Xtrackers Switzerland UCITS ETF 1D (XSMI)

XSMI
🏛️ 德国 →
130.92
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
09:00 130.70 130.70 130.62 130.66 0.4K
09:05 130.66 130.66 130.66 130.66 0.1K
09:25 130.94 130.94 130.94 130.94 0.0K
09:30 130.96 130.96 130.96 130.96 0.2K
10:05 130.86 130.86 130.86 130.86 0.2K
10:15 130.88 130.92 130.88 130.92 0.0K
10:25 130.86 130.86 130.86 130.86 0.0K
10:35 130.82 130.82 130.82 130.82 0.2K
10:40 130.78 130.78 130.78 130.78 0.0K
10:45 130.74 130.74 130.70 130.70 0.0K
11:10 130.50 130.50 130.50 130.50 0.0K
11:50 130.68 130.68 130.68 130.68 0.0K
12:20 130.76 130.76 130.76 130.76 0.0K
13:10 130.70 130.70 130.70 130.70 0.0K
13:15 130.66 130.66 130.66 130.66 0.0K
13:25 130.72 130.72 130.72 130.72 0.7K
13:30 130.62 130.62 130.62 130.62 0.2K
13:35 130.62 130.62 130.62 130.62 0.1K
13:45 130.78 130.78 130.78 130.78 0.4K
14:15 130.82 130.82 130.82 130.82 0.0K
15:15 130.66 130.66 130.66 130.66 0.0K
15:35 130.82 130.82 130.82 130.82 0.0K
16:25 130.72 130.72 130.72 130.72 0.0K
16:35 130.66 130.66 130.66 130.66 0.4K
16:45 130.70 130.70 130.64 130.64 0.1K
17:25 130.30 130.30 130.20 130.20 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 130.34 131.16 130.34 130.92 0.0M
2025-09-25 130.66 130.96 130.20 130.22 0.0M
2025-09-24 132.06 132.06 131.34 131.36 0.0M
2025-09-23 132.86 133.12 132.48 132.66 0.0M
2025-09-22 132.94 133.46 132.60 132.96 0.0M
2025-09-19 132.04 133.36 131.80 132.98 0.0M
2025-09-18 132.16 132.52 131.70 132.28 0.0M
2025-09-17 131.68 132.16 131.66 131.88 0.0M
2025-09-16 132.86 132.92 131.70 131.78 0.0M
2025-09-15 133.80 133.82 133.00 133.18 0.0M
2025-09-12 134.48 134.48 133.74 133.78 0.0M
2025-09-11 134.70 134.86 134.38 134.86 0.0M
2025-09-10 135.22 135.44 133.84 134.06 0.0M
2025-09-09 135.32 135.42 134.74 134.84 0.0M
2025-09-08 135.78 135.78 134.82 135.30 0.0M
2025-09-05 135.44 135.84 135.26 135.48 0.0M
2025-09-04 133.78 135.66 133.78 135.08 0.0M
2025-09-03 132.82 133.44 132.60 133.34 0.0M
2025-09-02 132.52 133.08 132.26 132.30 0.0M
2025-09-01 133.70 133.80 132.82 133.08 0.0M
2025-08-29 133.68 133.96 133.28 133.48 0.0M
2025-08-28 134.26 134.52 133.56 133.70 0.0M
2025-08-27 133.32 134.30 133.32 134.10 0.0M
2025-08-26 132.72 133.72 132.72 133.06 0.0M
2025-08-25 133.40 133.90 133.16 133.30 0.0M
2025-08-22 133.52 134.60 133.44 133.84 0.0M
2025-08-21 133.98 133.98 132.94 133.72 0.0M
2025-08-20 132.48 134.24 132.40 134.10 0.0M
2025-08-19 133.58 135.20 133.58 135.20 0.0M
2025-08-18 133.34 133.56 132.90 133.56 0.0M
2025-08-15 133.66 133.86 133.14 133.26 0.0M
2025-08-14 132.30 132.94 132.30 132.94 0.0M
2025-08-13 131.84 132.50 131.58 132.32 0.0M
2025-08-12 131.46 131.62 130.76 131.16 0.0M
2025-08-11 132.14 132.26 131.06 131.06 0.0M
2025-08-08 131.72 131.76 131.00 131.30 0.0M
2025-08-07 130.00 131.92 130.00 131.64 0.0M
2025-08-06 132.10 132.14 130.14 130.44 0.0M
2025-08-05 132.20 132.70 131.98 132.12 0.0M
2025-08-04 130.00 131.74 129.76 131.70 0.0M
2025-08-01 131.48 131.48 128.16 128.64 0.0M
2025-07-31 134.10 134.24 132.76 132.86 0.0M
2025-07-30 134.04 134.60 133.72 133.78 0.0M
2025-07-29 133.56 134.48 133.30 134.14 0.0M
2025-07-28 134.52 134.66 133.10 133.44 0.0M
2025-07-25 133.80 134.12 133.10 133.34 0.0M
2025-07-24 135.20 135.54 133.96 134.10 0.0M
2025-07-23 134.72 135.34 134.62 135.14 0.0M
2025-07-22 133.04 133.34 132.50 133.26 0.0M
2025-07-21 133.80 134.24 133.20 133.46 0.0M
2025-07-18 134.04 134.42 133.76 134.16 0.0M
2025-07-17 133.86 134.28 133.54 133.70 0.0M
2025-07-16 133.70 134.00 133.16 133.18 0.0M
2025-07-15 134.00 134.30 133.22 133.42 0.0M
2025-07-14 133.36 133.72 132.88 133.66 0.0M
2025-07-11 135.18 135.18 133.42 133.64 0.0M
2025-07-10 135.00 135.74 134.92 135.70 0.0M
2025-07-09 133.68 134.64 133.30 134.34 0.0M
2025-07-08 133.22 133.78 132.50 133.78 0.0M
2025-07-07 133.36 133.62 133.02 133.36 0.0M
2025-07-04 133.20 134.24 132.54 133.44 0.0M
2025-07-03 134.36 134.42 133.04 133.52 0.0M
2025-07-02 133.52 134.00 133.32 133.78 0.0M
2025-07-01 133.72 133.72 132.28 133.46 0.0M
2025-06-30 133.62 133.64 132.84 132.98 0.0M
2025-06-27 133.00 133.96 132.82 133.46 0.0M
2025-06-26 132.72 132.72 132.00 132.20 0.0M
2025-06-25 133.98 134.04 131.94 131.94 0.0M
2025-06-24 133.56 133.76 132.82 133.62 0.0M
2025-06-23 131.54 132.10 130.94 131.74 0.0M
2025-06-20 132.46 132.62 131.52 131.72 0.0M
2025-06-19 131.70 132.48 131.30 131.86 0.0M
2025-06-18 132.74 133.04 132.32 132.36 0.0M
2025-06-17 133.00 134.22 132.86 133.38 0.0M
2025-06-16 134.66 134.70 133.92 134.08 0.0M
2025-06-13 135.24 136.16 134.64 134.88 0.0M
2025-06-12 135.78 136.62 135.16 136.36 0.0M
2025-06-11 137.10 137.38 136.20 136.20 0.0M
2025-06-10 137.64 137.74 136.58 136.98 0.0M
2025-06-09 137.86 137.86 137.20 137.38 0.0M
2025-06-06 136.66 137.66 136.60 137.50 0.0M
2025-06-05 137.34 137.60 136.16 136.76 0.0M
2025-06-04 136.42 137.32 135.94 137.10 0.0M
2025-06-03 136.96 136.96 135.68 136.22 0.0M
2025-06-02 136.42 136.56 135.32 136.02 0.0M
2025-05-30 136.04 137.38 135.60 136.42 0.0M
2025-05-29 136.54 136.60 135.56 135.60 0.0M
2025-05-28 136.72 136.88 135.62 135.78 0.0M
2025-05-27 137.00 137.50 136.76 136.88 0.0M
2025-05-26 137.16 137.60 136.66 137.26 0.0M
2025-05-23 136.94 137.08 134.50 136.32 0.0M
2025-05-22 137.32 137.32 135.98 136.52 0.0M
2025-05-21 137.76 137.92 137.04 137.56 0.0M
2025-05-20 137.22 138.34 136.74 137.86 0.0M
2025-05-19 136.96 137.22 135.86 137.22 0.0M
2025-05-16 137.04 137.28 135.90 136.90 0.0M
2025-05-15 133.68 135.54 133.58 135.54 0.0M
2025-05-14 134.10 134.56 133.50 133.80 0.0M
2025-05-13 135.66 136.22 134.12 134.32 0.0M
2025-05-12 134.34 135.46 133.08 135.46 0.0M
2025-05-09 134.56 134.76 134.00 134.46 0.0M
2025-05-08 134.92 135.64 134.30 134.46 0.0M
2025-05-07 134.92 135.22 134.50 135.00 0.0M
2025-05-06 136.26 136.28 135.38 135.68 0.0M
2025-05-05 135.98 136.72 135.94 136.22 0.0M
2025-05-02 134.80 136.06 134.42 135.94 0.0M
2025-04-30 133.96 134.60 133.24 134.60 0.0M
2025-04-29 133.42 133.76 133.16 133.28 0.0M
2025-04-28 131.74 133.00 131.26 132.56 0.0M
2025-04-25 131.62 132.12 131.06 131.22 0.0M
2025-04-24 130.26 131.58 129.58 131.58 0.0M
2025-04-23 130.94 131.48 130.08 130.46 0.0M
2025-04-22 129.82 129.82 127.86 129.50 0.0M
2025-04-17 128.64 129.26 128.14 128.90 0.0M
2025-04-16 128.92 129.14 127.86 129.14 0.0M
2025-04-15 128.14 129.48 127.40 129.40 0.0M
2025-04-14 126.78 128.14 126.02 128.14 0.0M
2025-04-11 125.74 125.74 122.78 125.24 0.0M
2025-04-10 127.10 127.36 124.32 124.50 0.0M
2025-04-09 121.30 122.02 118.50 119.90 0.0M
2025-04-08 122.70 126.30 121.82 125.10 0.0M
2025-04-07 120.16 125.20 118.96 120.98 0.0M
2025-04-04 132.00 132.48 126.16 127.20 0.0M
2025-04-03 133.44 133.92 132.26 132.86 0.0M
2025-04-02 135.62 135.82 134.52 134.84 0.0M
2025-04-01 137.18 137.18 135.90 136.50 0.0M
2025-03-31 136.90 137.08 135.20 135.30 0.0M
2025-03-28 138.50 139.12 137.52 137.98 0.0M
2025-03-27 137.10 138.48 137.10 138.48 0.0M
2025-03-26 139.42 139.42 138.24 138.76 0.0M
2025-03-25 139.44 140.24 139.44 139.46 0.0M
2025-03-24 139.70 139.88 138.84 139.00 0.0M
2025-03-21 139.26 139.76 138.86 139.48 0.0M
2025-03-20 139.38 139.74 138.84 139.70 0.0M
2025-03-19 139.02 139.30 138.32 138.98 0.0M
2025-03-18 138.76 139.26 138.42 138.86 0.0M
2025-03-17 137.22 138.62 137.12 138.62 0.0M
2025-03-14 136.50 137.18 135.66 137.18 0.0M
2025-03-13 136.86 137.26 136.00 136.24 0.0M
2025-03-12 136.04 137.62 135.70 136.36 0.0M
2025-03-11 137.56 137.94 134.32 134.46 0.0M
2025-03-10 139.92 139.94 138.34 138.74 0.0M
2025-03-07 138.22 139.74 137.60 139.74 0.0M
2025-03-06 138.60 138.60 137.22 138.16 0.0M
2025-03-05 140.62 141.20 139.40 139.50 0.0M
2025-03-04 142.06 142.54 141.24 141.48 0.0M
2025-03-03 141.48 142.46 141.00 142.32 0.0M
2025-02-28 140.44 141.28 140.12 141.26 0.0M
2025-02-27 140.44 141.04 140.16 140.98 0.0M
2025-02-26 141.22 141.86 140.84 141.28 0.0M
2025-02-25 140.34 141.36 140.34 141.36 0.0M
2025-02-24 140.24 140.68 139.86 140.30 0.0M
2025-02-21 138.36 140.20 138.36 140.16 0.0M
2025-02-20 138.22 138.66 137.90 138.44 0.0M
2025-02-19 139.12 139.12 137.96 138.40 0.0M
2025-02-18 139.06 139.44 138.60 139.14 0.0M
2025-02-17 138.80 139.12 138.68 138.92 0.0M
2025-02-14 139.22 139.56 138.44 138.88 0.0M
2025-02-13 138.22 139.88 137.88 139.84 0.0M
2025-02-12 136.84 137.18 136.18 136.82 0.0M
2025-02-11 137.12 137.34 136.88 137.06 0.0M
2025-02-10 136.74 137.16 136.50 137.12 0.0M
2025-02-07 136.56 136.96 136.30 136.54 0.0M
2025-02-06 137.06 137.30 136.78 136.94 0.0M
2025-02-05 134.92 136.64 134.92 136.64 0.0M
2025-02-04 135.80 135.80 134.80 135.16 0.0M
2025-02-03 135.00 136.22 134.74 136.02 0.0M
2025-01-31 136.16 136.96 135.78 135.78 0.0M
2025-01-30 135.28 135.94 135.28 135.64 0.0M
2025-01-29 135.10 135.64 134.80 135.18 0.0M
2025-01-28 134.52 135.52 134.28 134.56 0.0M
2025-01-27 131.76 134.18 131.70 134.10 0.0M
2025-01-24 132.64 132.68 131.54 131.76 0.0M
2025-01-23 131.92 132.28 131.56 132.28 0.0M
2025-01-22 131.64 132.14 131.48 131.80 0.0M
2025-01-21 130.12 130.86 130.10 130.84 0.0M
2025-01-20 130.00 130.40 129.72 129.82 0.0M
2025-01-17 130.18 130.46 129.88 129.96 0.0M
2025-01-16 128.98 129.76 128.90 129.76 0.0M
2025-01-15 126.84 127.96 126.68 127.96 0.0M
2025-01-14 128.00 128.02 126.92 126.92 0.0M
2025-01-13 127.66 127.76 127.04 127.24 0.0M
2025-01-10 129.08 129.10 128.12 128.12 0.0M
2025-01-09 128.90 130.02 128.90 129.68 0.0M
2025-01-08 128.30 129.34 128.18 129.04 0.0M
2025-01-07 126.54 128.06 126.28 127.96 0.0M
2025-01-06 126.70 126.90 126.00 126.82 0.0M
2025-01-03 127.02 127.02 126.20 126.50 0.0M
2025-01-02 125.66 127.38 125.66 127.38 0.1M