Schwab Intermediate-Term U.S. Treasury™ (SCHR)

SCHR
🏛️ 美国 →
25.07
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
2022-12-30 49.24 49.36 49.15 49.23 0.8M
2022-12-29 49.30 49.38 49.26 49.34 0.8M
2022-12-28 49.32 49.34 49.20 49.24 1.3M
2022-12-27 49.37 49.43 49.26 49.29 0.7M
2022-12-23 49.51 49.59 49.50 49.55 0.8M
2022-12-22 49.70 49.79 49.66 49.68 2.0M
2022-12-21 49.80 49.81 49.67 49.70 1.0M
2022-12-20 49.64 49.71 49.60 49.65 2.1M
2022-12-19 49.93 49.93 49.83 49.86 0.5M
2022-12-16 49.92 50.17 49.88 50.09 0.9M
2022-12-15 50.25 50.29 50.14 50.24 1.0M
2022-12-14 50.18 50.26 49.98 50.19 2.7M
2022-12-13 50.30 50.35 50.08 50.11 5.1M
2022-12-12 49.96 49.98 49.74 49.78 0.8M
2022-12-09 49.95 49.96 49.83 49.84 0.6M
2022-12-08 50.05 50.13 49.98 50.03 2.0M
2022-12-07 50.05 50.26 50.04 50.24 1.0M
2022-12-06 49.81 49.96 49.78 49.92 0.7M
2022-12-05 49.91 49.93 49.72 49.76 1.3M
2022-12-02 49.83 50.13 49.74 50.12 1.5M
2022-12-01 49.79 50.07 49.77 50.07 4.1M
2022-11-30 49.38 49.81 49.32 49.77 0.9M
2022-11-29 49.45 49.57 49.44 49.47 0.6M
2022-11-28 49.59 49.64 49.54 49.58 0.6M
2022-11-25 49.48 49.56 49.47 49.56 1.3M
2022-11-23 49.40 49.56 49.40 49.55 1.1M
2022-11-22 49.37 49.43 49.33 49.38 0.7M
2022-11-21 49.40 49.43 49.24 49.25 0.6M
2022-11-18 49.40 49.43 49.27 49.28 1.1M
2022-11-17 49.45 49.46 49.35 49.42 0.8M
2022-11-16 49.59 49.67 49.51 49.62 1.8M
2022-11-15 49.38 49.46 49.28 49.44 1.9M
2022-11-14 49.22 49.23 49.12 49.21 0.6M
2022-11-11 49.19 49.31 49.17 49.25 0.6M
2022-11-10 49.12 49.35 49.11 49.34 1.6M
2022-11-09 48.41 48.58 48.37 48.56 1.0M
2022-11-08 48.28 48.46 48.28 48.42 1.6M
2022-11-07 48.32 48.34 48.20 48.21 0.8M
2022-11-04 48.35 48.47 48.26 48.33 1.4M
2022-11-03 48.19 48.36 48.17 48.31 1.8M
2022-11-02 48.58 48.81 48.40 48.48 1.3M
2022-11-01 48.84 48.84 48.51 48.53 1.1M
2022-10-31 48.69 48.75 48.57 48.68 0.9M
2022-10-28 48.82 48.96 48.75 48.83 0.8M
2022-10-27 48.90 49.09 48.82 49.05 1.6M
2022-10-26 48.70 48.84 48.69 48.78 1.1M
2022-10-25 48.60 48.74 48.57 48.63 1.2M
2022-10-24 48.30 48.43 48.19 48.29 2.5M
2022-10-21 48.13 48.41 48.09 48.32 2.0M
2022-10-20 48.29 48.37 48.09 48.12 2.3M
2022-10-19 48.44 48.50 48.34 48.36 1.2M
2022-10-18 48.72 48.78 48.54 48.68 0.7M
2022-10-17 48.78 48.83 48.58 48.59 1.6M
2022-10-14 48.88 48.88 48.50 48.55 1.4M
2022-10-13 48.43 48.84 48.41 48.69 1.2M
2022-10-12 48.75 48.94 48.75 48.91 0.7M
2022-10-11 48.82 48.96 48.72 48.78 1.2M
2022-10-10 48.80 48.82 48.57 48.63 0.5M
2022-10-07 48.86 48.96 48.83 48.84 0.9M
2022-10-06 49.16 49.21 49.01 49.02 1.2M
2022-10-05 49.31 49.34 49.15 49.22 1.0M
2022-10-04 49.58 49.70 49.46 49.52 1.0M
2022-10-03 49.35 49.69 48.81 49.41 2.6M
2022-09-30 49.36 49.43 49.04 49.14 2.6M
2022-09-29 49.18 49.35 49.13 49.26 1.0M
2022-09-28 49.15 49.46 49.04 49.43 2.0M
2022-09-27 48.90 48.93 48.65 48.68 2.3M
2022-09-26 49.17 49.19 48.79 48.85 2.3M
2022-09-23 49.38 49.42 49.22 49.36 1.6M
2022-09-22 49.55 49.58 49.36 49.41 3.0M
2022-09-21 49.86 49.95 49.58 49.87 0.9M
2022-09-20 49.80 49.89 49.74 49.82 1.4M
2022-09-19 49.95 50.04 49.93 49.98 1.7M
2022-09-16 50.03 50.17 50.00 50.12 0.8M
2022-09-15 50.09 50.11 50.01 50.04 0.6M
2022-09-14 50.14 50.28 50.12 50.16 1.1M
2022-09-13 50.18 50.23 50.12 50.21 1.5M
2022-09-12 50.62 50.66 50.44 50.49 0.6M
2022-09-09 50.62 50.68 50.49 50.53 0.4M
2022-09-08 50.67 50.75 50.56 50.57 0.5M
2022-09-07 50.59 50.72 50.57 50.71 0.5M
2022-09-06 50.63 50.63 50.44 50.47 1.0M
2022-09-02 50.79 50.92 50.73 50.84 1.0M
2022-09-01 50.65 50.71 50.49 50.61 1.9M
2022-08-31 51.00 51.08 50.87 50.90 0.4M
2022-08-30 51.05 51.16 50.94 51.04 0.7M
2022-08-29 51.12 51.12 51.02 51.07 0.4M
2022-08-26 51.25 51.34 51.15 51.25 0.6M
2022-08-25 51.18 51.33 51.13 51.33 0.6M
2022-08-24 51.18 51.20 51.09 51.13 0.6M
2022-08-23 51.27 51.48 51.21 51.25 0.8M
2022-08-22 51.41 51.44 51.27 51.31 0.4M
2022-08-19 51.50 51.53 51.42 51.49 0.5M
2022-08-18 51.73 51.82 51.66 51.71 0.4M
2022-08-17 51.66 51.69 51.54 51.64 0.8M
2022-08-16 51.89 51.89 51.76 51.85 0.9M
2022-08-15 52.00 52.05 51.94 51.99 0.5M
2022-08-12 51.86 51.88 51.74 51.82 0.6M
2022-08-11 52.04 52.08 51.69 51.71 0.6M
2022-08-10 52.06 52.18 51.90 51.91 0.8M
2022-08-09 51.84 51.88 51.79 51.84 0.8M
2022-08-08 51.90 51.98 51.88 51.94 0.7M
2022-08-05 51.85 51.86 51.73 51.78 1.5M
2022-08-04 52.17 52.35 52.12 52.34 0.5M
2022-08-03 51.96 52.14 51.76 52.13 1.1M
2022-08-02 52.53 52.59 52.01 52.02 0.9M
2022-08-01 52.50 52.61 52.45 52.54 0.7M
2022-07-29 52.41 52.62 52.37 52.52 1.6M
2022-07-28 52.49 52.57 52.36 52.50 1.3M
2022-07-27 52.08 52.27 52.03 52.11 1.0M
2022-07-26 52.21 52.27 51.98 51.98 0.6M
2022-07-25 51.96 52.04 51.93 51.99 10.2M
2022-07-22 52.03 52.22 51.98 52.10 0.9M
2022-07-21 51.45 51.72 51.42 51.70 0.9M
2022-07-20 51.47 51.49 51.25 51.26 1.6M
2022-07-19 51.46 51.48 51.31 51.31 0.6M
2022-07-18 51.48 51.54 51.35 51.49 0.5M
2022-07-15 51.48 51.65 51.48 51.56 1.1M
2022-07-14 51.35 51.55 51.28 51.48 1.2M
2022-07-13 51.34 51.73 51.29 51.66 8.7M
2022-07-12 51.68 51.75 51.55 51.59 2.5M
2022-07-11 51.45 51.58 51.43 51.51 0.6M
2022-07-08 51.38 51.38 51.22 51.26 0.9M
2022-07-07 51.67 51.67 51.44 51.49 1.4M
2022-07-06 52.14 52.14 51.68 51.70 1.2M
2022-07-05 52.06 52.17 51.99 52.03 0.6M
2022-07-01 51.86 52.15 51.82 51.96 2.7M
2022-06-30 51.52 51.67 51.49 51.60 0.5M
2022-06-29 51.08 51.31 51.04 51.30 0.7M
2022-06-28 50.98 51.05 50.93 51.03 0.7M
2022-06-27 51.02 51.16 50.93 51.01 0.7M
2022-06-24 51.24 51.40 51.19 51.20 1.3M
2022-06-23 51.35 51.53 51.26 51.30 1.2M
2022-06-22 51.03 51.13 50.99 51.08 1.3M
2022-06-21 50.63 50.71 50.60 50.63 0.9M
2022-06-17 50.80 50.85 50.56 50.78 0.8M
2022-06-16 50.29 50.81 50.25 50.81 1.2M
2022-06-15 50.39 50.62 50.16 50.58 1.9M
2022-06-14 50.41 50.46 50.01 50.08 1.9M
2022-06-13 50.58 50.63 50.15 50.35 11.4M
2022-06-10 51.18 51.20 50.95 50.97 4.2M
2022-06-09 51.42 51.48 51.36 51.42 1.1M
2022-06-08 51.51 51.57 51.47 51.48 0.6M
2022-06-07 51.56 51.66 51.54 51.59 1.0M
2022-06-06 51.63 51.64 51.44 51.46 2.2M
2022-06-03 51.66 51.74 51.66 51.70 1.0M
2022-06-02 51.82 51.82 51.69 51.79 1.0M
2022-06-01 51.95 51.99 51.68 51.76 3.3M
2022-05-31 52.16 52.16 52.03 52.08 4.6M
2022-05-27 52.41 52.45 52.33 52.39 3.3M
2022-05-26 52.43 52.45 52.26 52.38 6.5M
2022-05-25 52.41 52.42 52.28 52.38 0.8M
2022-05-24 52.12 52.38 52.12 52.28 0.7M
2022-05-23 52.08 52.14 51.94 51.96 0.8M
2022-05-20 51.98 52.20 51.98 52.14 0.8M
2022-05-19 52.17 52.19 51.99 52.02 0.9M
2022-05-18 51.66 51.92 51.64 51.84 0.6M
2022-05-17 51.74 51.83 51.66 51.67 0.7M
2022-05-16 51.94 52.06 51.93 51.99 1.0M
2022-05-13 51.87 51.92 51.79 51.82 0.7M
2022-05-12 51.96 52.12 51.91 51.99 1.0M
2022-05-11 51.59 51.88 51.56 51.83 1.3M
2022-05-10 51.75 51.82 51.68 51.69 0.9M
2022-05-09 51.39 51.66 51.39 51.63 1.2M
2022-05-06 51.34 51.51 51.30 51.31 0.9M
2022-05-05 51.54 51.60 51.34 51.50 1.8M
2022-05-04 51.46 51.80 51.40 51.79 3.0M
2022-05-03 51.66 51.68 51.48 51.50 1.4M
2022-05-02 51.57 51.58 51.45 51.48 2.6M
2022-04-29 51.67 51.86 51.66 51.75 28.1M
2022-04-28 51.90 51.97 51.82 51.94 18.7M
2022-04-27 52.19 52.23 52.00 52.02 15.8M
2022-04-26 52.17 52.24 52.08 52.18 16.2M
2022-04-25 52.00 52.15 51.92 51.93 0.6M
2022-04-22 51.53 51.76 51.53 51.73 0.5M
2022-04-21 51.77 51.77 51.54 51.69 0.7M
2022-04-20 51.82 51.95 51.78 51.91 1.1M
2022-04-19 51.84 51.88 51.68 51.69 0.6M
2022-04-18 52.11 52.11 51.98 51.99 0.5M
2022-04-14 52.32 52.32 52.02 52.05 1.5M
2022-04-13 52.42 52.57 52.34 52.36 0.9M
2022-04-12 52.26 52.41 52.21 52.30 0.9M
2022-04-11 52.03 52.06 51.99 52.02 0.8M
2022-04-08 52.09 52.21 52.08 52.14 0.7M
2022-04-07 52.30 52.40 52.25 52.31 0.9M
2022-04-06 52.19 52.45 52.18 52.32 0.9M
2022-04-05 52.66 52.66 52.33 52.37 1.7M
2022-04-04 52.78 52.80 52.68 52.78 0.6M
2022-04-01 52.69 52.85 52.65 52.75 0.7M
2022-03-31 53.11 53.25 53.03 53.25 1.1M
2022-03-30 52.84 53.07 52.83 53.06 0.8M
2022-03-29 52.83 52.95 52.75 52.91 6.9M
2022-03-28 52.75 52.87 52.71 52.74 9.4M
2022-03-25 52.94 52.96 52.68 52.72 1.7M
2022-03-24 53.13 53.22 53.12 53.15 0.3M
2022-03-23 53.19 53.33 53.12 53.33 0.7M
2022-03-22 53.13 53.17 53.08 53.11 1.0M
2022-03-21 53.53 53.58 53.27 53.28 0.9M
2022-03-18 53.72 53.82 53.72 53.77 0.9M
2022-03-17 53.77 53.84 53.66 53.72 0.9M
2022-03-16 53.82 53.85 53.53 53.76 1.2M
2022-03-15 54.07 54.10 53.84 53.88 0.7M
2022-03-14 54.04 54.07 53.88 53.89 0.5M
2022-03-11 54.32 54.36 54.27 54.33 0.4M
2022-03-10 54.40 54.44 54.30 54.39 0.7M
2022-03-09 54.58 54.62 54.50 54.55 0.4M
2022-03-08 54.78 54.87 54.69 54.76 0.8M
2022-03-07 55.00 55.16 54.99 55.01 0.6M
2022-03-04 55.13 55.29 55.13 55.18 1.3M
2022-03-03 54.79 54.92 54.73 54.85 0.5M
2022-03-02 55.05 55.08 54.72 54.74 1.7M
2022-03-01 55.12 55.45 55.12 55.30 1.4M
2022-02-28 54.80 54.98 54.80 54.91 0.7M
2022-02-25 54.50 54.56 54.41 54.55 0.9M
2022-02-24 54.75 54.77 54.53 54.58 0.8M
2022-02-23 54.49 54.54 54.41 54.47 0.7M
2022-02-22 54.56 54.64 54.53 54.63 1.0M
2022-02-18 54.61 54.68 54.59 54.66 0.8M
2022-02-17 54.46 54.57 54.45 54.57 1.2M
2022-02-16 54.38 54.40 54.28 54.39 0.9M
2022-02-15 54.27 54.35 54.24 54.28 0.5M
2022-02-14 54.39 54.49 54.28 54.36 0.9M
2022-02-11 54.39 54.65 54.22 54.60 2.4M
2022-02-10 54.46 54.49 54.19 54.19 2.5M
2022-02-09 54.69 54.76 54.64 54.65 0.3M
2022-02-08 54.68 54.68 54.63 54.64 0.9M
2022-02-07 54.76 54.79 54.71 54.77 0.6M
2022-02-04 54.81 54.83 54.71 54.75 0.7M
2022-02-03 55.08 55.09 55.02 55.07 0.5M
2022-02-02 55.19 55.29 55.18 55.20 1.0M
2022-02-01 55.20 55.22 55.08 55.12 0.6M
2022-01-31 55.17 55.26 55.15 55.24 1.9M
2022-01-28 55.08 55.25 55.08 55.23 1.2M
2022-01-27 55.07 55.19 55.07 55.13 0.6M
2022-01-26 55.34 55.37 55.04 55.06 0.9M
2022-01-25 55.41 55.47 55.31 55.33 0.5M
2022-01-24 55.49 55.53 55.38 55.40 0.5M
2022-01-21 55.40 55.44 55.32 55.39 1.2M
2022-01-20 55.17 55.19 55.14 55.18 0.3M
2022-01-19 55.10 55.19 55.10 55.14 0.5M
2022-01-18 55.16 55.18 55.04 55.05 0.5M
2022-01-14 55.48 55.49 55.32 55.34 0.3M
2022-01-13 55.49 55.59 55.47 55.57 0.3M
2022-01-12 55.51 55.56 55.46 55.47 0.6M
2022-01-11 55.34 55.46 55.31 55.45 0.3M
2022-01-10 55.33 55.42 55.30 55.39 0.7M
2022-01-07 55.49 55.49 55.36 55.44 0.4M
2022-01-06 55.57 55.61 55.50 55.54 0.5M
2022-01-05 55.81 55.82 55.62 55.64 1.1M
2022-01-04 55.76 55.84 55.76 55.84 0.7M
2022-01-03 55.95 55.95 55.83 55.83 0.9M