PIMCO Dynamic Income Fund

PDI
🏛️ 美国 →
19.84
最后更新: 2025-10-02
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
2025-10-02 19.87 19.88 19.82 19.84 1.8M
2025-10-01 19.81 19.84 19.78 19.82 2.3M
2025-09-30 19.77 19.80 19.73 19.80 1.5M
2025-09-29 19.78 19.78 19.72 19.74 1.5M
2025-09-26 19.72 19.75 19.68 19.75 1.3M
2025-09-25 19.68 19.75 19.63 19.73 1.9M
2025-09-24 19.84 19.84 19.67 19.74 1.6M
2025-09-23 19.84 19.84 19.81 19.81 1.2M
2025-09-22 19.84 19.86 19.81 19.83 1.7M
2025-09-19 19.86 19.90 19.79 19.83 1.6M
2025-09-18 19.67 19.79 19.65 19.76 2.7M
2025-09-17 19.67 19.74 19.59 19.65 2.8M
2025-09-16 19.87 19.87 19.67 19.70 2.9M
2025-09-15 19.89 19.91 19.84 19.85 2.0M
2025-09-12 19.79 19.90 19.75 19.85 3.7M
2025-09-11 20.03 20.08 19.95 19.98 2.6M
2025-09-10 20.12 20.13 19.97 20.02 2.9M
2025-09-09 20.13 20.13 20.03 20.07 2.9M
2025-09-08 20.15 20.17 20.05 20.07 3.4M
2025-09-05 20.00 20.05 19.97 20.03 3.1M
2025-09-04 19.89 19.98 19.84 19.97 2.7M
2025-09-03 19.74 19.88 19.73 19.88 2.8M
2025-09-02 19.53 19.68 19.44 19.68 3.2M
2025-08-29 19.48 19.65 19.48 19.65 2.2M
2025-08-28 19.44 19.48 19.44 19.48 1.3M
2025-08-27 19.48 19.49 19.44 19.44 1.3M
2025-08-26 19.39 19.45 19.37 19.45 1.7M
2025-08-25 19.37 19.38 19.31 19.34 1.9M
2025-08-22 19.32 19.39 19.29 19.32 2.3M
2025-08-21 19.25 19.29 19.23 19.29 1.7M
2025-08-20 19.25 19.25 19.20 19.22 1.6M
2025-08-19 19.25 19.25 19.20 19.21 1.3M
2025-08-18 19.22 19.25 19.22 19.23 1.5M
2025-08-15 19.17 19.25 19.16 19.20 1.6M
2025-08-14 19.12 19.18 19.10 19.15 1.6M
2025-08-13 19.09 19.13 19.07 19.12 1.6M
2025-08-12 19.07 19.11 19.06 19.08 2.0M
2025-08-11 19.12 19.13 19.07 19.10 2.3M
2025-08-08 19.30 19.34 19.27 19.32 2.8M
2025-08-07 19.36 19.37 19.28 19.30 2.1M
2025-08-06 19.35 19.38 19.30 19.33 2.2M
2025-08-05 19.30 19.35 19.29 19.33 2.0M
2025-08-04 19.24 19.33 19.24 19.30 2.2M
2025-08-01 19.18 19.24 19.16 19.22 2.3M
2025-07-31 19.19 19.20 19.16 19.20 1.4M
2025-07-30 19.16 19.20 19.15 19.16 1.3M
2025-07-29 19.17 19.17 19.12 19.16 1.5M
2025-07-28 19.10 19.16 19.08 19.14 1.9M
2025-07-25 19.13 19.14 19.07 19.11 1.3M
2025-07-24 19.20 19.20 19.09 19.12 1.6M
2025-07-23 19.08 19.15 19.08 19.15 2.0M
2025-07-22 19.02 19.08 18.97 19.02 1.4M
2025-07-21 18.98 18.99 18.95 18.99 1.4M
2025-07-18 18.93 18.97 18.92 18.96 1.6M
2025-07-17 18.89 18.93 18.88 18.92 1.6M
2025-07-16 18.86 18.88 18.75 18.87 1.8M
2025-07-15 18.88 18.89 18.81 18.85 1.3M
2025-07-14 18.97 18.97 18.82 18.86 2.4M
2025-07-11 18.97 19.01 18.90 18.98 2.2M
2025-07-10 19.22 19.23 19.18 19.21 2.2M
2025-07-09 19.15 19.20 19.14 19.18 2.1M
2025-07-08 19.16 19.17 19.12 19.14 2.2M
2025-07-07 19.11 19.17 19.10 19.11 2.7M
2025-07-03 19.10 19.13 19.08 19.11 1.4M
2025-07-02 19.06 19.09 19.05 19.05 1.7M
2025-07-01 19.02 19.09 18.97 19.06 2.7M
2025-06-30 18.90 19.00 18.88 18.97 1.9M
2025-06-27 18.84 18.90 18.80 18.87 1.7M
2025-06-26 18.82 18.84 18.81 18.83 1.2M
2025-06-25 18.79 18.83 18.78 18.80 1.2M
2025-06-24 18.74 18.79 18.74 18.79 1.7M
2025-06-23 18.72 18.75 18.61 18.72 1.7M
2025-06-20 18.71 18.78 18.70 18.72 1.7M
2025-06-18 18.62 18.66 18.59 18.63 1.7M
2025-06-17 18.69 18.70 18.55 18.57 1.3M
2025-06-16 18.73 18.75 18.70 18.70 1.3M
2025-06-13 18.74 18.79 18.72 18.73 1.2M
2025-06-12 18.80 18.83 18.76 18.81 1.8M
2025-06-11 19.02 19.08 19.00 19.02 2.3M
2025-06-10 18.97 19.01 18.96 19.00 1.7M
2025-06-09 18.95 19.00 18.91 18.97 2.2M
2025-06-06 18.95 18.96 18.89 18.90 1.4M
2025-06-05 18.89 18.91 18.85 18.86 1.6M
2025-06-04 18.88 18.92 18.85 18.87 1.6M
2025-06-03 18.90 18.90 18.82 18.82 1.5M
2025-06-02 18.74 18.86 18.65 18.81 2.1M
2025-05-30 18.58 18.69 18.56 18.68 1.6M
2025-05-29 18.55 18.55 18.47 18.52 1.2M
2025-05-28 18.47 18.48 18.43 18.47 1.1M
2025-05-27 18.42 18.46 18.35 18.42 2.0M
2025-05-23 18.21 18.38 18.16 18.37 1.5M
2025-05-22 18.50 18.51 18.28 18.36 2.6M
2025-05-21 18.76 18.83 18.44 18.47 2.3M
2025-05-20 18.95 18.95 18.76 18.85 1.4M
2025-05-19 18.76 18.92 18.72 18.87 1.4M
2025-05-16 18.81 18.89 18.79 18.86 1.4M
2025-05-15 18.80 18.85 18.75 18.81 1.5M
2025-05-14 18.86 18.89 18.78 18.78 1.4M
2025-05-13 18.89 18.95 18.80 18.89 1.9M
2025-05-12 19.09 19.12 18.82 18.91 2.1M
2025-05-09 18.94 19.09 18.93 19.06 2.1M
2025-05-08 18.94 18.98 18.88 18.93 2.2M
2025-05-07 18.90 18.90 18.75 18.85 1.6M
2025-05-06 18.83 18.84 18.53 18.76 2.1M
2025-05-05 18.79 18.89 18.71 18.85 1.5M
2025-05-02 18.79 18.83 18.76 18.78 1.5M
2025-05-01 18.65 18.78 18.58 18.62 2.2M
2025-04-30 18.38 18.49 18.24 18.48 1.5M
2025-04-29 18.46 18.49 18.38 18.43 1.0M
2025-04-28 18.33 18.45 18.31 18.41 1.3M
2025-04-25 18.41 18.47 18.27 18.39 1.2M
2025-04-24 18.27 18.54 18.21 18.33 2.1M
2025-04-23 18.19 18.25 18.11 18.16 1.4M
2025-04-22 17.82 17.96 17.77 17.87 1.6M
2025-04-21 17.76 17.84 17.60 17.62 1.9M
2025-04-17 17.74 17.93 17.67 17.87 1.2M
2025-04-16 17.78 17.89 17.66 17.72 1.8M
2025-04-15 17.87 17.98 17.77 17.93 1.4M
2025-04-14 18.16 18.27 17.68 17.86 3.1M
2025-04-11 17.52 18.06 17.50 17.88 2.4M
2025-04-10 18.79 18.86 17.76 17.99 4.0M
2025-04-09 17.79 19.27 17.05 19.00 8.0M
2025-04-08 17.92 18.58 17.52 17.83 6.1M
2025-04-07 16.75 17.41 16.00 17.02 9.7M
2025-04-04 19.50 19.52 17.43 17.75 16.5M
2025-04-03 19.58 19.82 19.49 19.71 3.6M
2025-04-02 19.87 19.89 19.77 19.87 1.7M
2025-04-01 19.86 19.87 19.74 19.79 2.1M
2025-03-31 19.69 19.84 19.56 19.80 1.9M
2025-03-28 19.72 19.75 19.62 19.74 1.2M
2025-03-27 19.70 19.75 19.58 19.72 1.3M
2025-03-26 19.87 19.88 19.65 19.75 1.6M
2025-03-25 19.90 19.90 19.82 19.85 1.0M
2025-03-24 19.94 19.96 19.81 19.86 1.9M
2025-03-21 19.83 19.91 19.80 19.89 1.7M
2025-03-20 19.80 19.93 19.70 19.87 1.9M
2025-03-19 19.62 19.83 19.59 19.82 2.5M
2025-03-18 19.52 19.63 19.42 19.61 2.4M
2025-03-17 19.63 19.67 19.56 19.57 2.5M
2025-03-14 19.53 19.62 19.42 19.56 3.5M
2025-03-13 19.77 19.81 19.54 19.57 4.0M
2025-03-12 19.94 20.01 19.86 20.01 3.2M
2025-03-11 19.99 20.04 19.83 19.90 3.3M
2025-03-10 20.00 20.08 19.90 20.03 3.2M
2025-03-07 19.99 20.07 19.94 20.05 2.9M
2025-03-06 19.99 20.04 19.87 19.98 2.6M
2025-03-05 19.97 20.03 19.91 20.01 2.3M
2025-03-04 19.97 20.01 19.56 19.97 4.3M
2025-03-03 19.98 20.05 19.93 19.97 3.3M
2025-02-28 19.87 19.95 19.81 19.95 2.3M
2025-02-27 19.93 19.94 19.77 19.80 2.5M
2025-02-26 19.83 19.92 19.83 19.86 2.4M
2025-02-25 19.75 19.81 19.70 19.75 2.2M
2025-02-24 19.61 19.84 19.53 19.68 3.7M
2025-02-21 19.60 19.63 19.55 19.56 1.6M
2025-02-20 19.58 19.61 19.52 19.60 1.7M
2025-02-19 19.55 19.59 19.52 19.56 1.4M
2025-02-18 19.55 19.59 19.51 19.55 2.3M
2025-02-14 19.47 19.51 19.36 19.50 2.3M
2025-02-13 19.48 19.49 19.40 19.46 2.2M
2025-02-12 19.65 19.71 19.58 19.64 2.3M
2025-02-11 19.75 19.78 19.70 19.70 1.8M
2025-02-10 19.70 19.76 19.68 19.74 2.3M
2025-02-07 19.67 19.70 19.61 19.64 1.6M
2025-02-06 19.63 19.65 19.60 19.63 1.7M
2025-02-05 19.50 19.60 19.46 19.55 1.9M
2025-02-04 19.39 19.46 19.38 19.44 2.0M
2025-02-03 19.29 19.38 19.23 19.38 2.5M
2025-01-31 19.30 19.34 19.29 19.34 1.7M
2025-01-30 19.20 19.25 19.19 19.25 1.9M
2025-01-29 19.19 19.19 19.12 19.13 1.6M
2025-01-28 19.13 19.15 19.07 19.09 1.3M
2025-01-27 19.00 19.09 18.95 19.06 2.0M
2025-01-24 19.05 19.08 18.99 19.03 1.1M
2025-01-23 19.12 19.13 18.99 19.01 1.9M
2025-01-22 19.17 19.18 19.07 19.11 1.6M
2025-01-21 19.09 19.14 19.04 19.12 2.3M
2025-01-17 19.01 19.04 18.98 19.00 1.6M
2025-01-16 18.96 19.00 18.91 18.97 1.8M
2025-01-15 18.88 19.03 18.88 18.94 2.1M
2025-01-14 18.78 18.83 18.62 18.79 2.1M
2025-01-13 18.63 18.77 18.56 18.75 3.1M
2025-01-10 18.79 18.87 18.73 18.85 3.5M
2025-01-08 18.79 18.84 18.70 18.80 1.9M
2025-01-07 18.83 18.84 18.69 18.80 1.7M
2025-01-06 18.82 18.82 18.75 18.81 2.5M
2025-01-03 18.71 18.78 18.65 18.68 2.2M
2025-01-02 18.48 18.60 18.45 18.51 2.5M