PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)

LONZ
🏛️ 美国 →
51.02
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
2024-12-31 51.04 51.10 51.04 51.10 0.1M
2024-12-30 51.45 51.53 51.43 51.46 0.1M
2024-12-27 51.46 51.70 51.40 51.45 0.1M
2024-12-26 51.46 51.56 51.42 51.46 0.5M
2024-12-24 51.40 51.43 51.40 51.42 0.1M
2024-12-23 51.44 51.44 51.37 51.41 1.0M
2024-12-20 51.35 51.42 51.34 51.39 0.1M
2024-12-19 51.29 51.47 51.29 51.35 0.1M
2024-12-18 51.44 51.44 51.20 51.20 0.2M
2024-12-17 51.47 51.47 51.39 51.41 0.1M
2024-12-16 51.47 51.53 51.46 51.47 0.1M
2024-12-13 51.46 51.46 51.43 51.44 0.0M
2024-12-12 51.40 51.41 51.39 51.39 0.0M
2024-12-11 51.40 51.46 51.39 51.40 0.0M
2024-12-10 51.36 51.38 51.34 51.35 0.0M
2024-12-09 51.35 51.36 51.32 51.32 0.0M
2024-12-06 51.32 51.33 51.30 51.32 0.0M
2024-12-05 51.26 51.33 51.26 51.26 0.0M
2024-12-04 51.28 51.29 51.25 51.28 0.0M
2024-12-03 51.26 51.29 51.24 51.28 0.4M
2024-12-02 51.49 51.49 51.24 51.25 0.4M
2024-11-29 51.58 51.60 51.57 51.59 0.0M
2024-11-27 51.55 51.56 51.53 51.55 0.0M
2024-11-26 51.52 51.56 51.51 51.52 0.1M
2024-11-25 51.55 51.55 51.48 51.51 0.0M
2024-11-22 51.47 51.50 51.46 51.48 0.0M
2024-11-21 51.44 51.45 51.36 51.43 0.0M
2024-11-20 51.42 51.46 51.36 51.38 0.1M
2024-11-19 51.33 51.40 51.32 51.37 0.4M
2024-11-18 51.30 51.40 51.30 51.34 0.3M
2024-11-15 51.27 51.33 51.22 51.27 0.6M
2024-11-14 51.25 51.30 51.23 51.23 0.0M
2024-11-13 51.23 51.29 51.23 51.25 0.0M
2024-11-12 51.25 51.28 51.20 51.21 0.1M
2024-11-11 51.21 51.28 51.20 51.23 0.0M
2024-11-08 51.21 51.22 51.18 51.20 0.3M
2024-11-07 51.15 51.15 51.10 51.14 0.0M
2024-11-06 51.12 51.12 51.00 51.03 0.4M
2024-11-05 50.97 50.99 50.90 50.98 0.1M
2024-11-04 50.92 51.00 50.92 50.97 0.0M
2024-11-01 50.96 50.97 50.90 50.92 0.0M
2024-10-31 51.41 51.41 51.35 51.36 0.0M
2024-10-30 51.45 51.47 51.42 51.44 0.1M
2024-10-29 51.45 51.51 51.44 51.46 0.0M
2024-10-28 51.46 51.48 51.45 51.46 0.0M
2024-10-25 51.47 51.48 51.44 51.45 0.0M
2024-10-24 51.44 51.44 51.41 51.42 0.0M
2024-10-23 51.41 51.46 51.36 51.40 0.0M
2024-10-22 51.39 51.46 51.04 51.29 0.1M
2024-10-21 51.33 51.34 51.29 51.30 0.0M
2024-10-18 51.34 51.35 51.32 51.33 0.0M
2024-10-17 51.30 51.30 51.24 51.26 0.1M
2024-10-16 51.15 51.25 51.15 51.25 0.1M
2024-10-15 51.15 51.15 51.12 51.12 0.1M
2024-10-14 51.15 51.18 51.14 51.17 0.1M
2024-10-11 51.11 51.23 51.05 51.13 0.0M
2024-10-10 51.04 51.18 51.02 51.10 0.0M
2024-10-09 50.99 51.12 50.99 51.06 0.3M
2024-10-08 50.96 51.07 50.94 51.03 0.3M
2024-10-07 50.92 51.00 50.89 50.90 0.3M
2024-10-04 50.94 50.95 50.87 50.90 0.0M
2024-10-03 50.87 50.94 50.75 50.81 0.0M
2024-10-02 50.86 50.97 50.85 50.85 0.0M
2024-10-01 50.86 50.91 50.83 50.85 0.0M
2024-09-30 51.13 51.19 51.13 51.14 0.0M
2024-09-27 51.20 51.22 51.13 51.18 0.0M
2024-09-26 51.18 51.19 51.10 51.11 0.1M
2024-09-25 51.17 51.17 51.09 51.13 0.0M
2024-09-24 51.19 51.22 51.15 51.21 0.0M
2024-09-23 51.17 51.25 51.15 51.20 0.0M
2024-09-20 51.15 51.18 51.13 51.17 0.3M
2024-09-19 51.16 51.20 51.14 51.17 0.0M
2024-09-18 51.11 51.15 51.07 51.10 0.0M
2024-09-17 51.11 51.17 51.07 51.10 0.0M
2024-09-16 51.05 51.13 51.04 51.06 0.1M
2024-09-13 51.03 51.09 51.03 51.04 0.1M
2024-09-12 51.01 51.02 50.97 51.01 0.4M
2024-09-11 51.02 51.08 50.97 51.07 0.1M
2024-09-10 51.03 51.04 50.98 51.00 0.0M
2024-09-09 51.00 51.01 50.97 50.98 0.1M
2024-09-06 51.01 51.01 50.90 50.94 0.0M
2024-09-05 50.98 51.00 50.84 50.91 0.1M
2024-09-04 50.97 50.99 50.96 50.97 0.0M
2024-09-03 50.78 51.08 50.78 50.99 0.1M
2024-08-30 51.12 51.17 51.12 51.12 0.0M
2024-08-29 51.04 51.11 51.02 51.02 0.0M
2024-08-28 51.00 51.03 50.99 51.03 0.0M
2024-08-27 50.94 51.15 50.94 50.97 0.0M
2024-08-26 50.97 51.00 50.92 50.92 0.0M
2024-08-23 50.94 50.97 50.93 50.96 0.0M
2024-08-22 50.92 50.96 50.87 50.96 0.0M
2024-08-21 50.86 50.93 50.84 50.93 0.0M
2024-08-20 50.78 51.07 50.77 50.93 0.1M
2024-08-19 50.73 50.93 50.73 50.90 0.0M
2024-08-16 50.73 50.78 50.71 50.71 0.1M
2024-08-15 50.76 50.80 50.75 50.78 0.0M
2024-08-14 50.74 50.77 50.72 50.75 0.1M
2024-08-13 50.70 50.80 50.69 50.69 0.1M
2024-08-12 50.67 50.72 50.63 50.71 0.2M
2024-08-09 50.65 50.67 50.61 50.64 0.0M
2024-08-08 50.66 50.67 50.60 50.65 0.1M
2024-08-07 50.55 50.59 50.47 50.49 0.1M
2024-08-06 50.26 50.40 50.25 50.28 0.1M
2024-08-05 50.49 50.50 50.30 50.47 0.1M
2024-08-02 50.83 50.83 50.74 50.74 0.0M
2024-08-01 50.99 50.99 50.87 50.93 0.0M
2024-07-31 51.34 51.34 51.14 51.20 0.5M
2024-07-30 51.36 51.36 51.15 51.15 0.2M
2024-07-29 51.37 51.37 51.21 51.25 0.1M
2024-07-26 51.29 51.31 51.27 51.28 0.0M
2024-07-25 51.30 51.30 51.21 51.23 0.1M
2024-07-24 51.28 51.28 51.19 51.21 0.5M
2024-07-23 51.33 51.33 51.28 51.29 0.5M
2024-07-22 51.32 51.32 51.16 51.19 0.4M
2024-07-19 51.26 51.26 51.22 51.26 0.1M
2024-07-18 51.18 51.23 51.17 51.20 0.5M
2024-07-17 51.19 51.24 51.14 51.19 0.2M
2024-07-16 51.23 51.23 51.11 51.15 0.1M
2024-07-15 51.11 51.24 51.11 51.15 0.3M
2024-07-12 51.17 51.19 51.07 51.09 0.0M
2024-07-11 51.06 51.14 51.06 51.10 0.2M
2024-07-10 51.09 51.10 51.07 51.09 0.2M
2024-07-09 51.06 51.08 51.04 51.07 0.0M
2024-07-08 51.05 51.05 51.01 51.04 0.0M
2024-07-05 51.00 51.05 51.00 51.04 0.0M
2024-07-03 50.97 51.00 50.96 51.00 0.0M
2024-07-02 50.95 50.97 50.93 50.96 0.1M
2024-07-01 50.94 50.95 50.92 50.95 0.0M
2024-06-28 51.17 51.19 51.15 51.16 0.0M
2024-06-27 51.12 51.19 51.09 51.19 0.0M
2024-06-26 51.12 51.13 51.07 51.12 0.0M
2024-06-25 51.23 51.24 51.10 51.24 0.0M
2024-06-24 51.12 51.12 51.06 51.09 0.0M
2024-06-21 51.10 51.10 51.07 51.08 0.0M
2024-06-20 51.09 51.11 51.03 51.11 0.0M
2024-06-18 51.09 51.11 51.03 51.08 0.1M
2024-06-17 51.06 51.09 51.06 51.06 0.0M
2024-06-14 51.18 51.18 50.97 51.04 0.1M
2024-06-13 51.21 51.21 51.15 51.18 0.0M
2024-06-12 51.19 51.21 51.15 51.16 0.0M
2024-06-11 51.13 51.20 51.11 51.16 0.1M
2024-06-10 51.09 51.13 51.00 51.10 0.1M
2024-06-07 51.10 51.12 51.04 51.05 0.0M
2024-06-06 51.05 51.12 51.05 51.08 0.0M
2024-06-05 51.16 51.16 51.09 51.09 0.0M
2024-06-04 51.08 51.11 51.05 51.10 0.0M
2024-06-03 51.09 51.13 51.02 51.11 0.0M
2024-05-31 51.44 51.44 51.34 51.42 0.0M
2024-05-30 51.38 51.44 51.33 51.33 0.2M
2024-05-29 51.42 51.45 51.31 51.39 0.1M
2024-05-28 51.45 51.45 51.30 51.38 0.0M
2024-05-24 51.38 51.44 51.32 51.39 0.0M
2024-05-23 51.37 51.39 51.28 51.36 0.0M
2024-05-22 51.35 51.40 51.29 51.34 0.0M
2024-05-21 51.38 51.39 51.29 51.33 0.0M
2024-05-20 51.33 51.39 51.27 51.31 0.0M
2024-05-17 51.34 51.41 51.23 51.31 0.1M
2024-05-16 51.36 51.37 51.26 51.30 0.1M
2024-05-15 51.35 51.46 51.28 51.46 0.0M
2024-05-14 51.35 51.37 51.24 51.32 0.0M
2024-05-13 51.30 51.30 51.21 51.26 0.0M
2024-05-10 51.26 51.30 51.19 51.21 0.0M
2024-05-09 51.29 51.29 51.17 51.23 0.0M
2024-05-08 51.30 51.30 51.10 51.19 0.0M
2024-05-07 51.15 51.20 51.15 51.15 0.0M
2024-05-06 51.13 51.17 51.05 51.14 0.2M
2024-05-03 51.18 51.18 50.97 51.09 0.0M
2024-05-02 50.96 50.99 50.95 50.99 0.1M
2024-05-01 50.92 50.95 50.85 50.95 0.0M
2024-04-30 51.24 51.30 51.17 51.21 0.0M
2024-04-29 51.25 51.30 51.18 51.25 0.0M
2024-04-26 51.23 51.36 51.18 51.36 0.0M
2024-04-25 51.17 51.19 51.10 51.18 0.1M
2024-04-24 51.23 51.27 51.11 51.20 0.0M
2024-04-23 51.16 51.20 51.12 51.17 0.0M
2024-04-22 51.12 51.15 51.06 51.14 0.0M
2024-04-19 51.09 51.09 50.97 51.03 0.0M
2024-04-18 51.07 51.07 50.97 51.03 0.0M
2024-04-17 51.09 51.09 50.95 51.00 0.0M
2024-04-16 51.08 51.09 51.00 51.05 0.0M
2024-04-15 51.09 51.09 50.97 51.02 0.3M
2024-04-12 51.09 51.09 50.96 51.03 0.0M
2024-04-11 51.09 51.09 51.02 51.06 0.0M
2024-04-10 51.05 51.08 51.05 51.05 0.0M
2024-04-09 51.09 51.09 51.01 51.08 0.0M
2024-04-08 51.09 51.09 50.98 51.04 0.0M
2024-04-05 50.94 51.03 50.94 51.01 0.0M
2024-04-04 51.03 51.07 50.89 50.92 0.0M
2024-04-03 50.97 51.05 50.97 51.02 0.0M
2024-04-02 50.94 51.00 50.90 50.95 0.0M
2024-04-01 50.96 51.00 50.88 50.94 0.0M
2024-03-28 51.19 51.19 51.13 51.15 0.0M
2024-03-27 51.12 51.18 51.08 51.18 0.0M
2024-03-26 51.10 51.14 51.08 51.08 0.0M
2024-03-25 51.12 51.17 51.07 51.10 0.0M
2024-03-22 51.19 51.19 51.08 51.12 0.0M
2024-03-21 51.11 51.19 51.10 51.15 0.0M
2024-03-20 51.08 51.14 51.03 51.11 0.0M
2024-03-19 51.06 51.11 51.03 51.09 0.0M
2024-03-18 51.08 51.12 50.99 51.06 0.0M
2024-03-15 51.04 51.04 50.91 50.99 0.1M
2024-03-14 51.03 51.03 50.91 51.01 0.0M
2024-03-13 50.97 51.04 50.90 50.98 0.0M
2024-03-12 50.92 51.04 50.92 51.02 0.0M
2024-03-11 50.88 50.95 50.82 50.90 0.0M
2024-03-08 50.88 50.96 50.80 50.86 0.0M
2024-03-07 50.80 50.86 50.79 50.85 0.0M
2024-03-06 50.80 50.84 50.72 50.79 0.0M
2024-03-05 50.76 50.78 50.66 50.71 0.0M
2024-03-04 50.66 50.77 50.66 50.76 0.0M
2024-03-01 50.71 50.77 50.67 50.72 0.0M
2024-02-29 51.05 51.05 50.97 50.98 0.0M
2024-02-28 51.00 51.05 50.93 51.00 0.0M
2024-02-27 50.93 51.03 50.92 51.00 0.0M
2024-02-26 50.93 51.01 50.88 50.96 0.0M
2024-02-23 50.94 50.94 50.90 50.92 0.0M
2024-02-22 50.94 50.94 50.83 50.91 0.1M
2024-02-21 50.70 50.81 50.70 50.77 0.1M
2024-02-20 50.70 50.74 50.65 50.66 0.0M
2024-02-16 50.72 50.72 50.65 50.68 0.0M
2024-02-15 50.58 50.67 50.54 50.63 0.0M
2024-02-14 50.54 50.60 50.49 50.57 0.0M
2024-02-13 50.45 50.51 50.36 50.49 0.0M
2024-02-12 50.40 50.52 50.35 50.51 0.1M
2024-02-09 50.31 50.43 50.28 50.41 0.0M
2024-02-08 50.27 50.34 50.24 50.29 0.0M
2024-02-07 50.29 50.31 50.23 50.31 0.0M
2024-02-06 50.14 50.24 50.14 50.24 0.0M
2024-02-05 50.29 50.29 50.14 50.17 0.0M
2024-02-02 50.33 50.40 50.21 50.25 0.0M
2024-02-01 50.38 50.41 50.26 50.34 0.2M
2024-01-31 50.79 50.81 50.70 50.70 0.0M
2024-01-30 50.82 50.83 50.75 50.80 0.0M
2024-01-29 50.85 50.85 50.79 50.84 0.0M
2024-01-26 50.74 50.81 50.72 50.78 0.0M
2024-01-25 50.85 50.85 50.73 50.82 0.0M
2024-01-24 50.93 50.93 50.80 50.83 0.0M
2024-01-23 50.84 50.84 50.76 50.81 0.1M
2024-01-22 50.96 50.96 50.80 50.85 0.1M
2024-01-19 50.87 50.96 50.81 50.92 0.0M
2024-01-18 50.82 50.82 50.77 50.82 0.0M
2024-01-17 50.87 50.87 50.75 50.85 0.1M
2024-01-16 50.93 50.93 50.80 50.86 0.0M
2024-01-12 50.84 50.87 50.80 50.87 0.0M
2024-01-11 50.82 50.86 50.74 50.86 0.0M
2024-01-10 50.79 50.80 50.76 50.79 0.0M
2024-01-09 50.76 50.80 50.72 50.80 0.0M
2024-01-08 50.80 50.83 50.70 50.80 0.2M
2024-01-05 50.64 50.73 50.62 50.73 0.0M
2024-01-04 50.64 50.69 50.64 50.67 0.0M
2024-01-03 51.00 51.00 50.62 50.67 0.0M
2024-01-02 50.62 50.74 50.52 50.67 0.2M