Pcm Fund

PCM
🏛️ usa →
6.71
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.90 8.00 7.86 7.96 0.0M
2023-12-28 8.01 8.03 7.90 7.95 0.0M
2023-12-27 7.91 8.03 7.90 7.99 0.0M
2023-12-26 7.98 8.03 7.90 7.93 0.0M
2023-12-22 7.92 8.07 7.88 8.00 0.0M
2023-12-21 8.03 8.07 7.93 7.94 0.1M
2023-12-20 8.25 8.27 8.08 8.13 0.0M
2023-12-19 8.33 8.39 8.23 8.24 0.0M
2023-12-18 8.21 8.34 8.09 8.17 0.0M
2023-12-15 8.20 8.33 8.20 8.25 0.0M
2023-12-14 8.08 8.24 8.08 8.23 0.0M
2023-12-13 8.08 8.10 7.96 8.03 0.0M
2023-12-12 8.16 8.19 7.92 8.09 0.0M
2023-12-11 7.90 8.20 7.26 8.12 0.1M
2023-12-08 8.05 8.19 7.95 7.95 0.0M
2023-12-07 8.19 8.40 8.12 8.25 0.0M
2023-12-06 7.98 8.31 7.78 8.26 0.0M
2023-12-05 8.07 8.20 7.99 8.20 0.0M
2023-12-04 7.91 8.10 7.74 8.06 0.0M
2023-12-01 7.82 7.90 7.72 7.85 0.0M
2023-11-30 7.73 7.93 7.62 7.72 0.0M
2023-11-29 8.23 8.25 7.79 7.80 0.0M
2023-11-28 7.99 8.24 7.94 8.00 0.1M
2023-11-27 7.89 8.05 7.85 7.98 0.0M
2023-11-24 7.92 8.03 7.91 7.96 0.0M
2023-11-22 8.06 8.07 7.95 7.95 0.0M
2023-11-21 7.86 8.10 7.86 8.00 0.0M
2023-11-20 7.91 8.14 7.91 7.98 0.0M
2023-11-17 7.92 7.98 7.85 7.96 0.0M
2023-11-16 7.83 7.85 7.72 7.85 0.0M
2023-11-15 7.80 7.96 7.72 7.88 0.0M
2023-11-14 7.84 7.98 7.74 7.81 0.0M
2023-11-13 7.70 7.93 7.70 7.79 0.0M
2023-11-10 7.85 7.99 7.64 7.72 0.0M
2023-11-09 8.03 8.16 7.87 8.00 0.0M
2023-11-08 8.08 8.17 8.00 8.03 0.0M
2023-11-07 8.10 8.10 7.94 8.04 0.0M
2023-11-06 7.93 8.22 7.91 7.98 0.1M
2023-11-03 7.92 8.06 7.84 8.00 0.0M
2023-11-02 7.56 8.00 7.44 7.79 0.1M
2023-11-01 7.34 7.55 7.33 7.45 0.1M
2023-10-31 7.17 7.27 7.12 7.20 0.0M
2023-10-30 6.94 7.16 6.93 7.14 0.0M
2023-10-27 6.98 7.08 6.92 6.94 0.0M
2023-10-26 6.97 7.09 6.88 6.95 0.0M
2023-10-25 7.09 7.09 6.95 7.00 0.0M
2023-10-24 7.10 7.27 6.91 7.05 0.1M
2023-10-23 7.39 7.39 6.99 7.03 0.1M
2023-10-20 7.48 7.56 7.26 7.27 0.1M
2023-10-19 7.52 7.62 7.50 7.51 0.0M
2023-10-18 7.60 7.71 7.50 7.55 0.0M
2023-10-17 7.82 8.00 7.54 7.70 0.1M
2023-10-16 8.07 8.12 7.84 7.86 0.0M
2023-10-13 8.32 8.38 7.92 7.95 0.1M
2023-10-12 8.46 8.58 8.33 8.38 0.0M
2023-10-11 8.48 8.60 8.43 8.47 0.0M
2023-10-10 8.73 8.79 8.62 8.67 0.0M
2023-10-09 8.78 8.86 8.62 8.62 0.0M
2023-10-06 8.87 9.02 8.68 8.71 0.1M
2023-10-05 8.90 9.10 8.90 8.94 0.0M
2023-10-04 8.80 9.05 8.80 8.98 0.0M
2023-10-03 8.79 8.93 8.68 8.73 0.0M
2023-10-02 8.94 8.96 8.77 8.85 0.0M
2023-09-29 8.83 8.97 8.83 8.90 0.0M
2023-09-28 8.97 9.00 8.83 8.90 0.0M
2023-09-27 9.04 9.30 9.04 9.05 0.0M
2023-09-26 9.01 9.13 8.89 9.00 0.0M
2023-09-25 9.33 9.33 8.98 9.04 0.0M
2023-09-22 9.14 9.42 9.12 9.24 0.0M
2023-09-21 9.30 9.45 9.17 9.17 0.0M
2023-09-20 9.42 9.53 9.31 9.41 0.0M
2023-09-19 9.38 9.52 9.31 9.42 0.0M
2023-09-18 9.48 9.65 9.22 9.30 0.0M
2023-09-15 9.48 9.54 9.48 9.50 0.0M
2023-09-14 9.42 9.48 9.33 9.48 0.0M
2023-09-13 9.42 9.52 9.27 9.38 0.0M
2023-09-12 9.25 9.58 9.16 9.46 0.0M
2023-09-11 9.18 9.33 9.18 9.26 0.0M
2023-09-08 9.12 9.32 9.12 9.26 0.0M
2023-09-07 9.48 9.55 9.16 9.32 0.0M
2023-09-06 9.45 9.53 9.38 9.44 0.0M
2023-09-05 9.40 9.57 9.19 9.51 0.0M
2023-09-01 9.23 9.23 9.05 9.18 0.0M
2023-08-31 9.10 9.24 9.10 9.10 0.0M
2023-08-30 8.94 9.13 8.94 9.10 0.0M
2023-08-29 8.93 8.96 8.90 8.94 0.0M
2023-08-28 8.96 8.96 8.88 8.92 0.0M
2023-08-25 9.05 9.08 8.82 8.94 0.0M
2023-08-24 9.08 9.17 9.02 9.04 0.0M
2023-08-23 9.06 9.14 9.00 9.08 0.0M
2023-08-22 9.00 9.18 9.00 9.10 0.0M
2023-08-21 9.07 9.15 9.00 9.06 0.0M
2023-08-18 9.22 9.22 9.02 9.03 0.0M
2023-08-17 9.24 9.24 9.04 9.11 0.0M
2023-08-16 9.41 9.49 9.16 9.22 0.0M
2023-08-15 9.54 9.70 9.26 9.48 0.0M
2023-08-14 9.53 9.64 9.45 9.54 0.0M
2023-08-11 9.76 10.08 9.54 9.68 0.0M
2023-08-10 9.71 10.05 9.63 9.81 0.0M
2023-08-09 9.92 10.13 9.82 9.90 0.0M
2023-08-08 10.13 10.19 10.00 10.12 0.0M
2023-08-07 10.15 10.15 9.86 10.01 0.0M
2023-08-04 9.93 10.20 9.83 9.93 0.1M
2023-08-03 9.69 9.94 9.69 9.86 0.0M
2023-08-02 9.56 9.75 9.50 9.70 0.0M
2023-08-01 9.50 9.56 9.42 9.51 0.0M
2023-07-31 9.38 9.51 9.31 9.48 0.0M
2023-07-28 9.54 9.54 9.37 9.38 0.0M
2023-07-27 9.56 9.56 9.29 9.38 0.0M
2023-07-26 9.30 9.45 9.29 9.38 0.0M
2023-07-25 9.34 9.54 9.27 9.34 0.0M
2023-07-24 9.56 9.56 9.31 9.31 0.0M
2023-07-21 9.60 9.66 9.51 9.51 0.0M
2023-07-20 9.71 9.71 9.51 9.71 0.0M
2023-07-19 9.50 9.75 9.50 9.59 0.0M
2023-07-18 9.77 9.78 9.61 9.75 0.0M
2023-07-17 9.78 9.85 9.72 9.72 0.0M
2023-07-14 9.75 9.93 9.75 9.85 0.0M
2023-07-13 9.82 9.90 9.74 9.80 0.0M
2023-07-12 9.79 9.98 9.74 9.89 0.0M
2023-07-11 9.83 9.94 9.83 9.94 0.0M
2023-07-10 9.86 9.88 9.80 9.88 0.0M
2023-07-07 9.84 9.90 9.78 9.88 0.0M
2023-07-06 9.83 9.93 9.70 9.79 0.1M
2023-07-05 9.74 9.96 9.66 9.96 0.0M
2023-07-03 9.70 10.00 9.58 9.96 0.0M
2023-06-30 9.53 9.68 9.49 9.63 0.0M
2023-06-29 9.61 9.67 9.57 9.67 0.0M
2023-06-28 9.63 9.69 9.50 9.61 0.0M
2023-06-27 9.40 9.52 9.37 9.49 0.0M
2023-06-26 9.51 9.51 9.35 9.37 0.0M
2023-06-23 9.40 9.48 9.36 9.46 0.0M
2023-06-22 9.51 9.61 9.34 9.59 0.0M
2023-06-21 9.61 9.83 9.33 9.61 0.0M
2023-06-20 9.65 9.65 9.31 9.62 0.0M
2023-06-16 9.55 9.72 9.55 9.58 0.0M
2023-06-15 9.37 9.65 9.37 9.65 0.0M
2023-06-14 9.35 9.51 9.30 9.37 0.0M
2023-06-13 9.32 9.41 9.30 9.34 0.0M
2023-06-12 9.40 9.45 9.34 9.35 0.0M
2023-06-09 9.38 9.45 9.35 9.40 0.0M
2023-06-08 9.57 9.63 9.40 9.53 0.0M
2023-06-07 9.51 9.59 9.45 9.47 0.0M
2023-06-06 9.47 9.51 9.36 9.45 0.0M
2023-06-05 9.24 9.45 9.22 9.43 0.0M
2023-06-02 9.24 9.40 9.13 9.19 0.0M
2023-06-01 9.15 9.23 8.88 9.16 0.0M
2023-05-31 9.29 9.29 8.85 9.00 0.0M
2023-05-30 8.99 9.21 8.99 9.21 0.0M
2023-05-26 9.01 9.13 9.00 9.07 0.0M
2023-05-25 8.97 9.21 8.89 8.94 0.0M
2023-05-24 9.02 9.03 8.90 8.97 0.0M
2023-05-23 9.18 9.18 8.98 9.00 0.0M
2023-05-22 9.17 9.26 9.06 9.10 0.0M
2023-05-19 9.46 9.51 9.19 9.21 0.0M
2023-05-18 9.39 9.52 9.30 9.30 0.0M
2023-05-17 9.30 9.56 9.28 9.29 0.0M
2023-05-16 9.32 9.39 9.28 9.31 0.0M
2023-05-15 9.37 9.37 9.26 9.31 0.0M
2023-05-12 9.36 9.43 9.22 9.27 0.0M
2023-05-11 9.33 9.46 9.25 9.33 0.0M
2023-05-10 9.18 9.45 9.18 9.37 0.0M
2023-05-09 9.36 9.52 9.31 9.36 0.0M
2023-05-08 9.48 9.62 9.32 9.32 0.0M
2023-05-05 9.37 9.63 9.37 9.51 0.0M
2023-05-04 9.59 9.63 9.43 9.48 0.0M
2023-05-03 9.51 9.62 9.42 9.54 0.0M
2023-05-02 9.50 9.65 9.47 9.54 0.0M
2023-05-01 9.52 9.63 9.35 9.47 0.0M
2023-04-28 9.41 9.50 9.41 9.47 0.0M
2023-04-27 9.41 9.58 9.25 9.43 0.0M
2023-04-26 9.64 9.64 9.44 9.48 0.0M
2023-04-25 9.63 9.70 9.52 9.57 0.0M
2023-04-24 9.41 9.73 9.41 9.66 0.1M
2023-04-21 9.40 9.53 9.38 9.47 0.0M
2023-04-20 9.35 9.51 9.09 9.42 0.1M
2023-04-19 9.24 9.43 9.11 9.35 0.0M
2023-04-18 9.12 9.40 9.12 9.37 0.1M
2023-04-17 8.92 9.19 8.92 9.17 0.1M
2023-04-14 8.97 9.06 8.82 9.00 0.1M
2023-04-13 8.91 9.21 8.77 9.05 0.1M
2023-04-12 9.00 9.14 8.60 9.13 0.0M
2023-04-11 9.03 9.39 8.94 9.31 0.0M
2023-04-10 8.93 9.11 8.78 8.95 0.0M
2023-04-06 8.99 8.99 8.83 8.97 0.0M
2023-04-05 8.85 8.95 8.82 8.92 0.0M
2023-04-04 8.78 8.90 8.68 8.79 0.0M
2023-04-03 8.52 8.84 8.48 8.68 0.0M
2023-03-31 8.48 8.50 8.36 8.42 0.0M
2023-03-30 8.34 8.48 8.33 8.44 0.0M
2023-03-29 8.19 8.36 8.19 8.29 0.0M
2023-03-28 8.19 8.31 8.19 8.24 0.0M
2023-03-27 8.26 8.31 8.22 8.25 0.0M
2023-03-24 8.39 8.45 8.18 8.18 0.0M
2023-03-23 8.41 8.57 8.35 8.42 0.0M
2023-03-22 8.55 8.64 8.30 8.35 0.0M
2023-03-21 8.48 8.69 8.42 8.48 0.0M
2023-03-20 8.57 8.65 8.36 8.40 0.0M
2023-03-17 8.71 8.98 8.60 8.61 0.0M
2023-03-16 8.53 8.75 8.52 8.66 0.0M
2023-03-15 8.66 9.01 8.53 8.54 0.0M
2023-03-14 8.82 9.06 8.82 8.86 0.0M
2023-03-13 8.68 8.91 8.55 8.76 0.1M
2023-03-10 9.17 9.26 8.71 8.85 0.0M
2023-03-09 9.50 9.53 9.26 9.29 0.0M
2023-03-08 9.54 9.54 9.38 9.51 0.0M
2023-03-07 9.35 9.57 9.30 9.36 0.0M
2023-03-06 9.51 9.55 9.36 9.39 0.0M
2023-03-03 9.50 9.67 9.36 9.45 0.1M
2023-03-02 9.25 9.50 9.25 9.44 0.0M
2023-03-01 9.41 9.45 9.26 9.38 0.0M
2023-02-28 9.30 9.51 9.15 9.33 0.0M
2023-02-27 9.25 9.59 9.15 9.30 0.0M
2023-02-24 9.18 9.54 9.04 9.22 0.0M
2023-02-23 9.10 9.64 9.10 9.26 0.0M
2023-02-22 9.20 9.22 9.06 9.12 0.0M
2023-02-21 9.25 9.39 9.11 9.15 0.1M
2023-02-17 9.48 9.57 9.25 9.36 0.0M
2023-02-16 9.31 9.68 9.31 9.41 0.1M
2023-02-15 9.21 9.50 9.21 9.37 0.0M
2023-02-14 9.26 9.56 9.21 9.29 0.0M
2023-02-13 9.57 9.63 9.11 9.34 0.1M
2023-02-10 9.40 9.48 9.33 9.40 0.0M
2023-02-09 9.52 9.73 9.48 9.52 0.0M
2023-02-08 9.51 9.54 9.44 9.50 0.0M
2023-02-07 9.42 9.54 9.42 9.51 0.0M
2023-02-06 9.49 9.49 9.26 9.41 0.0M
2023-02-03 9.42 9.58 9.40 9.45 0.0M
2023-02-02 9.18 9.41 9.06 9.37 0.0M
2023-02-01 9.23 9.24 9.02 9.13 0.0M
2023-01-31 9.09 9.10 8.92 9.10 0.0M
2023-01-30 8.92 9.16 8.92 8.98 0.1M
2023-01-27 8.82 8.86 8.80 8.83 0.0M
2023-01-26 8.71 8.89 8.71 8.79 0.0M
2023-01-25 8.83 8.83 8.63 8.74 0.0M
2023-01-24 8.90 8.90 8.79 8.79 0.0M
2023-01-23 9.02 9.02 8.77 8.84 0.0M
2023-01-20 9.03 9.18 8.89 8.95 0.0M
2023-01-19 8.97 8.98 8.84 8.93 0.0M
2023-01-18 8.78 9.07 8.59 8.91 0.0M
2023-01-17 8.73 8.81 8.61 8.75 0.0M
2023-01-13 8.58 8.73 8.47 8.66 0.0M
2023-01-12 8.48 8.65 8.47 8.47 0.0M
2023-01-11 8.69 8.72 8.53 8.64 0.0M
2023-01-10 8.68 8.68 8.38 8.56 0.0M
2023-01-09 8.30 8.59 8.17 8.46 0.0M
2023-01-06 8.36 8.44 8.21 8.32 0.0M
2023-01-05 8.26 8.34 8.21 8.32 0.0M
2023-01-04 8.36 8.36 8.15 8.27 0.0M
2023-01-03 8.00 8.41 7.90 8.31 0.0M