Amundi STOXX Europe 600 Technology UCITS ETF Acc (LYXTNO)

LYXTNO
🏛️ 法国 →
95.12
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
2021-12-31 91.03 91.10 90.52 90.52 0.0M
2021-12-30 90.40 90.98 90.35 90.84 0.0M
2021-12-29 90.82 91.05 89.65 90.04 0.0M
2021-12-28 90.99 91.77 90.87 91.24 0.0M
2021-12-27 89.88 91.15 89.37 91.06 0.0M
2021-12-24 90.54 90.54 89.56 89.92 0.0M
2021-12-23 89.33 90.09 88.86 89.99 0.0M
2021-12-22 88.03 88.86 87.60 88.86 0.0M
2021-12-21 86.94 87.58 86.37 87.29 0.0M
2021-12-20 84.77 86.20 84.29 85.70 0.0M
2021-12-17 86.65 86.97 85.43 86.63 0.0M
2021-12-16 89.54 89.80 87.32 87.32 0.0M
2021-12-15 87.13 87.31 86.73 87.01 0.0M
2021-12-14 88.26 88.46 85.90 85.94 0.0M
2021-12-13 88.62 89.60 88.02 88.02 0.0M
2021-12-10 88.09 88.88 87.94 88.17 0.0M
2021-12-09 90.08 90.08 88.80 88.91 0.0M
2021-12-08 90.33 91.14 89.60 89.65 0.0M
2021-12-07 88.46 90.88 88.32 90.88 0.0M
2021-12-06 87.34 87.34 85.73 86.04 0.0M
2021-12-03 87.90 88.34 85.96 86.48 0.0M
2021-12-02 89.47 89.47 87.29 87.59 0.0M
2021-12-01 89.28 91.49 88.38 91.33 0.0M
2021-11-30 88.68 89.90 87.55 88.33 0.0M
2021-11-29 89.10 89.60 88.64 89.01 0.0M
2021-11-26 89.04 89.86 87.68 87.68 0.0M
2021-11-25 90.77 91.21 90.10 90.59 0.0M
2021-11-24 90.97 91.02 88.59 90.10 0.0M
2021-11-23 91.20 92.12 90.18 90.38 0.0M
2021-11-22 95.68 95.68 93.60 93.60 0.0M
2021-11-19 95.49 96.32 95.10 95.52 0.0M
2021-11-18 95.68 95.84 95.25 95.48 0.0M
2021-11-17 95.03 95.57 95.03 95.50 0.0M
2021-11-16 94.79 94.98 94.36 94.87 0.0M
2021-11-15 94.00 94.40 93.58 94.38 0.0M
2021-11-12 93.09 93.60 92.65 93.59 0.0M
2021-11-11 91.76 92.96 91.50 92.96 0.0M
2021-11-10 93.62 93.77 91.37 92.16 0.0M
2021-11-09 93.41 93.99 93.12 93.43 0.0M
2021-11-08 93.61 94.08 93.50 93.63 0.0M
2021-11-05 93.41 94.18 93.31 93.64 0.0M
2021-11-04 92.64 93.32 92.00 93.21 0.0M
2021-11-03 91.26 91.83 91.19 91.83 0.0M
2021-11-02 90.61 91.22 90.61 90.95 0.0M
2021-11-01 90.81 91.25 90.14 90.72 0.0M
2021-10-29 89.54 90.66 89.18 90.59 0.0M
2021-10-28 89.54 90.71 89.54 90.68 0.0M
2021-10-27 89.17 89.65 88.98 89.48 0.0M
2021-10-26 88.68 89.43 88.68 89.13 0.0M
2021-10-25 88.64 89.04 88.40 88.69 0.0M
2021-10-22 88.32 89.22 88.28 88.85 0.0M
2021-10-21 87.02 87.89 86.80 87.53 0.0M
2021-10-20 87.42 88.54 87.20 87.41 0.0M
2021-10-19 88.41 88.47 87.65 88.45 0.0M
2021-10-18 87.27 87.66 86.72 87.66 0.0M
2021-10-15 87.46 87.75 86.81 87.75 0.0M
2021-10-14 85.90 86.88 85.86 86.88 0.0M
2021-10-13 82.92 85.04 82.92 84.77 0.0M
2021-10-12 81.94 83.40 81.80 82.69 0.0M
2021-10-11 82.95 83.12 81.78 82.98 0.0M
2021-10-08 84.29 84.29 83.35 83.35 0.0M
2021-10-07 84.02 84.66 83.16 84.66 0.0M
2021-10-06 82.06 83.07 81.19 82.54 0.0M
2021-10-05 81.92 83.55 81.60 83.34 0.0M
2021-10-04 82.91 83.25 81.44 81.46 0.0M
2021-10-01 83.42 84.13 82.99 83.29 0.0M
2021-09-30 85.72 86.13 84.29 84.50 0.0M
2021-09-29 85.30 86.54 84.62 84.62 0.0M
2021-09-28 88.63 88.63 85.30 85.30 0.0M
2021-09-27 91.74 91.74 89.24 89.54 0.0M
2021-09-24 91.61 91.61 90.80 90.87 0.0M
2021-09-23 91.61 92.68 91.61 92.26 0.0M
2021-09-22 90.93 90.93 89.80 90.59 0.0M
2021-09-21 89.41 90.44 89.41 90.28 0.0M
2021-09-20 88.97 89.23 88.08 88.82 0.0M
2021-09-17 93.12 93.12 90.15 90.42 0.0M
2021-09-16 91.60 91.96 91.36 91.66 0.0M
2021-09-15 92.52 92.53 91.13 91.13 0.0M
2021-09-14 91.09 92.28 90.83 92.28 0.0M
2021-09-13 92.11 92.11 90.90 91.08 0.0M
2021-09-10 91.64 92.28 91.50 91.59 0.0M
2021-09-09 90.78 91.49 89.92 91.05 0.0M
2021-09-08 92.17 92.17 91.34 91.39 0.0M
2021-09-07 93.34 93.35 92.40 92.68 0.0M
2021-09-06 92.69 93.32 92.67 93.25 0.0M
2021-09-03 91.75 92.02 90.95 91.65 0.0M
2021-09-02 91.65 92.13 91.10 92.06 0.0M
2021-09-01 91.43 91.77 91.20 91.68 0.0M
2021-08-31 91.08 91.48 90.00 90.47 0.0M
2021-08-30 90.30 90.62 90.28 90.46 0.0M
2021-08-27 89.12 90.00 89.02 89.98 0.0M
2021-08-26 88.37 89.15 88.22 88.96 0.0M
2021-08-25 89.31 89.38 89.05 89.06 0.0M
2021-08-24 89.23 89.40 88.69 89.00 0.0M
2021-08-23 88.31 88.57 87.85 88.57 0.0M
2021-08-20 87.03 87.67 86.28 87.58 0.0M
2021-08-19 86.25 86.97 85.45 86.79 0.0M
2021-08-18 87.57 87.89 87.41 87.70 0.0M
2021-08-17 86.99 87.71 86.77 87.62 0.0M
2021-08-16 87.35 87.70 87.02 87.32 0.0M
2021-08-13 87.98 88.07 87.43 87.79 0.0M
2021-08-12 87.91 88.22 87.69 88.22 0.0M
2021-08-11 88.48 88.60 87.93 87.93 0.0M
2021-08-10 88.67 89.24 88.43 88.49 0.0M
2021-08-09 88.16 88.48 88.00 88.17 0.0M
2021-08-06 88.40 88.40 87.57 87.77 0.0M
2021-08-05 87.92 88.63 87.92 88.33 0.0M
2021-08-04 86.54 87.57 86.54 87.48 0.0M
2021-08-03 85.99 86.21 85.40 86.03 0.0M
2021-08-02 86.34 86.50 85.60 86.40 0.0M
2021-07-30 84.90 85.55 84.65 85.15 0.0M
2021-07-29 85.43 85.67 85.22 85.59 0.0M
2021-07-28 83.55 84.90 83.53 84.86 0.0M
2021-07-27 83.97 84.38 82.97 82.97 0.0M
2021-07-26 84.08 84.81 84.08 84.24 0.0M
2021-07-23 83.97 84.90 83.85 84.63 0.0M
2021-07-22 82.88 83.68 82.84 83.59 0.0M
2021-07-21 81.67 82.20 81.43 82.06 0.0M
2021-07-20 81.00 81.15 80.28 80.80 0.0M
2021-07-19 81.38 81.56 79.88 80.79 0.0M
2021-07-16 82.64 83.00 82.19 82.38 0.0M
2021-07-15 83.65 83.93 82.71 82.84 0.0M
2021-07-14 83.53 84.10 82.95 83.96 0.0M
2021-07-13 82.90 83.40 82.76 83.40 0.0M
2021-07-12 82.10 82.76 81.90 82.68 0.0M
2021-07-09 81.23 82.00 81.09 82.00 0.0M
2021-07-08 82.05 82.32 79.92 80.97 0.0M
2021-07-07 81.87 83.09 81.87 82.60 0.0M
2021-07-06 81.09 82.11 81.00 81.58 0.0M
2021-07-05 81.30 81.30 80.75 81.21 0.0M
2021-07-02 80.81 81.56 80.70 81.41 0.0M
2021-07-01 82.00 82.00 80.18 80.82 0.0M
2021-06-30 82.26 82.45 81.15 81.15 0.0M
2021-06-29 81.65 82.20 81.46 81.99 0.0M
2021-06-28 80.85 81.81 80.79 81.51 0.0M
2021-06-25 81.42 81.56 80.90 81.14 0.0M
2021-06-24 80.33 81.39 80.33 81.33 0.0M
2021-06-23 81.16 81.16 79.99 79.99 0.0M
2021-06-22 79.93 80.74 79.46 80.60 0.0M
2021-06-21 79.64 80.35 79.07 80.17 0.0M
2021-06-18 82.12 82.15 79.86 79.95 0.0M
2021-06-17 80.94 81.93 80.39 81.93 0.0M
2021-06-16 81.43 81.74 81.06 81.55 0.0M
2021-06-15 82.07 82.17 81.41 81.41 0.0M
2021-06-14 81.48 81.88 81.17 81.44 0.0M
2021-06-11 80.65 80.96 80.20 80.93 0.0M
2021-06-10 79.85 80.25 79.41 80.15 0.0M
2021-06-09 79.10 79.61 79.10 79.54 0.0M
2021-06-08 79.05 80.02 79.05 79.14 0.0M
2021-06-07 79.15 79.21 78.68 78.95 0.0M
2021-06-04 78.09 79.26 78.09 79.14 0.0M
2021-06-03 78.58 78.65 77.68 78.19 0.0M
2021-06-02 78.29 78.72 78.06 78.72 0.0M
2021-06-01 78.54 79.45 78.34 78.48 0.0M
2021-05-31 78.52 78.65 78.00 78.08 0.0M
2021-05-28 77.47 78.55 77.47 78.40 0.0M
2021-05-27 77.81 77.81 77.02 77.48 0.0M
2021-05-26 77.90 77.97 77.22 77.48 0.0M
2021-05-25 77.28 78.08 77.28 77.57 0.0M
2021-05-24 75.93 77.00 75.93 77.00 0.0M
2021-05-21 76.24 76.24 75.69 75.81 0.0M
2021-05-20 74.59 75.86 74.15 75.86 0.0M
2021-05-19 74.24 74.24 72.62 73.75 0.0M
2021-05-18 75.46 75.64 75.00 75.33 0.0M
2021-05-17 75.72 75.84 74.67 74.80 0.0M
2021-05-14 74.62 75.58 74.00 75.58 0.0M
2021-05-13 72.69 74.48 71.84 73.88 0.0M
2021-05-12 74.62 74.62 73.39 73.40 0.0M
2021-05-11 74.51 74.66 73.29 74.51 0.0M
2021-05-10 77.21 77.21 75.80 76.00 0.0M
2021-05-07 76.97 77.83 76.30 77.83 0.0M
2021-05-06 77.00 77.02 75.56 76.13 0.0M
2021-05-05 76.25 77.05 76.10 77.05 0.0M
2021-05-04 77.76 78.10 74.87 74.98 0.0M
2021-05-03 77.98 78.72 77.80 77.91 0.0M
2021-04-30 78.61 78.61 77.67 77.82 0.0M
2021-04-29 79.21 79.71 78.19 78.52 0.0M
2021-04-28 79.49 79.49 78.92 79.08 0.0M
2021-04-27 79.66 80.00 79.23 79.47 0.0M
2021-04-26 79.79 79.87 79.24 79.81 0.0M
2021-04-23 78.90 79.76 78.65 79.76 0.0M
2021-04-22 78.68 79.26 78.68 79.19 0.0M
2021-04-21 77.79 77.82 77.14 77.82 0.0M
2021-04-20 78.03 78.26 76.30 76.39 0.0M
2021-04-19 79.29 79.37 78.00 78.13 0.0M
2021-04-16 78.76 79.24 78.29 79.19 0.0M
2021-04-15 78.58 79.07 78.35 78.67 0.0M
2021-04-14 78.35 79.00 78.35 78.39 0.0M
2021-04-13 77.47 78.14 77.47 77.91 0.0M
2021-04-12 78.26 78.31 76.99 77.24 0.0M
2021-04-09 77.97 78.45 77.53 78.26 0.0M
2021-04-08 77.56 78.51 77.48 78.15 0.0M
2021-04-07 77.40 77.47 76.91 77.15 0.0M
2021-04-06 78.32 79.22 77.50 77.83 0.0M
2021-04-01 76.79 77.61 76.32 77.28 0.0M
2021-03-31 74.91 75.83 74.74 75.58 0.0M
2021-03-30 75.23 75.26 74.60 75.15 0.0M
2021-03-29 75.79 75.93 74.97 74.97 0.0M
2021-03-26 73.88 75.18 73.75 75.05 0.0M
2021-03-25 72.93 73.37 72.17 73.16 0.0M
2021-03-24 73.36 74.36 73.35 73.35 0.0M
2021-03-23 73.09 73.19 72.32 72.60 0.0M
2021-03-22 71.95 73.18 71.82 73.18 0.0M
2021-03-19 71.05 71.94 71.00 71.89 0.0M
2021-03-18 72.04 72.21 71.43 71.73 0.0M
2021-03-17 72.34 72.44 71.30 71.72 0.0M
2021-03-16 72.00 72.64 71.78 72.33 0.0M
2021-03-15 70.95 71.54 70.95 71.35 0.0M
2021-03-12 71.45 71.61 70.76 71.08 0.0M
2021-03-11 71.58 72.62 71.55 72.40 0.0M
2021-03-10 71.46 71.64 70.74 70.74 0.0M
2021-03-09 69.36 71.62 69.30 71.34 0.0M
2021-03-08 68.83 69.98 68.19 69.66 0.0M
2021-03-05 69.15 69.96 68.19 68.49 0.0M
2021-03-04 71.40 71.40 69.43 69.57 0.0M
2021-03-03 73.13 73.17 71.42 71.95 0.0M
2021-03-02 73.41 73.89 72.81 72.81 0.0M
2021-03-01 73.61 73.64 72.37 73.37 0.0M
2021-02-26 71.46 72.48 71.27 71.97 0.0M
2021-02-25 74.20 74.20 72.70 72.80 0.0M
2021-02-24 73.15 73.53 72.28 73.01 0.0M
2021-02-23 73.96 73.96 71.50 73.03 0.0M
2021-02-22 74.81 74.81 73.91 74.37 0.0M
2021-02-19 75.37 75.98 75.07 75.85 0.0M
2021-02-18 75.38 75.75 74.21 74.47 0.0M
2021-02-17 76.10 76.25 74.63 74.68 0.0M
2021-02-16 76.46 76.74 76.20 76.33 0.0M
2021-02-15 76.34 76.56 75.77 76.28 0.0M
2021-02-12 75.03 75.75 74.85 75.69 0.0M
2021-02-11 73.45 74.85 73.32 74.85 0.0M
2021-02-10 73.98 74.00 72.80 73.15 0.0M
2021-02-09 73.64 74.11 73.25 73.85 0.0M
2021-02-08 73.61 74.00 73.23 73.85 0.0M
2021-02-05 73.28 73.46 72.68 72.80 0.0M
2021-02-04 72.02 72.76 72.02 72.69 0.0M
2021-02-03 72.75 72.78 71.90 72.13 0.0M
2021-02-02 72.43 72.43 71.90 72.33 0.0M
2021-02-01 70.88 71.50 70.77 71.35 0.0M
2021-01-29 70.51 70.77 69.75 69.75 0.0M
2021-01-28 69.21 71.07 68.42 71.07 0.0M
2021-01-27 71.03 71.41 69.60 70.32 0.0M
2021-01-26 71.59 72.26 71.59 71.95 0.0M
2021-01-25 72.85 73.00 71.40 71.72 0.0M
2021-01-22 72.20 72.20 71.45 71.80 0.0M
2021-01-21 72.15 73.01 71.84 72.55 0.0M
2021-01-20 70.90 71.89 70.90 71.47 0.0M
2021-01-19 70.33 70.42 69.87 70.19 0.0M
2021-01-18 70.00 70.16 69.82 69.99 0.0M
2021-01-15 70.00 70.73 69.43 69.64 0.0M
2021-01-14 70.40 70.75 69.86 70.70 0.0M
2021-01-13 69.04 69.56 68.80 69.38 0.0M
2021-01-12 68.89 69.12 68.77 69.08 0.0M
2021-01-11 69.65 69.65 68.29 68.68 0.0M
2021-01-08 69.00 69.29 68.85 69.20 0.0M
2021-01-07 68.11 68.11 67.06 67.41 0.0M
2021-01-06 68.28 68.34 67.50 68.04 0.0M
2021-01-05 68.44 68.72 67.90 68.24 0.0M
2021-01-04 68.42 69.00 67.85 68.27 0.0M