SPDR MSCI EM Asia UCITS ETF (EMAE)

EMAE
🏛️ 德国 →
86.45
最后更新: 2025-10-03
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
2023-12-29 62.82 62.82 62.63 62.74 0.0M
2023-12-28 61.87 62.79 61.87 62.79 0.0M
2023-12-27 61.81 61.87 61.53 61.57 0.0M
2023-12-22 61.05 61.45 60.95 61.45 0.0M
2023-12-21 61.72 61.79 61.51 61.79 0.0M
2023-12-20 61.91 61.91 61.43 61.59 0.0M
2023-12-19 61.65 62.11 61.55 62.05 0.0M
2023-12-18 62.03 62.15 61.40 61.66 0.0M
2023-12-15 61.86 62.37 61.85 62.37 0.0M
2023-12-14 61.83 61.83 61.41 61.81 0.0M
2023-12-13 61.32 61.44 61.16 61.29 0.0M
2023-12-12 61.80 61.90 61.46 61.62 0.0M
2023-12-11 61.56 61.91 61.37 61.86 0.0M
2023-12-08 61.55 61.73 61.35 61.51 0.0M
2023-12-07 61.32 61.60 61.27 61.47 0.0M
2023-12-06 61.46 61.74 61.41 61.54 0.0M
2023-12-05 60.96 61.23 60.77 61.20 0.0M
2023-12-04 61.38 61.69 61.38 61.46 0.0M
2023-12-01 61.35 61.63 61.20 61.63 0.0M
2023-11-30 61.42 62.00 61.27 61.64 0.0M
2023-11-29 61.19 61.44 61.03 61.23 0.0M
2023-11-28 61.24 61.45 61.18 61.39 0.0M
2023-11-27 61.11 61.27 61.00 61.13 0.0M
2023-11-24 61.37 61.50 61.24 61.44 0.0M
2023-11-23 62.10 62.13 61.86 61.90 0.0M
2023-11-22 61.49 61.92 61.49 61.78 0.0M
2023-11-21 61.73 61.86 61.59 61.66 0.0M
2023-11-20 61.64 61.95 61.42 61.86 0.0M
2023-11-17 61.37 61.68 61.37 61.38 0.0M
2023-11-16 61.96 61.98 61.40 61.46 0.0M
2023-11-15 62.01 62.68 61.88 62.53 0.0M
2023-11-14 60.97 61.71 60.86 61.55 0.0M
2023-11-13 61.05 61.29 60.97 61.28 0.0M
2023-11-10 60.62 61.10 60.54 60.93 0.0M
2023-11-09 61.14 61.31 61.07 61.23 0.0M
2023-11-08 61.38 61.52 61.22 61.28 0.0M
2023-11-07 61.32 61.92 61.25 61.73 0.0M
2023-11-06 61.91 61.98 61.72 61.72 0.0M
2023-11-03 60.95 61.12 60.63 61.06 0.0M
2023-11-02 60.00 60.39 60.00 60.36 0.0M
2023-11-01 59.22 59.64 59.10 59.64 0.0M
2023-10-31 59.07 59.07 58.85 58.95 0.0M
2023-10-30 60.07 60.12 59.53 59.55 0.0M
2023-10-27 59.67 59.86 59.22 59.22 0.0M
2023-10-26 59.10 59.42 59.02 59.39 0.0M
2023-10-25 59.69 59.92 59.54 59.71 0.0M
2023-10-24 59.27 60.52 59.17 60.48 0.0M
2023-10-23 59.39 59.39 58.94 59.35 0.0M
2023-10-20 60.08 60.17 59.69 59.74 0.0M
2023-10-19 60.84 60.84 60.61 60.68 0.0M
2023-10-18 61.32 61.45 61.10 61.14 0.0M
2023-10-17 61.95 61.98 61.55 61.75 0.0M
2023-10-16 61.67 62.16 61.56 62.16 0.0M
2023-10-13 62.19 62.33 61.92 62.10 0.0M
2023-10-12 62.72 62.89 62.30 62.30 0.0M
2023-10-11 62.23 62.46 62.01 62.19 0.0M
2023-10-10 61.46 62.08 61.38 61.98 0.0M
2023-10-09 61.33 61.42 60.93 61.23 0.0M
2023-10-06 61.10 61.48 61.01 61.48 0.0M
2023-10-05 60.73 60.85 60.54 60.60 0.0M
2023-10-04 60.90 60.90 60.57 60.63 0.0M
2023-10-03 61.26 61.38 61.00 61.18 0.0M
2023-10-02 61.80 61.85 61.54 61.70 0.0M
2023-09-29 62.05 62.09 61.51 61.58 0.0M
2023-09-28 61.56 61.56 61.13 61.35 0.0M
2023-09-27 61.51 61.82 61.51 61.69 0.0M
2023-09-26 61.40 61.46 61.23 61.34 0.0M
2023-09-25 61.62 62.08 61.51 62.08 0.0M
2023-09-22 61.78 62.23 61.78 61.94 0.0M
2023-09-21 61.47 61.47 61.01 61.05 0.0M
2023-09-20 62.11 62.42 62.09 62.27 0.0M
2023-09-19 62.70 62.70 62.26 62.26 0.0M
2023-09-18 63.00 63.00 62.60 62.82 0.0M
2023-09-15 63.70 63.73 63.02 63.02 0.0M
2023-09-14 62.78 63.43 62.74 63.40 0.0M
2023-09-13 62.25 62.57 62.21 62.55 0.0M
2023-09-12 62.51 62.66 62.44 62.59 0.0M
2023-09-11 62.35 62.81 62.35 62.48 0.0M
2023-09-08 62.14 62.26 61.98 62.10 0.0M
2023-09-07 62.33 62.43 61.91 62.11 0.0M
2023-09-06 62.84 63.17 62.70 62.90 0.0M
2023-09-05 62.82 63.27 62.82 63.22 0.0M
2023-09-04 63.40 63.49 63.35 63.35 0.0M
2023-09-01 62.24 63.15 62.22 62.94 0.0M
2023-08-31 61.86 62.04 61.49 61.78 0.0M
2023-08-30 62.05 62.07 61.73 61.86 0.0M
2023-08-29 62.29 62.78 62.14 62.63 0.0M
2023-08-28 61.67 62.23 61.66 62.08 0.0M
2023-08-25 61.44 61.51 61.11 61.40 0.0M
2023-08-24 62.02 62.05 61.29 61.29 0.0M
2023-08-23 60.80 61.31 60.80 61.30 0.0M
2023-08-22 60.38 60.75 60.30 60.50 0.0M
2023-08-21 60.17 60.36 60.04 60.14 0.0M
2023-08-18 60.59 60.59 60.17 60.30 0.0M
2023-08-17 61.48 61.48 60.95 61.01 0.0M
2023-08-16 61.02 61.03 60.57 60.77 0.0M
2023-08-15 61.48 61.63 60.90 61.12 0.0M
2023-08-14 61.55 61.71 61.39 61.70 0.0M
2023-08-11 62.21 62.21 61.69 61.69 0.0M
2023-08-10 62.71 63.19 62.63 62.94 0.0M
2023-08-09 63.02 63.22 62.59 62.59 0.0M
2023-08-08 62.66 62.80 62.37 62.44 0.0M
2023-08-07 63.53 63.72 63.06 63.12 0.0M
2023-08-04 63.74 63.81 63.44 63.49 0.0M
2023-08-03 63.61 63.99 63.30 63.86 0.0M
2023-08-02 63.55 63.91 63.33 63.43 0.0M
2023-08-01 65.06 65.23 64.77 64.80 0.0M
2023-07-31 65.18 65.25 64.92 65.21 0.0M
2023-07-28 64.78 65.23 64.67 65.23 0.0M
2023-07-27 63.83 64.34 63.65 64.27 0.0M
2023-07-26 63.53 63.86 63.00 63.77 0.0M
2023-07-25 63.63 64.07 63.51 63.82 0.0M
2023-07-24 61.76 63.16 61.69 63.06 0.0M
2023-07-21 62.12 62.30 61.98 62.05 0.0M
2023-07-20 61.79 62.03 61.79 61.90 0.0M
2023-07-19 62.08 62.41 61.95 62.33 0.0M
2023-07-18 62.06 62.33 61.92 62.11 0.0M
2023-07-17 62.54 62.68 62.30 62.52 0.0M
2023-07-14 62.96 62.99 62.61 62.77 0.0M
2023-07-13 62.62 62.95 62.62 62.95 0.0M
2023-07-12 62.02 62.62 62.02 62.62 0.0M
2023-07-11 61.81 62.12 61.69 61.88 0.0M
2023-07-10 61.12 61.47 61.10 61.42 0.0M
2023-07-07 61.27 61.66 61.27 61.60 0.0M
2023-07-06 61.97 62.05 61.22 61.30 0.0M
2023-07-05 62.79 62.79 62.51 62.70 0.0M
2023-07-04 63.36 63.38 63.20 63.34 0.0M
2023-07-03 63.17 63.19 62.86 62.87 0.0M
2023-06-30 62.04 62.39 61.99 62.13 0.0M
2023-06-29 61.74 61.79 61.56 61.71 0.0M
2023-06-28 62.01 62.01 61.67 61.91 0.0M
2023-06-27 62.15 62.29 61.72 62.07 0.0M
2023-06-26 61.66 61.86 61.64 61.72 0.0M
2023-06-23 61.63 61.98 61.34 61.46 0.0M
2023-06-22 62.06 62.14 61.66 62.08 0.0M
2023-06-21 62.68 62.78 62.31 62.34 0.0M
2023-06-20 63.44 63.44 63.06 63.06 0.0M
2023-06-19 63.80 64.16 63.80 63.98 0.0M
2023-06-16 64.42 64.70 64.31 64.31 0.0M
2023-06-15 64.65 64.73 64.26 64.26 0.0M
2023-06-14 64.09 64.42 64.04 64.36 0.0M
2023-06-13 64.24 64.51 64.15 64.48 0.0M
2023-06-12 63.78 63.95 63.70 63.95 0.0M
2023-06-09 63.69 63.98 63.53 63.87 0.0M
2023-06-08 63.33 63.41 63.12 63.38 0.0M
2023-06-07 63.65 63.80 63.52 63.69 0.0M
2023-06-06 62.95 63.67 62.95 63.67 0.0M
2023-06-05 63.24 63.29 62.95 63.07 0.0M
2023-06-02 62.68 63.41 62.68 63.38 0.0M
2023-06-01 61.67 62.02 61.29 62.01 0.0M
2023-05-31 61.34 61.90 61.21 61.21 0.0M
2023-05-30 62.37 62.49 61.87 61.87 0.0M
2023-05-29 62.31 62.31 62.06 62.11 0.0M
2023-05-26 61.72 62.61 61.72 62.57 0.0M
2023-05-25 61.43 61.69 61.37 61.39 0.0M
2023-05-24 61.57 61.60 61.13 61.31 0.0M
2023-05-23 61.89 62.14 61.89 62.05 0.0M
2023-05-22 62.29 62.65 62.28 62.47 0.0M
2023-05-19 61.90 62.08 61.73 61.73 0.0M
2023-05-18 61.73 62.11 61.66 61.93 0.0M
2023-05-17 61.51 61.82 61.29 61.72 0.0M
2023-05-16 61.54 61.59 61.28 61.59 0.0M
2023-05-15 61.48 61.67 61.16 61.64 0.0M
2023-05-12 60.60 60.82 60.50 60.56 0.0M
2023-05-11 60.89 61.07 60.76 60.87 0.0M
2023-05-10 60.88 61.05 60.73 61.03 0.0M
2023-05-09 61.01 61.18 60.87 61.10 0.0M
2023-05-08 61.16 61.37 61.16 61.22 0.0M
2023-05-05 60.95 61.40 60.85 61.05 0.0M
2023-05-04 60.48 60.74 60.20 60.54 0.0M
2023-05-03 59.93 60.09 59.88 59.91 0.0M
2023-05-02 60.95 60.99 60.08 60.08 0.0M
2023-04-28 60.60 60.90 60.50 60.72 0.0M
2023-04-27 60.12 60.31 59.94 60.31 0.0M
2023-04-26 60.22 60.22 59.66 59.80 0.1M
2023-04-25 59.87 59.90 59.68 59.84 0.0M
2023-04-24 60.88 61.02 60.60 60.61 0.0M
2023-04-21 61.42 61.47 61.10 61.19 0.0M
2023-04-20 62.08 62.24 61.88 62.12 0.0M
2023-04-19 62.31 62.31 61.92 62.06 0.0M
2023-04-18 62.88 63.09 62.69 62.69 0.0M
2023-04-17 63.05 63.05 62.85 62.88 0.0M
2023-04-14 62.38 62.55 62.17 62.25 0.0M
2023-04-13 62.17 62.34 62.14 62.28 0.0M
2023-04-12 62.52 62.76 61.93 62.10 0.0M
2023-04-11 63.10 63.16 62.96 63.08 0.0M
2023-04-06 62.27 62.45 62.20 62.42 0.0M
2023-04-05 62.81 62.87 62.22 62.26 0.0M
2023-04-04 62.66 62.79 62.38 62.44 0.2M
2023-04-03 63.11 63.11 62.79 62.90 0.0M
2023-03-31 63.05 63.33 62.97 63.31 0.0M
2023-03-30 62.86 63.10 62.70 63.02 0.0M
2023-03-29 62.59 62.90 62.50 62.88 0.0M
2023-03-28 62.24 62.52 62.05 62.52 0.0M
2023-03-27 62.57 62.57 61.95 61.95 0.0M
2023-03-24 62.67 62.75 62.38 62.57 0.0M
2023-03-23 62.43 62.91 62.35 62.73 0.0M
2023-03-22 61.89 62.11 61.74 61.95 0.0M
2023-03-21 61.50 61.56 61.24 61.31 0.0M
2023-03-20 61.10 61.23 60.81 61.11 0.2M
2023-03-17 62.02 62.27 61.48 61.48 0.0M
2023-03-16 61.27 61.79 61.00 61.69 0.0M
2023-03-15 61.10 61.31 60.84 60.97 0.0M
2023-03-14 60.80 61.42 60.72 61.40 0.0M
2023-03-13 61.78 61.78 61.08 61.35 0.0M
2023-03-10 61.73 61.95 61.38 61.90 0.0M
2023-03-09 62.97 62.97 62.61 62.63 0.0M
2023-03-08 63.63 63.81 63.54 63.72 0.0M
2023-03-07 64.04 64.19 63.81 63.90 0.0M
2023-03-06 64.46 64.48 64.22 64.40 0.0M
2023-03-03 64.29 64.61 64.23 64.55 0.0M
2023-03-02 63.46 64.06 63.38 64.01 0.0M
2023-03-01 63.95 63.96 63.43 63.43 0.0M
2023-02-28 62.29 62.69 62.15 62.52 0.0M
2023-02-27 62.96 63.09 62.74 62.93 0.0M
2023-02-24 63.25 63.27 62.61 62.63 0.0M
2023-02-23 64.16 64.64 63.87 63.87 0.0M
2023-02-22 63.43 63.62 63.32 63.50 0.0M
2023-02-21 64.28 64.38 63.88 63.88 0.0M
2023-02-20 64.94 64.94 64.65 64.89 0.0M
2023-02-17 64.58 64.74 64.18 64.18 0.0M
2023-02-16 65.30 65.30 64.88 65.18 0.0M
2023-02-15 64.48 64.93 64.45 64.76 0.0M
2023-02-14 65.53 65.53 65.13 65.31 0.0M
2023-02-13 65.83 65.83 65.50 65.64 0.0M
2023-02-10 65.61 65.75 65.31 65.68 0.0M
2023-02-09 66.34 66.38 66.00 66.18 0.0M
2023-02-08 65.72 65.88 65.16 65.42 0.1M
2023-02-07 65.30 65.59 65.23 65.46 0.1M
2023-02-06 64.78 64.83 64.44 64.83 0.0M
2023-02-03 65.77 65.89 65.60 65.77 0.0M
2023-02-02 65.66 66.19 65.49 66.02 0.0M
2023-02-01 66.25 66.31 65.83 65.83 0.0M
2023-01-31 65.60 65.72 65.14 65.62 0.0M
2023-01-30 65.90 66.47 65.90 66.38 0.0M
2023-01-27 67.17 67.81 67.17 67.46 0.0M
2023-01-26 67.17 67.48 67.01 67.35 0.0M
2023-01-25 66.98 66.98 66.08 66.41 0.0M
2023-01-24 67.00 67.00 66.51 66.80 0.0M
2023-01-23 66.44 67.16 66.29 67.05 0.0M
2023-01-20 65.95 66.23 65.72 66.11 0.0M
2023-01-19 65.19 65.73 65.08 65.49 0.0M
2023-01-18 65.39 65.67 65.06 65.18 0.0M
2023-01-17 64.87 65.40 64.84 65.40 0.0M
2023-01-16 65.36 65.37 65.05 65.14 0.0M
2023-01-13 65.05 65.47 64.95 65.25 0.0M
2023-01-12 64.47 65.05 64.36 64.77 0.0M
2023-01-11 64.67 65.09 64.67 64.88 0.0M
2023-01-10 64.48 65.00 64.48 64.72 0.0M
2023-01-09 64.94 65.15 64.79 65.03 0.1M
2023-01-06 63.95 64.59 63.95 64.34 0.0M
2023-01-05 63.28 64.18 63.22 63.86 0.0M
2023-01-04 62.94 63.43 62.66 63.43 0.0M
2023-01-03 61.76 62.41 61.76 62.14 0.1M
2023-01-02 61.05 61.25 60.51 61.20 0.0M