SPDR® EURO STOXX 50 ETF (FEZ)

FEZ
🏛️ 美国 →
61.51
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 38.86 39.01 38.63 38.70 2.2M
2022-12-29 39.02 39.35 38.99 39.26 1.6M
2022-12-28 39.01 39.12 38.48 38.48 1.1M
2022-12-27 38.98 39.11 38.89 38.95 1.7M
2022-12-23 38.59 38.88 38.48 38.86 2.8M
2022-12-22 39.03 39.03 38.41 38.82 1.5M
2022-12-21 38.99 39.37 38.93 39.26 2.7M
2022-12-20 38.53 38.79 38.48 38.62 1.6M
2022-12-19 38.69 38.80 38.43 38.52 1.7M
2022-12-16 38.74 38.94 38.54 38.76 3.4M
2022-12-15 39.71 39.81 38.97 39.12 4.1M
2022-12-14 40.57 40.81 40.17 40.49 2.5M
2022-12-13 41.11 41.24 40.31 40.59 3.6M
2022-12-12 39.77 39.87 39.58 39.87 2.9M
2022-12-09 39.78 39.99 39.64 39.69 2.7M
2022-12-08 39.60 39.89 39.45 39.84 1.0M
2022-12-07 39.63 39.85 39.42 39.69 1.9M
2022-12-06 39.86 39.94 39.38 39.60 1.6M
2022-12-05 40.14 40.23 39.67 39.75 1.8M
2022-12-02 39.92 40.37 39.88 40.29 1.8M
2022-12-01 40.26 40.40 39.94 40.25 1.8M
2022-11-30 39.47 40.13 39.09 40.05 3.5M
2022-11-29 39.03 39.31 38.95 39.15 2.2M
2022-11-28 39.44 39.52 38.89 38.93 2.0M
2022-11-25 39.33 39.63 39.33 39.54 0.8M
2022-11-23 38.97 39.43 38.97 39.41 1.7M
2022-11-22 38.64 39.04 38.55 39.04 2.2M
2022-11-21 38.48 38.63 38.37 38.56 2.0M
2022-11-18 39.02 39.02 38.73 38.92 1.9M
2022-11-17 38.09 38.75 38.08 38.73 1.8M
2022-11-16 38.79 38.86 38.52 38.68 2.5M
2022-11-15 39.00 39.16 37.99 38.56 3.9M
2022-11-14 38.55 38.80 38.30 38.31 2.9M
2022-11-11 38.16 38.72 37.97 38.64 4.7M
2022-11-10 37.09 37.71 36.85 37.71 8.4M
2022-11-09 35.71 36.05 35.49 35.50 4.5M
2022-11-08 35.72 36.14 35.61 35.92 4.0M
2022-11-07 35.50 35.71 35.34 35.59 2.4M
2022-11-04 34.83 35.35 34.62 35.25 6.2M
2022-11-03 33.31 33.70 33.28 33.45 3.0M
2022-11-02 34.49 34.88 33.74 33.75 3.3M
2022-11-01 34.99 35.02 34.39 34.57 3.0M
2022-10-31 34.31 34.42 34.15 34.27 3.1M
2022-10-28 34.32 34.80 34.19 34.80 4.7M
2022-10-27 34.50 34.82 34.24 34.29 3.8M
2022-10-26 34.25 34.87 34.21 34.62 2.2M
2022-10-25 33.60 34.30 33.56 34.29 2.6M
2022-10-24 33.31 33.63 33.11 33.43 2.4M
2022-10-21 32.30 33.20 32.19 33.17 3.4M
2022-10-20 32.55 32.98 32.39 32.51 1.6M
2022-10-19 32.53 32.73 32.22 32.47 1.9M
2022-10-18 33.18 33.23 32.53 32.82 2.5M
2022-10-17 32.23 32.51 32.23 32.37 2.9M
2022-10-14 32.14 32.30 31.29 31.30 1.8M
2022-10-13 30.27 31.98 30.13 31.83 5.9M
2022-10-12 30.93 31.11 30.81 30.89 1.8M
2022-10-11 31.03 31.45 30.77 30.90 4.4M
2022-10-10 31.44 31.54 30.98 31.23 4.3M
2022-10-07 31.82 31.89 31.25 31.37 3.1M
2022-10-06 32.38 32.58 32.10 32.12 3.5M
2022-10-05 32.59 33.05 32.33 32.86 2.2M
2022-10-04 32.72 33.36 32.72 33.32 2.9M
2022-10-03 31.16 31.64 30.97 31.49 2.2M
2022-09-30 30.72 31.27 30.66 30.76 2.5M
2022-09-29 30.66 30.91 30.28 30.89 1.9M
2022-09-28 30.45 31.42 30.34 31.31 2.6M
2022-09-27 30.99 31.15 30.25 30.53 2.1M
2022-09-26 31.02 31.30 30.62 30.76 2.6M
2022-09-23 31.50 31.56 30.91 31.18 3.5M
2022-09-22 32.69 32.77 32.24 32.43 2.4M
2022-09-21 33.02 33.40 32.54 32.55 2.5M
2022-09-20 33.10 33.27 32.74 33.04 3.2M
2022-09-19 33.14 33.78 33.14 33.74 2.8M
2022-09-16 33.51 33.88 33.45 33.79 3.0M
2022-09-15 33.92 34.33 33.87 33.94 3.2M
2022-09-14 34.16 34.43 33.99 34.31 1.8M
2022-09-13 34.62 34.91 34.04 34.07 9.3M
2022-09-12 35.34 35.59 35.26 35.42 2.5M
2022-09-09 34.33 34.60 34.31 34.59 3.1M
2022-09-08 33.12 33.70 33.02 33.63 3.8M
2022-09-07 33.07 33.85 33.04 33.83 2.3M
2022-09-06 33.30 33.48 32.91 33.06 3.3M
2022-09-02 33.88 34.19 32.90 33.06 4.8M
2022-09-01 33.23 33.36 32.84 33.33 5.7M
2022-08-31 34.17 34.28 33.79 33.84 2.6M
2022-08-30 34.68 34.70 34.00 34.13 3.0M
2022-08-29 34.22 34.48 34.13 34.30 1.7M
2022-08-26 35.52 35.53 34.17 34.18 3.2M
2022-08-25 35.09 35.45 35.00 35.45 1.2M
2022-08-24 34.85 35.22 34.78 35.03 1.6M
2022-08-23 34.87 35.28 34.84 34.94 2.6M
2022-08-22 35.17 35.18 34.76 34.84 2.3M
2022-08-19 36.24 36.28 35.86 35.94 2.5M
2022-08-18 36.68 36.78 36.53 36.65 1.4M
2022-08-17 36.79 37.05 36.60 36.84 1.4M
2022-08-16 37.00 37.38 36.97 37.28 1.7M
2022-08-15 36.95 37.11 36.85 37.07 1.4M
2022-08-12 37.09 37.42 37.01 37.41 1.1M
2022-08-11 37.19 37.32 36.97 37.04 1.6M
2022-08-10 37.07 37.28 36.91 37.10 1.2M
2022-08-09 36.58 36.63 36.24 36.29 1.0M
2022-08-08 36.78 36.95 36.49 36.58 1.3M
2022-08-05 36.26 36.54 36.17 36.48 1.5M
2022-08-04 36.57 36.85 36.55 36.80 1.1M
2022-08-03 36.17 36.49 35.98 36.43 2.1M
2022-08-02 36.09 36.18 35.78 35.78 1.9M
2022-08-01 36.40 36.65 36.22 36.44 1.4M
2022-07-29 36.00 36.53 35.92 36.49 2.7M
2022-07-28 35.35 35.87 35.10 35.84 3.3M
2022-07-27 34.94 35.59 34.81 35.52 4.5M
2022-07-26 34.76 34.81 34.46 34.48 2.6M
2022-07-25 35.35 35.44 35.07 35.31 2.0M
2022-07-22 35.30 35.52 34.83 34.99 2.3M
2022-07-21 34.77 35.24 34.64 35.20 3.1M
2022-07-20 34.92 35.14 34.55 34.77 5.9M
2022-07-19 34.69 35.26 34.66 35.18 5.7M
2022-07-18 34.14 34.28 33.72 33.79 2.8M
2022-07-15 33.22 33.65 33.02 33.59 3.0M
2022-07-14 32.53 32.86 32.19 32.85 4.1M
2022-07-13 32.83 33.56 32.79 33.38 2.7M
2022-07-12 33.26 33.72 33.22 33.30 4.8M
2022-07-11 33.60 33.68 33.34 33.38 2.2M
2022-07-08 33.95 34.24 33.72 34.06 0.9M
2022-07-07 33.86 34.11 33.86 34.06 1.4M
2022-07-06 33.43 33.65 33.24 33.55 2.1M
2022-07-05 33.09 33.54 32.92 33.53 3.3M
2022-07-01 34.28 34.77 34.06 34.74 2.2M
2022-06-30 34.25 34.90 34.04 34.79 2.5M
2022-06-29 35.40 35.44 35.03 35.06 2.6M
2022-06-28 35.97 36.12 35.35 35.36 2.2M
2022-06-27 35.93 36.05 35.66 35.69 1.9M
2022-06-24 35.25 36.06 35.25 36.00 2.9M
2022-06-23 34.74 34.85 34.36 34.83 5.4M
2022-06-22 34.75 35.33 34.67 34.97 1.9M
2022-06-21 35.26 35.44 35.13 35.17 2.1M
2022-06-17 35.39 35.59 35.03 35.40 6.0M
2022-06-16 35.17 35.59 35.03 35.22 3.2M
2022-06-15 36.04 36.51 35.51 36.25 4.5M
2022-06-14 35.80 35.96 35.12 35.38 4.1M
2022-06-13 35.91 36.19 35.62 35.71 4.9M
2022-06-10 37.40 37.44 36.96 37.07 4.2M
2022-06-09 38.99 39.14 38.31 38.31 2.0M
2022-06-08 39.69 39.82 39.39 39.47 0.8M
2022-06-07 39.49 40.06 39.47 40.05 1.1M
2022-06-06 40.30 40.43 39.93 40.01 0.9M
2022-06-03 39.77 39.86 39.58 39.69 0.9M
2022-06-02 39.65 40.26 39.51 40.26 1.6M
2022-06-01 39.90 39.93 38.99 39.19 1.0M
2022-05-31 39.79 40.04 39.55 39.85 1.6M
2022-05-27 39.65 40.06 39.61 40.06 1.6M
2022-05-26 38.74 39.36 38.72 39.31 1.9M
2022-05-25 38.13 38.76 38.07 38.58 1.4M
2022-05-24 38.51 38.64 38.18 38.48 1.8M
2022-05-23 38.25 38.75 38.13 38.68 3.9M
2022-05-20 38.10 38.12 37.19 37.71 9.0M
2022-05-19 37.10 37.91 37.09 37.65 5.0M
2022-05-18 38.01 38.09 37.24 37.26 6.9M
2022-05-17 38.42 38.62 38.13 38.59 8.3M
2022-05-16 37.29 37.75 37.05 37.51 7.2M
2022-05-13 36.98 37.65 36.95 37.55 7.2M
2022-05-12 36.16 36.89 36.01 36.43 7.6M
2022-05-11 36.89 37.53 36.49 36.50 7.2M
2022-05-10 37.03 37.10 36.25 36.55 7.9M
2022-05-09 36.55 36.72 36.05 36.16 10.1M
2022-05-06 37.37 37.54 36.96 37.19 7.7M
2022-05-05 38.49 38.49 37.30 37.74 6.6M
2022-05-04 38.36 39.18 37.93 39.08 8.4M
2022-05-03 38.19 38.38 38.05 38.25 4.8M
2022-05-02 37.88 38.25 37.48 37.95 6.6M
2022-04-29 38.57 38.88 37.95 37.96 5.5M
2022-04-28 38.14 38.64 37.69 38.54 5.8M
2022-04-27 37.75 38.14 37.44 37.81 5.3M
2022-04-26 38.84 38.86 37.75 37.80 8.2M
2022-04-25 39.01 39.20 38.55 39.15 5.6M
2022-04-22 40.17 40.18 39.46 39.54 5.1M
2022-04-21 41.29 41.39 40.12 40.17 4.1M
2022-04-20 40.52 40.68 40.35 40.55 3.7M
2022-04-19 39.47 39.99 39.42 39.97 3.1M
2022-04-18 39.62 40.00 39.59 39.69 3.3M
2022-04-14 39.98 40.07 39.65 39.74 5.4M
2022-04-13 39.37 40.00 39.37 39.97 2.9M
2022-04-12 40.01 40.16 39.39 39.51 5.7M
2022-04-11 40.14 40.33 39.74 39.77 6.2M
2022-04-08 39.88 40.31 39.82 40.04 3.3M
2022-04-07 40.16 40.28 39.61 40.03 5.3M
2022-04-06 40.01 40.20 39.67 40.00 5.9M
2022-04-05 41.16 41.31 40.67 40.82 3.2M
2022-04-04 41.39 41.76 41.31 41.70 2.1M
2022-04-01 41.60 41.66 41.26 41.63 2.9M
2022-03-31 41.77 41.94 41.14 41.15 4.2M
2022-03-30 42.39 42.46 42.08 42.24 2.6M
2022-03-29 42.83 43.00 42.22 42.68 4.2M
2022-03-28 41.10 41.39 40.81 41.32 2.9M
2022-03-25 41.11 41.20 40.61 41.00 2.4M
2022-03-24 40.62 41.00 40.46 40.96 3.0M
2022-03-23 40.66 40.87 40.50 40.60 4.2M
2022-03-22 41.38 41.62 41.29 41.56 5.0M
2022-03-21 41.24 41.32 40.64 40.96 3.9M
2022-03-18 40.71 41.70 40.59 41.63 3.7M
2022-03-17 40.93 41.70 40.82 41.49 5.9M
2022-03-16 40.62 41.63 40.34 41.44 9.7M
2022-03-15 39.36 39.63 39.03 39.55 8.7M
2022-03-14 39.39 39.73 39.03 39.17 5.4M
2022-03-11 39.47 39.54 38.29 38.35 4.6M
2022-03-10 38.61 39.19 38.47 38.68 6.6M
2022-03-09 39.42 40.54 39.04 39.87 10.2M
2022-03-08 37.12 38.36 36.40 37.26 13.6M
2022-03-07 37.67 37.78 35.82 36.20 8.9M
2022-03-04 37.96 38.04 37.05 37.60 7.8M
2022-03-03 40.77 40.77 39.44 39.67 5.8M
2022-03-02 40.50 41.05 40.33 40.83 5.5M
2022-03-01 41.22 41.29 39.58 40.02 5.3M
2022-02-28 41.56 42.48 41.38 41.74 5.6M
2022-02-25 42.44 43.26 42.38 43.19 4.1M
2022-02-24 40.62 42.21 40.54 42.06 11.0M
2022-02-23 43.91 43.93 42.71 42.85 3.3M
2022-02-22 43.39 43.78 42.81 43.27 5.1M
2022-02-18 44.51 44.68 44.08 44.34 3.6M
2022-02-17 44.96 44.99 44.52 44.54 2.9M
2022-02-16 45.02 45.54 44.96 45.41 1.6M
2022-02-15 44.92 45.29 44.88 45.23 2.8M
2022-02-14 44.16 44.27 43.60 44.01 4.1M
2022-02-11 45.58 45.76 44.29 44.49 6.8M
2022-02-10 45.62 46.47 45.59 45.73 3.8M
2022-02-09 46.18 46.33 46.09 46.25 3.1M
2022-02-08 45.09 45.53 44.96 45.47 2.0M
2022-02-07 45.13 45.46 45.08 45.22 1.8M
2022-02-04 44.94 45.41 44.78 45.19 4.0M
2022-02-03 45.52 45.67 45.18 45.26 3.3M
2022-02-02 46.12 46.15 45.75 46.00 1.2M
2022-02-01 45.80 45.89 45.43 45.86 1.7M
2022-01-31 44.52 45.42 44.50 45.33 2.3M
2022-01-28 44.16 44.69 43.83 44.69 2.9M
2022-01-27 44.90 45.08 44.35 44.50 2.2M
2022-01-26 45.29 45.54 44.34 44.66 3.4M
2022-01-25 44.19 44.82 43.76 44.46 3.3M
2022-01-24 44.42 44.97 43.49 44.96 5.3M
2022-01-21 45.94 46.08 45.51 45.55 3.5M
2022-01-20 46.56 46.84 46.11 46.13 2.5M
2022-01-19 46.81 46.89 46.30 46.34 2.1M
2022-01-18 46.51 46.62 46.14 46.28 5.1M
2022-01-14 46.81 47.07 46.63 47.00 1.9M
2022-01-13 47.58 47.62 46.89 46.99 1.7M
2022-01-12 47.18 47.46 47.14 47.38 2.5M
2022-01-11 46.41 46.95 46.27 46.89 4.3M
2022-01-10 46.28 46.46 45.94 46.45 2.8M
2022-01-07 46.80 47.02 46.54 46.92 1.9M
2022-01-06 46.96 47.13 46.68 46.81 2.5M
2022-01-05 47.64 47.77 47.01 47.01 2.6M
2022-01-04 47.45 47.46 47.09 47.24 1.7M
2022-01-03 47.05 47.13 46.82 47.07 2.2M