.09 93.72 93.83 0.2M
2024-08-21 94.03 94.30 93.93 94.13 0.3M
2024-08-20 93.89 94.02 93.77 94.01 0.2M
2024-08-19 93.63 93.82 93.57 93.65 0.2M
2024-08-16 93.58 93.63 93.39 93.63 0.2M
2024-08-15 93.17 93.41 93.17 93.35 0.2M
2024-08-14 93.64 93.85 93.62 93.73 0.2M
2024-08-13 93.55 93.62 93.45 93.62 0.2M
2024-08-12 93.13 93.35 93.00 93.30 0.2M
2024-08-09 93.22 93.26 93.08 93.13 0.2M
2024-08-08 92.82 92.94 92.78 92.91 0.5M
2024-08-07 93.11 93.20 93.00 93.19 0.6M
2024-08-06 93.57 93.63 93.11 93.25 0.4M
2024-08-05 94.24 94.33 93.53 93.68 0.4M
2024-08-02 93.52 93.86 93.46 93.85 0.4M
2024-08-01 92.72 92.99 92.72 92.87 0.5M
2024-07-31 92.63 92.87 92.50 92.84 0.3M
2024-07-30 92.37 92.46 92.23 92.39 0.3M
2024-07-29 92.38 92.38 92.22 92.30 0.2M
2024-07-26 92.07 92.15 92.00 92.15 0.2M
2024-07-25 91.76 91.98 91.71 91.84 0.1M
2024-07-24 91.96 92.05 91.64 91.72 0.1M
2024-07-23 91.86 91.98 91.75 91.75 0.3M
2024-07-22 91.87 92.00 91.70 91.83 0.4M
2024-07-19 91.83 91.92 91.82 91.86 0.1M
2024-07-18 92.14 92.28 92.04 92.09 0.2M
2024-07-17 92.04 92.33 92.00 92.27 0.3M
2024-07-16 92.04 92.24 91.95 92.23 0.2M
2024-07-15 91.98 92.07 91.87 92.00 0.2M
2024-07-12 91.89 92.12 91.89 92.12 0.2M
2024-07-11 91.84 92.05 91.84 91.92 0.2M
2024-07-10 91.41 91.51 91.31 91.48 0.2M
2024-07-09 91.34 91.41 91.16 91.41 0.2M
2024-07-08 91.40 91.48 91.29 91.48 0.2M
2024-07-05 91.24 91.42 91.14 91.40 0.2M
2024-07-03 90.69 91.02 90.65 90.97 0.1M
2024-07-02 90.44 90.53 90.34 90.53 0.2M
2024-07-01 90.29 90.42 90.01 90.01 0.2M
2024-06-28 91.64 91.67 91.00 91.08 0.2M
2024-06-27 91.41 91.52 91.39 91.44 0.2M
2024-06-26 91.34 91.37 91.24 91.30 0.1M
2024-06-25 91.58 91.68 91.53 91.68 0.1M
2024-06-24 91.59 91.69 91.56 91.58 0.3M
2024-06-21 91.70 91.74 91.46 91.59 0.2M
2024-06-20 91.22 91.61 91.15 91.61 0.2M
2024-06-18 91.44 91.81 91.44 91.74 0.3M
2024-06-17 91.43 91.50 91.29 91.50 0.2M
2024-06-14 91.71 91.78 91.61 91.65 0.3M
2024-06-13 91.57 91.72 91.40 91.64 0.1M
2024-06-12 91.44 91.60 91.14 91.14 0.3M
2024-06-11 90.50 90.82 90.45 90.81 0.3M
2024-06-10 90.44 90.47 90.30 90.47 0.1M
2024-06-07 90.67 90.70 90.50 90.50 0.2M
2024-06-06 91.10 91.32 91.10 91.32 0.2M
2024-06-05 91.08 91.21 90.86 91.21 0.2M
2024-06-04 90.80 91.00 90.75 90.94 0.2M
2024-06-03 90.31 90.70 90.10 90.67 0.2M
2024-05-31 90.42 90.57 90.39 90.51 0.1M
2024-05-30 90.03 90.25 90.01 90.23 0.1M
2024-05-29 89.88 89.92 89.65 89.85 0.3M
2024-05-28 90.68 90.68 90.15 90.20 0.1M
2024-05-24 90.40 90.54 90.36 90.54 0.1M
2024-05-23 90.71 90.71 90.26 90.38 0.2M
2024-05-22 90.68 90.80 90.62 90.70 0.2M
2024-05-21 90.89 90.91 90.69 90.73 0.2M
2024-05-20 90.73 90.74 90.63 90.63 0.1M
2024-05-17 90.88 91.02 90.83 90.87 0.2M
2024-05-16 91.29 91.36 91.09 91.14 0.4M
2024-05-15 91.05 91.26 90.96 91.21 0.3M
2024-05-14 90.42 90.65 90.41 90.61 0.4M
2024-05-13 90.44 90.44 90.25 90.40 0.2M
2024-05-10 90.31 90.32 90.08 90.13 0.2M
2024-05-09 90.10 90.53 90.10 90.50 0.3M
2024-05-08 90.21 90.35 90.20 90.31 0.2M
2024-05-07 90.43 90.63 90.39 90.48 0.3M
2024-05-06 90.20 90.36 90.09 90.30 0.3M
2024-05-03 90.17 90.20 89.80 90.02 0.6M
2024-05-02 89.22 89.61 89.15 89.59 0.3M
2024-05-01 89.12 89.45 88.91 89.22 0.4M
2024-04-30 89.34 89.39 89.15 89.18 0.2M
2024-04-29 89.55 89.59 89.42 89.47 0.2M
2024-04-26 89.28 89.39 89.12 89.12 0.3M
2024-04-25 89.03 89.14 88.88 89.08 0.3M
2024-04-24 89.37 89.44 89.23 89.42 0.2M
2024-04-23 89.31 89.75 89.30 89.56 0.6M
2024-04-22 89.25 89.52 89.25 89.45 0.2M
2024-04-19 89.25 89.44 89.25 89.43 0.2M
2024-04-18 89.49 89.49 89.20 89.31 0.2M
2024-04-17 89.28 89.55 89.17 89.53 0.2M
2024-04-16 88.94 89.18 88.90 89.04 0.3M
2024-04-15 89.46 89.48 89.13 89.28 0.1M
2024-04-12 89.52 89.98 89.52 89.75 0.3M
2024-04-11 89.96 89.96 89.52 89.68 0.2M
2024-04-10 90.30 90.30 89.71 89.71 0.2M
2024-04-09 90.81 90.87 90.69 90.87 0.1M
2024-04-08 90.46 90.63 90.40 90.54 0.2M
2024-04-05 90.62 90.84 90.48 90.48 0.1M
2024-04-04 91.01 91.02 90.79 90.97 0.2M
2024-04-03 90.42 90.77 90.37 90.71 0.3M
2024-04-02 90.44 90.73 90.40 90.66 0.2M
2024-04-01 91.10 91.14 90.78 90.83 0.3M
2024-03-28 91.80 91.93 91.71 91.86 0.2M
2024-03-27 91.67 91.94 91.67 91.93 0.3M
2024-03-26 91.47 91.80 91.47 91.77 0.3M
2024-03-25 91.59 91.64 91.56 91.57 0.3M
2024-03-22 91.72 91.72 91.55 91.64 0.3M
2024-03-21 91.45 91.49 91.26 91.38 0.2M
2024-03-20 91.11 91.39 91.08 91.32 0.3M
2024-03-19 91.00 91.11 90.94 91.07 0.2M
2024-03-18 90.93 90.98 90.77 90.86 0.2M
2024-03-15 91.01 91.01 90.83 90.92 0.2M
2024-03-14 91.24 91.25 90.95 90.95 0.2M
2024-03-13 91.54 91.65 91.47 91.48 0.2M
2024-03-12 91.68 91.69 91.49 91.58 0.2M
2024-03-11 91.93 91.98 91.74 91.81 0.3M
2024-03-08 91.93 91.97 91.80 91.94 0.2M
2024-03-07 91.78 91.82 91.58 91.82 0.2M
2024-03-06 91.60 91.73 91.48 91.57 0.2M
2024-03-05 91.23 91.51 91.22 91.39 0.2M
2024-03-04 91.18 91.18 90.89 91.00 0.2M
2024-03-01 90.74 91.18 90.62 91.18 0.2M
2024-02-29 91.14 91.28 91.10 91.18 0.2M
2024-02-28 90.88 91.02 90.77 91.02 0.2M
2024-02-27 90.93 91.03 90.60 90.60 0.8M
2024-02-26 91.12 91.15 90.84 91.00 0.2M
2024-02-23 90.76 91.18 90.76 91.15 0.1M
2024-02-22 90.70 90.81 90.64 90.72 0.2M
2024-02-21 91.00 91.01 90.68 90.68 0.2M
2024-02-20 91.05 91.05 90.89 90.93 0.2M
2024-02-16 90.66 90.89 90.65 90.83 0.3M
2024-02-15 91.05 91.21 90.94 91.16 0.2M
2024-02-14 90.55 90.94 90.55 90.79 0.3M
2024-02-13 90.97 90.97 90.57 90.63 0.2M
2024-02-12 91.34 91.44 91.23 91.42 0.3M
2024-02-09 91.25 91.30 91.18 91.22 0.2M
2024-02-08 91.39 91.54 91.26 91.35 0.3M
2024-02-07 91.50 91.76 91.50 91.58 0.3M
2024-02-06 91.32 91.67 91.31 91.62 0.3M
2024-02-05 91.45 91.47 91.19 91.27 0.4M
2024-02-02 92.00 92.05 91.76 91.97 0.6M
2024-02-01 92.49 92.80 92.45 92.67 0.3M
2024-01-31 92.40 92.66 92.33 92.42 0.3M
2024-01-30 92.10 92.17 91.83 92.17 0.2M
2024-01-29 92.10 92.10 91.80 92.00 0.3M
2024-01-26 91.73 91.73 91.55 91.68 0.2M
2024-01-25 91.52 91.73 91.48 91.73 0.2M
2024-01-24 91.76 91.77 91.29 91.30 0.2M
2024-01-23 91.52 91.55 91.40 91.54 0.2M
2024-01-22 91.68 91.82 91.62 91.68 0.8M
2024-01-19 91.31 91.49 91.23 91.49 0.2M
2024-01-18 91.58 91.58 91.37 91.47 0.2M
2024-01-17 91.60 91.94 91.46 91.56 0.3M
2024-01-16 92.09 92.23 91.80 91.82 0.3M
2024-01-12 92.34 92.53 92.33 92.46 0.2M
2024-01-11 91.73 92.21 91.73 92.17 0.2M
2024-01-10 92.02 92.04 91.75 91.78 0.2M
2024-01-09 91.77 91.90 91.74 91.86 0.2M
2024-01-08 91.67 91.98 91.60 91.88 0.3M
2024-01-05 91.46 91.98 91.38 91.51 0.3M
2024-01-04 91.79 91.89 91.69 91.69 0.6M
2024-01-03 91.86 92.24 91.65 92.21 0.4M
2024-01-02 92.14 92.24 91.93 91.94 0.6M