PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR)

LDUR
🏛️ 美国 →
96.02
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
2021-12-31 100.75 100.79 100.59 100.59 0.0M
2021-12-30 100.67 100.80 100.45 100.78 0.1M
2021-12-29 100.72 100.76 100.67 100.72 0.1M
2021-12-28 100.80 100.80 100.67 100.70 0.1M
2021-12-27 100.63 100.75 100.63 100.68 0.1M
2021-12-23 100.76 100.79 100.74 100.75 0.1M
2021-12-22 101.15 101.15 100.76 100.77 0.2M
2021-12-21 100.41 100.83 100.41 100.79 0.1M
2021-12-20 100.83 100.88 100.79 100.80 0.1M
2021-12-17 100.80 100.83 100.78 100.81 0.1M
2021-12-16 100.82 100.82 100.75 100.81 0.1M
2021-12-15 100.78 100.83 100.59 100.71 0.1M
2021-12-14 100.79 100.84 100.77 100.80 0.1M
2021-12-13 100.78 100.86 100.77 100.82 0.1M
2021-12-10 100.76 100.86 100.75 100.75 0.0M
2021-12-09 100.76 100.84 100.73 100.75 0.0M
2021-12-08 100.75 100.84 100.75 100.83 0.0M
2021-12-07 100.77 100.82 100.72 100.74 0.1M
2021-12-06 100.84 100.88 100.79 100.83 0.1M
2021-12-03 100.76 100.91 100.76 100.84 0.1M
2021-12-02 101.35 101.35 100.79 100.84 0.1M
2021-12-01 100.90 101.01 100.86 101.00 0.1M
2021-11-30 101.17 101.28 101.09 101.09 0.1M
2021-11-29 101.13 101.19 101.10 101.15 0.1M
2021-11-26 101.19 101.32 101.12 101.32 0.0M
2021-11-24 101.19 101.19 101.05 101.13 0.1M
2021-11-23 101.12 101.16 101.10 101.13 0.0M
2021-11-22 101.14 101.17 101.08 101.10 0.1M
2021-11-19 101.19 101.25 101.17 101.17 0.0M
2021-11-18 100.68 101.26 100.68 101.22 0.1M
2021-11-17 101.19 101.25 101.16 101.25 0.1M
2021-11-16 101.19 101.22 101.16 101.17 0.1M
2021-11-15 101.21 101.28 101.06 101.06 0.1M
2021-11-12 101.22 101.33 101.20 101.33 0.1M
2021-11-11 101.30 101.31 101.16 101.24 0.1M
2021-11-10 101.32 101.38 101.32 101.34 0.1M
2021-11-09 101.29 101.35 101.29 101.33 0.1M
2021-11-08 101.35 101.36 101.27 101.27 0.1M
2021-11-05 101.32 101.40 101.32 101.37 0.1M
2021-11-04 101.40 101.40 101.30 101.38 0.1M
2021-11-03 101.29 101.34 101.27 101.27 0.1M
2021-11-02 101.28 101.36 101.27 101.34 0.1M
2021-11-01 101.25 101.34 101.25 101.31 0.1M
2021-10-29 101.39 101.39 101.24 101.33 0.0M
2021-10-28 101.23 101.37 101.23 101.34 0.1M
2021-10-27 101.35 101.41 101.29 101.32 0.0M
2021-10-26 101.42 101.44 101.36 101.40 0.1M
2021-10-25 101.34 101.44 101.34 101.37 0.0M
2021-10-22 101.36 101.60 101.29 101.41 0.1M
2021-10-21 101.41 101.47 101.34 101.34 0.1M
2021-10-20 101.49 101.54 101.34 101.34 0.0M
2021-10-19 101.42 101.47 101.37 101.45 0.1M
2021-10-18 101.45 101.49 101.41 101.41 0.1M
2021-10-15 101.47 101.52 101.43 101.43 0.0M
2021-10-14 101.53 101.60 101.53 101.57 0.0M
2021-10-13 101.56 101.64 101.55 101.57 0.0M
2021-10-12 101.59 101.70 101.54 101.55 0.0M
2021-10-11 101.73 101.73 101.60 101.64 0.1M
2021-10-08 101.71 101.71 101.59 101.66 0.1M
2021-10-07 101.69 101.72 101.65 101.68 0.1M
2021-10-06 101.72 101.75 101.68 101.71 0.1M
2021-10-05 101.70 101.81 101.47 101.71 0.1M
2021-10-04 101.85 101.85 101.67 101.74 0.1M
2021-10-01 101.79 101.82 101.76 101.80 0.1M
2021-09-30 101.85 101.85 101.70 101.82 0.1M
2021-09-29 101.69 101.78 101.66 101.78 0.1M
2021-09-28 101.60 101.70 101.54 101.54 0.1M
2021-09-27 101.75 101.75 101.61 101.65 0.1M
2021-09-24 101.60 101.70 101.60 101.69 0.1M
2021-09-23 101.68 101.68 101.62 101.68 0.0M
2021-09-22 101.84 101.84 101.61 101.76 0.1M
2021-09-21 101.78 101.81 101.76 101.79 0.1M
2021-09-20 101.77 101.83 101.66 101.77 0.1M
2021-09-17 101.85 101.85 101.70 101.74 0.0M
2021-09-16 101.74 101.77 101.67 101.75 0.0M
2021-09-15 101.77 101.79 101.74 101.79 0.1M
2021-09-14 101.81 101.81 101.73 101.78 0.0M
2021-09-13 101.71 101.78 101.71 101.77 0.0M
2021-09-10 101.74 101.78 101.70 101.78 0.1M
2021-09-09 101.73 101.77 101.65 101.71 0.1M
2021-09-08 101.76 101.79 101.69 101.76 0.1M
2021-09-07 101.72 101.74 101.69 101.73 0.0M
2021-09-03 101.56 101.76 101.56 101.74 0.1M
2021-09-02 101.71 101.77 101.70 101.73 0.1M
2021-09-01 101.75 101.77 101.64 101.74 0.0M
2021-08-31 101.62 101.80 101.62 101.77 0.0M
2021-08-30 101.72 101.82 101.59 101.79 0.0M
2021-08-27 101.62 101.83 101.62 101.79 0.1M
2021-08-26 101.71 101.78 101.71 101.73 0.0M
2021-08-25 101.62 101.75 101.62 101.71 0.1M
2021-08-24 101.71 101.73 101.67 101.72 0.1M
2021-08-23 101.74 101.74 101.68 101.71 0.0M
2021-08-20 101.69 101.71 101.64 101.67 0.0M
2021-08-19 101.64 101.74 101.64 101.69 0.1M
2021-08-18 101.72 101.78 101.65 101.75 0.1M
2021-08-17 101.80 101.80 101.69 101.73 0.1M
2021-08-16 101.63 101.76 101.63 101.76 0.1M
2021-08-13 101.68 101.73 101.66 101.71 0.0M
2021-08-12 101.63 101.73 101.63 101.68 0.1M
2021-08-11 101.69 101.73 101.66 101.70 0.1M
2021-08-10 101.69 101.71 101.66 101.67 0.1M
2021-08-09 101.75 101.77 101.66 101.70 0.1M
2021-08-06 101.67 101.71 101.67 101.70 0.1M
2021-08-05 101.75 101.75 101.68 101.73 0.0M
2021-08-04 101.73 101.79 101.72 101.76 0.1M
2021-08-03 101.75 101.83 101.72 101.76 0.1M
2021-08-02 101.81 101.81 101.75 101.76 0.1M
2021-07-30 101.80 101.82 101.73 101.82 0.0M
2021-07-29 101.82 101.82 101.74 101.78 0.0M
2021-07-28 101.76 101.83 101.74 101.82 0.2M
2021-07-27 101.70 101.83 101.70 101.77 0.0M
2021-07-26 101.71 101.80 101.71 101.74 0.0M
2021-07-23 101.70 101.80 101.70 101.77 0.0M
2021-07-22 101.79 101.79 101.73 101.79 0.0M
2021-07-21 101.76 101.76 101.70 101.71 0.0M
2021-07-20 101.83 101.84 101.75 101.81 0.0M
2021-07-19 101.77 101.83 101.76 101.77 0.1M
2021-07-16 101.73 101.77 101.62 101.72 0.0M
2021-07-15 101.81 101.81 101.73 101.78 0.0M
2021-07-14 101.66 101.81 101.65 101.78 0.1M
2021-07-13 101.44 101.73 101.44 101.70 0.1M
2021-07-12 101.60 101.75 101.60 101.69 0.1M
2021-07-09 101.75 101.77 101.69 101.70 0.0M
2021-07-08 101.72 101.80 101.72 101.75 0.1M
2021-07-07 101.60 101.78 101.60 101.73 0.0M
2021-07-06 101.59 101.75 101.59 101.71 0.1M
2021-07-02 101.68 101.75 101.60 101.75 0.1M
2021-07-01 101.56 101.78 101.56 101.62 0.0M
2021-06-30 101.70 101.77 101.68 101.71 0.1M
2021-06-29 101.73 101.78 101.68 101.72 0.1M
2021-06-28 101.64 101.78 101.64 101.68 0.0M
2021-06-25 101.69 101.71 101.61 101.67 0.1M
2021-06-24 101.70 101.73 101.62 101.71 0.1M
2021-06-23 101.65 101.77 101.65 101.68 0.0M
2021-06-22 101.24 101.77 101.24 101.74 0.0M
2021-06-21 101.59 101.72 101.59 101.67 0.1M
2021-06-18 101.68 101.75 101.61 101.73 0.1M
2021-06-17 101.68 101.86 101.68 101.73 0.0M
2021-06-16 101.68 101.82 101.68 101.75 0.1M
2021-06-15 101.83 101.86 101.75 101.79 0.1M
2021-06-14 101.84 101.86 101.81 101.86 0.1M
2021-06-11 101.87 101.89 101.82 101.89 0.0M
2021-06-10 101.87 101.92 101.81 101.85 0.0M
2021-06-09 101.78 101.88 101.78 101.85 0.1M
2021-06-08 101.95 101.96 101.79 101.82 0.1M
2021-06-07 101.87 101.87 101.79 101.79 0.1M
2021-06-04 101.91 101.93 101.90 101.92 0.1M
2021-06-03 101.91 101.91 101.85 101.88 0.0M
2021-06-02 101.87 101.88 101.84 101.84 0.0M
2021-06-01 101.89 101.90 101.85 101.85 0.1M
2021-05-28 101.93 101.96 101.91 101.93 0.1M
2021-05-27 101.98 101.98 101.92 101.94 0.0M
2021-05-26 101.94 101.95 101.90 101.94 0.1M
2021-05-25 101.98 101.98 101.91 101.95 0.1M
2021-05-24 101.91 101.97 101.91 101.97 0.1M
2021-05-21 101.95 102.00 101.88 101.89 0.1M
2021-05-20 101.88 101.97 101.88 101.94 0.1M
2021-05-19 102.01 102.01 101.88 101.90 0.1M
2021-05-18 101.93 101.99 101.89 101.91 0.1M
2021-05-17 101.94 101.94 101.90 101.91 0.1M
2021-05-14 101.96 101.96 101.94 101.95 0.0M
2021-05-13 101.95 101.98 101.91 101.96 0.1M
2021-05-12 101.88 101.99 101.88 101.90 0.1M
2021-05-11 101.91 101.99 101.88 101.90 0.1M
2021-05-10 102.00 102.00 101.88 101.96 0.2M
2021-05-07 102.00 102.00 101.90 101.90 0.0M
2021-05-06 101.98 101.98 101.89 101.90 0.0M
2021-05-05 101.93 101.93 101.87 101.92 0.1M
2021-05-04 101.94 101.94 101.86 101.88 0.0M
2021-05-03 101.94 101.95 101.86 101.86 0.1M
2021-04-30 101.97 101.98 101.94 101.96 0.1M
2021-04-29 101.94 101.97 101.92 101.94 0.1M
2021-04-28 101.89 101.95 101.87 101.93 0.1M
2021-04-27 101.94 101.94 101.84 101.85 0.1M
2021-04-26 101.90 101.97 101.90 101.91 0.1M
2021-04-23 101.90 101.96 101.87 101.91 0.1M
2021-04-22 101.94 101.94 101.91 101.91 0.1M
2021-04-21 101.91 101.95 101.90 101.92 0.0M
2021-04-20 101.89 101.96 101.89 101.92 0.1M
2021-04-19 101.96 101.96 101.89 101.96 0.1M
2021-04-16 101.92 101.92 101.66 101.80 0.1M
2021-04-15 101.90 101.95 101.89 101.95 0.1M
2021-04-14 101.97 101.97 101.88 101.89 0.1M
2021-04-13 101.91 101.96 101.87 101.96 0.1M
2021-04-12 101.88 101.93 101.88 101.90 0.1M
2021-04-09 101.90 101.91 101.83 101.87 0.0M
2021-04-08 102.00 102.00 101.90 101.92 0.1M
2021-04-07 101.93 101.96 101.91 101.91 0.1M
2021-04-06 101.89 101.93 101.84 101.91 0.1M
2021-04-05 101.81 101.90 101.80 101.83 0.1M
2021-04-01 101.98 101.98 101.86 101.92 0.1M
2021-03-31 101.95 102.03 101.95 101.97 0.2M
2021-03-30 102.01 102.04 101.95 101.95 0.1M
2021-03-29 102.03 102.06 101.95 101.98 0.1M
2021-03-26 102.01 102.03 101.96 102.01 0.2M
2021-03-25 102.01 102.05 101.97 102.01 0.1M
2021-03-24 101.99 102.04 101.96 101.96 0.2M
2021-03-23 101.97 102.01 101.95 101.98 0.1M
2021-03-22 101.94 101.99 101.87 101.96 0.1M
2021-03-19 101.94 102.01 101.93 101.97 0.1M
2021-03-18 102.05 102.05 101.88 101.91 0.1M
2021-03-17 101.90 102.01 101.89 101.99 0.1M
2021-03-16 102.00 102.00 101.90 101.94 0.1M
2021-03-15 101.93 101.98 101.88 101.95 0.2M
2021-03-12 101.85 101.90 101.85 101.87 0.1M
2021-03-11 101.88 101.95 101.87 101.94 0.3M
2021-03-10 101.90 101.93 101.85 101.89 0.1M
2021-03-09 101.90 101.95 101.86 101.91 0.1M
2021-03-08 101.94 101.96 101.90 101.92 0.1M
2021-03-05 102.03 102.04 101.87 102.03 0.1M
2021-03-04 102.00 102.06 101.95 101.96 0.1M
2021-03-03 102.07 102.07 102.02 102.05 0.1M
2021-03-02 102.06 102.13 102.02 102.06 0.2M
2021-03-01 102.04 102.06 101.98 102.06 0.1M
2021-02-26 102.10 102.13 102.00 102.13 0.1M
2021-02-25 102.13 102.14 102.05 102.08 0.1M
2021-02-24 102.22 102.24 102.15 102.23 0.1M
2021-02-23 102.27 102.28 102.22 102.25 0.0M
2021-02-22 102.27 102.27 102.22 102.27 0.3M
2021-02-19 102.10 102.27 102.10 102.22 0.1M
2021-02-18 102.31 102.31 102.23 102.25 0.1M
2021-02-17 102.23 102.28 102.22 102.24 0.1M
2021-02-16 102.24 102.27 102.19 102.23 0.1M
2021-02-12 102.23 102.24 102.19 102.24 0.1M
2021-02-11 102.24 102.32 102.22 102.27 0.2M
2021-02-10 102.20 102.25 102.20 102.24 0.1M
2021-02-09 102.26 102.26 102.18 102.21 0.1M
2021-02-08 102.19 102.20 102.13 102.20 0.1M
2021-02-05 102.17 102.21 102.13 102.20 0.1M
2021-02-04 102.17 102.19 102.11 102.17 0.1M
2021-02-03 102.24 102.24 102.14 102.19 0.1M
2021-02-02 102.15 102.27 102.15 102.17 0.0M
2021-02-01 102.11 102.25 102.11 102.17 0.2M
2021-01-29 102.29 102.31 102.25 102.30 0.1M
2021-01-28 102.26 102.30 102.25 102.26 0.0M
2021-01-27 102.26 102.30 102.23 102.25 0.1M
2021-01-26 102.30 102.31 102.23 102.25 0.0M
2021-01-25 102.21 102.28 102.21 102.25 0.1M
2021-01-22 102.24 102.26 102.20 102.26 0.1M
2021-01-21 102.16 102.93 102.16 102.21 0.1M
2021-01-20 102.10 102.23 102.05 102.21 0.1M
2021-01-19 102.17 102.20 102.11 102.18 0.1M
2021-01-15 102.12 102.17 102.08 102.17 0.1M
2021-01-14 102.20 102.20 102.04 102.09 0.1M
2021-01-13 102.23 102.23 102.05 102.11 0.2M
2021-01-12 102.06 102.11 101.98 102.05 0.1M
2021-01-11 102.00 102.08 102.00 102.05 0.0M
2021-01-08 102.08 102.12 102.00 102.03 0.0M
2021-01-07 102.03 102.11 102.00 102.08 0.0M
2021-01-06 102.07 102.11 102.00 102.03 0.1M
2021-01-05 102.11 102.11 102.03 102.07 0.1M
2021-01-04 102.04 102.07 101.93 102.00 0.0M