SPDR® Bloomberg High Yield Bond ETF（JNK）— 价格历史
截至 2026-08-18 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-08-18 | 95.76 | 95.77 | 95.66 | 95.74 | -0.11% | 2,238,079 |
| 2026-08-17 | 95.90 | 95.95 | 95.84 | 95.85 | -0.13% | 1,911,600 |
| 2026-08-14 | 96.07 | 96.08 | 95.92 | 95.97 | -0.07% | 1,997,200 |
| 2026-08-13 | 96.00 | 96.16 | 95.94 | 96.04 | +0.20% | 1,814,500 |
| 2026-08-12 | 95.85 | 95.90 | 95.82 | 95.85 | +0.17% | 2,058,800 |
| 2026-08-11 | 95.74 | 95.79 | 95.69 | 95.69 | +0.04% | 1,330,600 |
| 2026-08-10 | 95.78 | 95.79 | 95.59 | 95.65 | -0.17% | 2,415,300 |
| 2026-08-07 | 95.85 | 95.90 | 95.76 | 95.81 | +0.21% | 9,024,100 |
| 2026-08-06 | 95.70 | 95.74 | 95.57 | 95.61 | -0.06% | 2,389,400 |
| 2026-08-05 | 95.77 | 95.79 | 95.64 | 95.67 | -0.08% | 3,009,000 |
| 2026-08-04 | 95.49 | 95.82 | 95.45 | 95.75 | +0.31% | 3,982,657 |
| 2026-08-03 | 95.29 | 95.47 | 95.23 | 95.45 | -0.24% | 3,460,603 |
| 2026-07-31 | 95.65 | 95.76 | 95.37 | 95.68 | +0.02% | 4,787,062 |
| 2026-07-30 | 95.52 | 95.70 | 95.52 | 95.66 | +0.28% | 3,477,278 |
| 2026-07-29 | 95.58 | 95.68 | 95.28 | 95.39 | -0.23% | 2,210,504 |
| 2026-07-28 | 95.53 | 95.62 | 95.45 | 95.61 | +0.16% | 1,218,658 |
| 2026-07-27 | 95.54 | 95.61 | 95.43 | 95.46 | +0.07% | 1,704,510 |
| 2026-07-24 | 95.41 | 95.57 | 95.31 | 95.39 | -0.01% | 2,602,370 |
| 2026-07-23 | 95.42 | 95.57 | 95.29 | 95.40 | -0.37% | 3,439,443 |
| 2026-07-22 | 95.85 | 95.90 | 95.69 | 95.75 | -0.16% | 2,546,173 |
| 2026-07-21 | 96.00 | 96.00 | 95.84 | 95.90 | -0.05% | 2,091,105 |
| 2026-07-20 | 96.02 | 96.08 | 95.92 | 95.95 | -0.03% | 1,897,175 |
| 2026-07-17 | 96.09 | 96.14 | 95.94 | 95.98 | -0.10% | 1,387,387 |
| 2026-07-16 | 96.00 | 96.12 | 96.00 | 96.08 | +0.01% | 1,653,458 |
| 2026-07-15 | 96.00 | 96.13 | 95.90 | 96.07 | +0.18% | 1,807,307 |
| 2026-07-14 | 95.90 | 96.03 | 95.81 | 95.90 | +0.15% | 2,297,209 |
| 2026-07-13 | 95.87 | 95.92 | 95.68 | 95.76 | -0.18% | 3,234,537 |
| 2026-07-10 | 96.06 | 96.08 | 95.86 | 95.93 | -0.07% | 2,389,422 |
| 2026-07-09 | 95.97 | 96.15 | 95.91 | 96.00 | +0.10% | 2,655,038 |
| 2026-07-08 | 95.85 | 95.91 | 95.75 | 95.90 | -0.16% | 2,989,640 |
| 2026-07-07 | 96.16 | 96.16 | 95.98 | 96.05 | -0.10% | 2,279,454 |
| 2026-07-06 | 95.98 | 96.21 | 95.98 | 96.15 | +0.17% | 1,715,977 |
| 2026-07-02 | 96.02 | 96.07 | 95.94 | 95.99 | +0.11% | 2,196,199 |
| 2026-07-01 | 95.80 | 95.91 | 95.75 | 95.88 | -0.51% | 1,689,589 |
| 2026-06-30 | 96.39 | 96.49 | 96.33 | 96.37 | -0.03% | 4,469,287 |
| 2026-06-29 | 96.31 | 96.43 | 96.19 | 96.40 | +0.19% | 2,276,991 |
| 2026-06-26 | 96.20 | 96.36 | 96.18 | 96.22 | -0.06% | 2,104,021 |
| 2026-06-25 | 96.29 | 96.38 | 96.20 | 96.28 | +0.09% | 2,710,386 |
| 2026-06-24 | 96.32 | 96.38 | 96.18 | 96.19 | -0.06% | 2,729,755 |
| 2026-06-23 | 96.21 | 96.35 | 96.21 | 96.25 | -0.05% | 1,873,693 |
| 2026-06-22 | 96.35 | 96.47 | 96.25 | 96.30 | -0.09% | 1,733,221 |
| 2026-06-18 | 96.32 | 96.45 | 96.28 | 96.39 | +0.34% | 3,823,044 |
| 2026-06-17 | 96.38 | 96.48 | 96.00 | 96.06 | -0.38% | 8,763,030 |
| 2026-06-16 | 96.45 | 96.54 | 96.34 | 96.43 | -0.02% | 1,710,343 |
| 2026-06-15 | 96.59 | 96.61 | 96.42 | 96.45 | +0.16% | 2,432,287 |
| 2026-06-12 | 96.32 | 96.38 | 96.16 | 96.30 | +0.02% | 2,875,661 |
| 2026-06-11 | 95.85 | 96.33 | 95.80 | 96.28 | +0.57% | 3,647,789 |
| 2026-06-10 | 95.83 | 95.97 | 95.70 | 95.73 | -0.20% | 3,498,827 |
| 2026-06-09 | 95.92 | 96.14 | 95.68 | 95.92 | +0.13% | 2,888,693 |
| 2026-06-08 | 95.90 | 95.92 | 95.75 | 95.80 | +0.07% | 2,569,139 |
| 2026-06-05 | 96.02 | 96.06 | 95.62 | 95.73 | -0.44% | 4,676,698 |
| 2026-06-04 | 96.07 | 96.23 | 96.02 | 96.15 | +0.16% | 2,041,179 |
| 2026-06-03 | 96.08 | 96.10 | 95.92 | 96.00 | -0.22% | 2,346,646 |
| 2026-06-02 | 96.20 | 96.28 | 96.16 | 96.21 | +0.04% | 2,075,567 |
| 2026-06-01 | 96.14 | 96.27 | 95.96 | 96.17 | -0.62% | 2,904,625 |
| 2026-05-29 | 96.66 | 96.82 | 96.63 | 96.77 | +0.16% | 2,644,773 |
| 2026-05-28 | 96.46 | 96.70 | 96.42 | 96.62 | +0.10% | 3,602,909 |
| 2026-05-27 | 96.58 | 96.63 | 96.47 | 96.52 | -0.04% | 1,545,441 |
| 2026-05-26 | 96.54 | 96.60 | 96.37 | 96.56 | +0.32% | 3,257,256 |
| 2026-05-22 | 96.34 | 96.46 | 96.16 | 96.25 | +0.05% | 1,339,301 |
| 2026-05-21 | 96.03 | 96.31 | 95.90 | 96.20 | +0.08% | 2,138,426 |
| 2026-05-20 | 95.70 | 96.16 | 95.59 | 96.12 | +0.61% | 3,132,674 |
| 2026-05-19 | 95.62 | 95.64 | 95.39 | 95.54 | -0.24% | 2,057,080 |
| 2026-05-18 | 95.84 | 95.94 | 95.64 | 95.77 | +0.05% | 2,912,924 |
| 2026-05-15 | 95.91 | 96.02 | 95.70 | 95.72 | -0.42% | 3,634,618 |
| 2026-05-14 | 96.22 | 96.37 | 96.11 | 96.12 | -0.06% | 1,494,787 |
| 2026-05-13 | 96.11 | 96.25 | 96.04 | 96.18 | +0.00% | 3,258,810 |
| 2026-05-12 | 96.14 | 96.28 | 95.95 | 96.18 | -0.15% | 2,056,314 |
| 2026-05-11 | 96.50 | 96.54 | 96.31 | 96.32 | -0.21% | 3,337,828 |
| 2026-05-08 | 96.32 | 96.53 | 96.31 | 96.52 | +0.33% | 6,326,067 |
| 2026-05-07 | 96.53 | 96.60 | 96.19 | 96.20 | -0.35% | 2,647,803 |
| 2026-05-06 | 96.45 | 96.61 | 96.26 | 96.54 | +0.33% | 1,566,035 |
| 2026-05-05 | 96.11 | 96.34 | 96.11 | 96.22 | +0.12% | 1,926,241 |
| 2026-05-04 | 96.34 | 96.36 | 95.92 | 96.10 | -0.31% | 3,643,692 |
| 2026-05-01 | 96.39 | 96.62 | 96.36 | 96.40 | -0.44% | 2,796,484 |
| 2026-04-30 | 96.55 | 96.87 | 96.51 | 96.83 | +0.34% | 4,095,305 |
| 2026-04-29 | 96.90 | 96.90 | 96.31 | 96.50 | -0.31% | 3,112,267 |
| 2026-04-28 | 96.75 | 96.83 | 96.71 | 96.80 | -0.11% | 2,192,663 |
| 2026-04-27 | 96.88 | 96.97 | 96.85 | 96.91 | +0.02% | 2,257,243 |
| 2026-04-24 | 96.51 | 96.95 | 96.51 | 96.89 | +0.16% | 1,556,924 |
| 2026-04-23 | 96.87 | 96.97 | 96.48 | 96.74 | -0.18% | 2,688,848 |
| 2026-04-22 | 96.85 | 96.98 | 96.81 | 96.91 | +0.17% | 2,452,303 |
| 2026-04-21 | 97.06 | 97.06 | 96.67 | 96.75 | -0.25% | 6,233,966 |
| 2026-04-20 | 97.09 | 97.11 | 96.91 | 96.99 | -0.09% | 2,368,626 |
| 2026-04-17 | 96.98 | 97.24 | 96.89 | 97.08 | +0.38% | 2,504,634 |
| 2026-04-16 | 96.88 | 96.88 | 96.63 | 96.71 | -0.10% | 3,653,482 |
| 2026-04-15 | 96.85 | 96.85 | 96.70 | 96.81 | -0.06% | 4,964,755 |
| 2026-04-14 | 96.68 | 96.97 | 96.63 | 96.87 | +0.30% | 3,358,697 |
| 2026-04-13 | 96.12 | 96.60 | 96.12 | 96.58 | +0.35% | 4,602,663 |
| 2026-04-10 | 96.70 | 96.70 | 96.24 | 96.24 | -0.34% | 5,009,062 |
| 2026-04-09 | 96.47 | 96.76 | 96.26 | 96.57 | +0.09% | 3,177,916 |
| 2026-04-08 | 96.90 | 96.90 | 96.33 | 96.48 | +0.58% | 3,341,239 |
| 2026-04-07 | 95.87 | 95.94 | 95.44 | 95.92 | +0.01% | 5,015,331 |
| 2026-04-06 | 95.65 | 95.93 | 95.65 | 95.91 | +0.20% | 4,402,263 |
| 2026-04-02 | 95.10 | 95.79 | 95.10 | 95.72 | +0.26% | 6,299,880 |
| 2026-04-01 | 95.42 | 95.55 | 95.31 | 95.47 | -0.26% | 9,431,245 |
| 2026-03-31 | 95.13 | 95.77 | 95.13 | 95.72 | +1.01% | 7,848,912 |
| 2026-03-30 | 95.02 | 95.10 | 94.70 | 94.76 | +0.11% | 7,247,956 |
| 2026-03-27 | 94.69 | 94.79 | 94.48 | 94.66 | -0.31% | 6,036,993 |
| 2026-03-26 | 95.29 | 95.43 | 94.78 | 94.95 | -0.63% | 8,017,463 |
| 2026-03-25 | 95.57 | 95.75 | 95.47 | 95.55 | +0.34% | 6,863,055 |
| 2026-03-24 | 95.31 | 95.52 | 95.06 | 95.23 | -0.28% | 11,737,040 |
| 2026-03-23 | 95.39 | 95.85 | 95.20 | 95.50 | +0.58% | 10,876,910 |
| 2026-03-20 | 95.64 | 95.66 | 94.84 | 94.95 | -0.88% | 13,185,750 |
| 2026-03-19 | 95.05 | 95.84 | 95.05 | 95.79 | +0.22% | 12,000,440 |
| 2026-03-18 | 95.89 | 95.95 | 95.54 | 95.58 | -0.47% | 6,817,088 |
| 2026-03-17 | 95.86 | 96.05 | 95.82 | 96.03 | +0.40% | 7,336,497 |
| 2026-03-16 | 95.66 | 95.87 | 95.61 | 95.65 | +0.42% | 9,701,462 |
| 2026-03-13 | 95.68 | 95.84 | 95.19 | 95.25 | -0.23% | 9,139,213 |
| 2026-03-12 | 95.98 | 95.98 | 95.44 | 95.47 | -0.67% | 15,827,120 |
| 2026-03-11 | 96.24 | 96.31 | 96.06 | 96.11 | -0.21% | 11,885,510 |
| 2026-03-10 | 96.35 | 96.70 | 96.31 | 96.31 | -0.12% | 9,012,717 |
| 2026-03-09 | 95.70 | 96.45 | 95.68 | 96.43 | +0.54% | 15,327,560 |
| 2026-03-06 | 96.37 | 96.37 | 95.84 | 95.91 | -0.49% | 12,682,960 |
| 2026-03-05 | 96.69 | 96.69 | 96.32 | 96.38 | -0.43% | 10,917,530 |
| 2026-03-04 | 96.57 | 96.85 | 96.55 | 96.80 | +0.35% | 4,650,487 |
| 2026-03-03 | 96.20 | 96.66 | 96.12 | 96.46 | -0.23% | 8,192,990 |
| 2026-03-02 | 96.40 | 96.83 | 96.40 | 96.68 | -0.59% | 6,697,456 |
| 2026-02-27 | 97.36 | 97.41 | 97.23 | 97.25 | -0.24% | 4,561,908 |
| 2026-02-26 | 97.63 | 97.63 | 97.35 | 97.48 | -0.08% | 5,252,683 |
| 2026-02-25 | 97.50 | 97.56 | 97.44 | 97.56 | +0.17% | 2,226,374 |
| 2026-02-24 | 97.44 | 97.49 | 97.22 | 97.39 | -0.11% | 4,108,658 |
| 2026-02-23 | 97.62 | 97.65 | 97.45 | 97.50 | -0.12% | 2,880,555 |
| 2026-02-20 | 97.54 | 97.65 | 97.49 | 97.62 | +0.07% | 3,551,508 |
| 2026-02-19 | 97.51 | 97.56 | 97.44 | 97.55 | +0.02% | 2,319,550 |
| 2026-02-18 | 97.45 | 97.62 | 97.43 | 97.53 | +0.14% | 2,987,329 |
| 2026-02-17 | 97.43 | 97.47 | 97.33 | 97.39 | -0.09% | 3,970,746 |
| 2026-02-13 | 97.44 | 97.58 | 97.40 | 97.48 | +0.11% | 5,124,199 |
| 2026-02-12 | 97.58 | 97.62 | 97.34 | 97.37 | -0.11% | 5,056,988 |
| 2026-02-11 | 97.59 | 97.62 | 97.33 | 97.48 | -0.01% | 3,284,491 |
| 2026-02-10 | 97.60 | 97.68 | 97.39 | 97.49 | -0.05% | 3,191,485 |
| 2026-02-09 | 97.38 | 97.56 | 97.36 | 97.54 | +0.14% | 4,766,622 |
| 2026-02-06 | 97.26 | 97.42 | 97.19 | 97.40 | +0.35% | 4,339,676 |
| 2026-02-05 | 97.08 | 97.16 | 96.96 | 97.06 | -0.05% | 4,255,983 |
| 2026-02-04 | 97.25 | 97.31 | 97.05 | 97.11 | -0.19% | 6,130,138 |
| 2026-02-03 | 97.38 | 97.44 | 97.10 | 97.29 | -0.09% | 5,756,207 |
| 2026-02-02 | 97.24 | 97.40 | 97.21 | 97.38 | -0.45% | 4,192,519 |
| 2026-01-30 | 97.71 | 97.87 | 97.66 | 97.82 | +0.06% | 4,831,033 |
| 2026-01-29 | 97.82 | 97.85 | 97.62 | 97.76 | +0.01% | 3,679,170 |
| 2026-01-28 | 97.92 | 97.92 | 97.75 | 97.75 | -0.16% | 5,057,254 |
| 2026-01-27 | 97.92 | 97.97 | 97.88 | 97.91 | -0.01% | 3,218,531 |
| 2026-01-26 | 97.97 | 98.02 | 97.86 | 97.92 | +0.05% | 1,966,823 |
| 2026-01-23 | 97.94 | 97.96 | 97.77 | 97.87 | -0.05% | 4,119,690 |
| 2026-01-22 | 97.96 | 98.03 | 97.88 | 97.92 | +0.06% | 3,226,455 |
| 2026-01-21 | 97.70 | 97.92 | 97.68 | 97.86 | +0.28% | 3,689,541 |
| 2026-01-20 | 97.35 | 97.66 | 97.35 | 97.59 | -0.24% | 3,367,044 |
| 2026-01-16 | 97.84 | 97.87 | 97.74 | 97.82 | +0.08% | 2,861,229 |
| 2026-01-15 | 97.81 | 97.81 | 97.70 | 97.74 | +0.00% | 3,245,457 |
| 2026-01-14 | 97.68 | 97.76 | 97.61 | 97.74 | +0.03% | 3,743,806 |
| 2026-01-13 | 97.75 | 97.75 | 97.64 | 97.71 | +0.03% | 2,683,768 |
| 2026-01-12 | 97.52 | 97.71 | 97.52 | 97.68 | -0.01% | 2,746,983 |
| 2026-01-09 | 97.65 | 97.73 | 97.62 | 97.69 | +0.10% | 3,106,985 |
| 2026-01-08 | 97.41 | 97.61 | 97.41 | 97.59 | +0.08% | 4,207,765 |
| 2026-01-07 | 97.61 | 97.64 | 97.46 | 97.51 | -0.03% | 2,263,721 |
| 2026-01-06 | 97.54 | 97.58 | 97.44 | 97.54 | +0.04% | 2,812,850 |
| 2026-01-05 | 97.32 | 97.55 | 97.31 | 97.50 | +0.27% | 4,074,226 |
| 2026-01-02 | 97.32 | 97.32 | 97.15 | 97.24 | +0.03% | 4,176,843 |
| 2025-12-31 | 97.33 | 97.34 | 97.19 | 97.21 | -0.09% | 2,906,566 |
| 2025-12-30 | 97.21 | 97.32 | 97.17 | 97.30 | +0.11% | 3,101,979 |
| 2025-12-29 | 97.09 | 97.22 | 97.07 | 97.19 | +0.03% | 1,969,881 |
| 2025-12-26 | 97.24 | 97.28 | 97.15 | 97.16 | -0.05% | 1,495,992 |
| 2025-12-24 | 97.02 | 97.22 | 97.01 | 97.21 | +0.23% | 1,189,732 |
| 2025-12-23 | 96.88 | 97.02 | 96.79 | 96.99 | +0.08% | 2,883,218 |
| 2025-12-22 | 96.94 | 96.94 | 96.77 | 96.91 | +0.09% | 4,116,271 |
| 2025-12-19 | 96.89 | 96.96 | 96.79 | 96.82 | -0.03% | 2,493,635 |
| 2025-12-18 | 96.88 | 96.92 | 96.73 | 96.85 | -0.23% | 4,284,384 |
| 2025-12-17 | 97.17 | 97.18 | 96.99 | 97.07 | -0.11% | 4,450,458 |
| 2025-12-16 | 97.15 | 97.21 | 97.05 | 97.18 | +0.01% | 4,883,204 |
| 2025-12-15 | 97.23 | 97.23 | 97.10 | 97.17 | +0.10% | 4,423,183 |
| 2025-12-12 | 97.25 | 97.25 | 97.05 | 97.07 | -0.21% | 4,152,457 |
| 2025-12-11 | 97.28 | 97.33 | 97.20 | 97.27 | -0.01% | 5,288,299 |
| 2025-12-10 | 96.92 | 97.37 | 96.90 | 97.28 | +0.35% | 6,958,455 |
| 2025-12-09 | 97.07 | 97.13 | 96.94 | 96.94 | -0.14% | 7,049,459 |
| 2025-12-08 | 97.29 | 97.29 | 97.00 | 97.08 | -0.22% | 8,986,710 |
| 2025-12-05 | 97.25 | 97.39 | 97.21 | 97.29 | +0.00% | 3,637,477 |
| 2025-12-04 | 97.28 | 97.32 | 97.10 | 97.29 | +0.03% | 8,274,622 |
| 2025-12-03 | 97.17 | 97.36 | 97.09 | 97.26 | +0.15% | 3,997,663 |
| 2025-12-02 | 97.03 | 97.17 | 96.97 | 97.11 | +0.15% | 4,014,981 |
| 2025-12-01 | 96.83 | 97.02 | 96.81 | 96.96 | -0.71% | 5,120,390 |
| 2025-11-28 | 97.65 | 97.74 | 97.58 | 97.65 | +0.08% | 1,931,190 |
| 2025-11-26 | 97.42 | 97.63 | 97.36 | 97.57 | +0.15% | 5,126,778 |
| 2025-11-25 | 97.05 | 97.47 | 97.00 | 97.42 | +0.39% | 8,260,253 |
| 2025-11-24 | 96.87 | 97.08 | 96.83 | 97.04 | +0.29% | 5,947,481 |
| 2025-11-21 | 96.62 | 96.84 | 96.50 | 96.76 | +0.30% | 5,874,071 |
| 2025-11-20 | 96.82 | 96.94 | 96.47 | 96.47 | -0.02% | 7,773,751 |
| 2025-11-19 | 96.49 | 96.69 | 96.44 | 96.49 | +0.08% | 5,138,052 |
| 2025-11-18 | 96.33 | 96.56 | 96.32 | 96.41 | -0.05% | 5,667,634 |
| 2025-11-17 | 96.61 | 96.68 | 96.38 | 96.46 | -0.18% | 4,918,151 |
| 2025-11-14 | 96.49 | 96.84 | 96.43 | 96.63 | +0.03% | 4,951,847 |
| 2025-11-13 | 96.90 | 96.90 | 96.54 | 96.60 | -0.44% | 4,900,179 |
| 2025-11-12 | 97.29 | 97.33 | 97.00 | 97.03 | -0.24% | 11,206,090 |
| 2025-11-11 | 97.12 | 97.27 | 97.12 | 97.26 | +0.18% | 1,769,070 |
| 2025-11-10 | 96.94 | 97.18 | 96.90 | 97.09 | +0.34% | 3,900,748 |
| 2025-11-07 | 96.64 | 96.78 | 96.47 | 96.76 | +0.06% | 3,894,624 |
| 2025-11-06 | 96.76 | 96.78 | 96.54 | 96.70 | +0.05% | 5,003,198 |
| 2025-11-05 | 96.61 | 96.73 | 96.57 | 96.65 | +0.09% | 3,326,919 |
| 2025-11-04 | 96.36 | 96.66 | 96.35 | 96.56 | -0.02% | 5,333,145 |
| 2025-11-03 | 96.90 | 96.92 | 96.58 | 96.58 | -0.83% | 4,404,594 |
| 2025-10-31 | 97.53 | 97.62 | 97.35 | 97.39 | +0.00% | 3,228,625 |
| 2025-10-30 | 97.51 | 97.61 | 97.38 | 97.39 | -0.24% | 5,222,075 |
| 2025-10-29 | 97.94 | 97.96 | 97.56 | 97.62 | -0.30% | 5,685,554 |
| 2025-10-28 | 98.02 | 98.02 | 97.89 | 97.91 | -0.11% | 3,366,769 |
| 2025-10-27 | 97.87 | 98.08 | 97.82 | 98.02 | +0.29% | 3,414,125 |
| 2025-10-24 | 97.75 | 97.76 | 97.60 | 97.74 | +0.30% | 4,028,587 |
| 2025-10-23 | 97.30 | 97.45 | 97.27 | 97.45 | +0.19% | 3,572,737 |
| 2025-10-22 | 97.33 | 97.37 | 97.13 | 97.27 | -0.10% | 6,877,943 |
| 2025-10-21 | 97.44 | 97.51 | 97.30 | 97.37 | -0.08% | 4,900,935 |
| 2025-10-20 | 97.27 | 97.48 | 97.27 | 97.45 | +0.22% | 3,115,532 |
| 2025-10-17 | 96.93 | 97.25 | 96.93 | 97.24 | +0.21% | 5,945,547 |
| 2025-10-16 | 97.39 | 97.39 | 96.93 | 97.04 | -0.31% | 7,403,346 |
| 2025-10-15 | 97.28 | 97.39 | 97.11 | 97.34 | +0.37% | 7,376,130 |
| 2025-10-14 | 96.54 | 97.13 | 96.50 | 96.98 | +0.06% | 6,901,267 |
| 2025-10-13 | 96.61 | 96.92 | 96.58 | 96.92 | +0.60% | 4,094,211 |
| 2025-10-10 | 97.00 | 97.00 | 96.32 | 96.34 | -0.62% | 7,701,778 |
| 2025-10-09 | 97.20 | 97.23 | 96.79 | 96.94 | -0.31% | 8,213,901 |
| 2025-10-08 | 97.48 | 97.48 | 97.23 | 97.24 | -0.14% | 3,025,488 |
| 2025-10-07 | 97.50 | 97.55 | 97.38 | 97.38 | -0.11% | 3,080,743 |
| 2025-10-06 | 97.55 | 97.58 | 97.48 | 97.49 | +0.02% | 3,428,398 |
| 2025-10-03 | 97.60 | 97.61 | 97.47 | 97.47 | -0.12% | 2,630,078 |
| 2025-10-02 | 97.64 | 97.67 | 97.49 | 97.59 | -0.05% | 3,352,639 |
| 2025-10-01 | 97.48 | 97.66 | 97.42 | 97.64 | -0.36% | 3,689,433 |
| 2025-09-30 | 97.99 | 98.03 | 97.89 | 97.99 | -0.07% | 6,957,417 |
| 2025-09-29 | 97.99 | 98.06 | 97.93 | 98.06 | +0.21% | 3,484,855 |
| 2025-09-26 | 97.76 | 97.91 | 97.73 | 97.85 | +0.18% | 3,098,627 |
| 2025-09-25 | 97.80 | 97.81 | 97.67 | 97.67 | -0.32% | 3,963,422 |
| 2025-09-24 | 98.14 | 98.14 | 97.95 | 97.98 | -0.15% | 4,449,071 |
| 2025-09-23 | 98.22 | 98.24 | 98.06 | 98.13 | -0.06% | 5,978,652 |
| 2025-09-22 | 98.01 | 98.20 | 98.01 | 98.19 | +0.10% | 2,430,631 |
| 2025-09-19 | 98.11 | 98.13 | 98.01 | 98.09 | +0.07% | 4,084,634 |
| 2025-09-18 | 97.95 | 98.09 | 97.84 | 98.02 | +0.22% | 3,508,703 |
| 2025-09-17 | 97.95 | 98.03 | 97.64 | 97.80 | -0.12% | 6,119,103 |
| 2025-09-16 | 98.01 | 98.04 | 97.88 | 97.92 | -0.07% | 4,549,173 |
| 2025-09-15 | 97.83 | 97.99 | 97.83 | 97.99 | +0.31% | 2,914,667 |
| 2025-09-12 | 97.81 | 97.83 | 97.65 | 97.69 | -0.08% | 2,843,104 |
| 2025-09-11 | 97.59 | 97.83 | 97.59 | 97.77 | +0.29% | 4,214,481 |
| 2025-09-10 | 97.51 | 97.62 | 97.46 | 97.49 | +0.09% | 4,428,169 |
| 2025-09-09 | 97.52 | 97.59 | 97.30 | 97.40 | -0.12% | 3,018,786 |
| 2025-09-08 | 97.60 | 97.61 | 97.50 | 97.52 | +0.01% | 4,116,606 |
| 2025-09-05 | 97.66 | 97.76 | 97.47 | 97.51 | +0.10% | 3,907,464 |
| 2025-09-04 | 97.20 | 97.42 | 97.15 | 97.41 | +0.28% | 2,824,099 |
| 2025-09-03 | 96.88 | 97.14 | 96.88 | 97.14 | +0.31% | 2,730,319 |
| 2025-09-02 | 96.70 | 96.88 | 96.63 | 96.84 | -0.69% | 4,715,593 |
| 2025-08-29 | 97.65 | 97.66 | 97.50 | 97.51 | -0.17% | 4,222,070 |
| 2025-08-28 | 97.66 | 97.70 | 97.58 | 97.68 | +0.01% | 3,687,541 |
| 2025-08-27 | 97.46 | 97.69 | 97.44 | 97.67 | +0.15% | 2,558,388 |
| 2025-08-26 | 97.38 | 97.53 | 97.35 | 97.52 | +0.22% | 2,947,585 |
| 2025-08-25 | 97.39 | 97.44 | 97.30 | 97.31 | -0.12% | 2,940,124 |
| 2025-08-22 | 96.81 | 97.46 | 96.77 | 97.43 | +0.84% | 5,337,001 |
| 2025-08-21 | 96.77 | 96.77 | 96.60 | 96.62 | -0.18% | 2,822,782 |
| 2025-08-20 | 96.84 | 96.88 | 96.75 | 96.79 | -0.07% | 2,974,251 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+2.22%）。最弱月份：10月（-0.56%）。基于4年每日数据（2023–2026）。
FAQ · 基于当前价格数据 · 截至 2026-08-18
快速解答
SPDR® Bloomberg High Yield Bond ETF（JNK）最新收盘价是多少？
2026-08-18 收于 95.74，来自Closelook数据湖的每日价格记录。
JNK 的52周最高价和最低价是多少？
过去52周最高 98.24、最低 94.48（截至 2026-08-18）。
SPDR® Bloomberg High Yield Bond ETF 历史上最强和最弱的月份是哪个？
历史上，JNK 最强的日历月份是11月（平均 +2.22%），最弱的是10月（平均 -0.56%），基于4年每日数据（2023–2026）。
该季节性覆盖多少年？
4年（2023–2026），由Closelook数据湖中的765根日线计算。