SPDR® MSCI Europe Energy UCITS ETF (STN)

STN
🏛️ 德国 →
203.60
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
2022-12-30 182.54 182.54 181.18 181.18 0.0M
2022-12-29 181.48 183.26 181.18 183.00 0.0M
2022-12-28 184.54 186.24 182.42 183.24 0.0M
2022-12-27 185.78 185.78 184.56 184.56 0.0M
2022-12-23 182.32 184.40 182.32 184.08 0.0M
2022-12-22 184.44 185.62 181.98 182.64 0.0M
2022-12-21 180.20 184.02 180.20 183.46 0.0M
2022-12-20 177.24 180.30 177.24 179.94 0.0M
2022-12-19 177.64 180.50 177.64 178.88 0.0M
2022-12-16 179.62 179.62 175.48 175.72 0.0M
2022-12-15 180.82 182.80 178.62 178.62 0.0M
2022-12-14 184.16 184.16 182.30 182.30 0.0M
2022-12-13 181.46 184.20 181.46 183.06 0.0M
2022-12-12 179.18 180.74 178.42 180.38 0.0M
2022-12-09 179.78 179.92 178.40 179.92 0.0M
2022-12-08 181.82 182.56 180.48 180.48 0.0M
2022-12-07 182.74 182.74 180.62 180.62 0.0M
2022-12-06 184.84 184.84 182.80 184.56 0.0M
2022-12-05 185.96 187.54 185.96 186.00 0.0M
2022-12-02 186.90 187.34 184.86 186.52 0.0M
2022-12-01 190.56 190.56 188.60 188.68 0.0M
2022-11-30 189.42 191.68 187.84 191.38 0.0M
2022-11-29 187.72 189.30 187.18 187.98 0.0M
2022-11-28 182.84 184.88 182.30 184.70 0.0M
2022-11-25 185.34 187.80 185.10 187.04 0.0M
2022-11-24 185.70 185.78 184.28 185.28 0.0M
2022-11-23 186.44 186.94 184.38 184.86 0.0M
2022-11-22 182.20 185.00 182.20 185.00 0.0M
2022-11-21 181.76 181.76 175.98 175.98 0.0M
2022-11-18 184.42 184.72 179.70 181.36 0.0M
2022-11-17 183.34 183.34 181.34 181.42 0.0M
2022-11-16 184.96 185.98 183.46 183.46 0.0M
2022-11-15 181.18 183.68 181.18 183.68 0.0M
2022-11-14 182.30 182.64 181.06 181.80 0.0M
2022-11-11 181.12 183.02 180.04 181.88 0.0M
2022-11-10 180.02 183.78 180.02 180.04 0.0M
2022-11-09 184.88 184.88 181.36 181.36 0.0M
2022-11-08 187.92 188.00 185.22 185.22 0.0M
2022-11-07 186.68 189.32 186.68 189.32 0.0M
2022-11-04 187.60 189.00 187.60 188.10 0.0M
2022-11-03 182.90 186.42 182.72 185.84 0.0M
2022-11-02 185.80 186.78 183.00 184.22 0.0M
2022-11-01 184.56 185.40 183.50 185.02 0.0M
2022-10-31 179.24 181.70 179.24 181.68 0.0M
2022-10-28 179.02 183.22 179.02 180.88 0.0M
2022-10-27 175.44 181.44 175.44 181.08 0.0M
2022-10-26 173.50 174.86 172.72 174.36 0.0M
2022-10-25 174.28 174.62 173.30 173.30 0.0M
2022-10-24 173.52 175.62 171.26 174.90 0.0M
2022-10-21 171.70 173.56 171.54 173.56 0.0M
2022-10-20 172.84 174.00 172.84 173.24 0.0M
2022-10-19 169.78 171.00 168.42 170.30 0.0M
2022-10-18 171.28 172.56 168.40 168.40 0.0M
2022-10-17 171.72 172.42 170.84 171.50 0.0M
2022-10-14 172.66 174.00 169.92 169.92 0.0M
2022-10-13 166.92 172.04 166.92 171.98 0.0M
2022-10-12 168.56 169.18 165.80 166.36 0.0M
2022-10-11 169.06 169.30 167.66 168.60 0.0M
2022-10-10 171.86 174.12 171.32 171.32 0.0M
2022-10-07 172.20 174.18 171.24 173.44 0.0M
2022-10-06 171.76 171.76 168.80 171.08 0.0M
2022-10-05 170.92 173.66 168.64 173.66 0.0M
2022-10-04 169.74 171.82 169.02 171.26 0.0M
2022-10-03 163.00 167.76 163.00 167.74 0.0M
2022-09-30 162.84 164.10 161.40 162.62 0.0M
2022-09-29 161.00 161.00 158.30 160.80 0.0M
2022-09-28 158.90 161.26 158.10 160.86 0.0M
2022-09-27 158.60 162.00 157.74 160.08 0.0M
2022-09-26 155.84 158.82 155.20 157.68 0.0M
2022-09-23 167.52 167.52 158.00 158.26 0.0M
2022-09-22 167.46 170.26 166.70 168.88 0.0M
2022-09-21 167.80 171.28 167.80 168.82 0.0M
2022-09-20 168.08 168.08 165.96 165.96 0.0M
2022-09-19 167.24 167.40 163.88 166.24 0.0M
2022-09-16 169.66 169.66 166.68 167.04 0.0M
2022-09-15 173.42 173.42 169.28 169.54 0.0M
2022-09-14 169.82 174.00 169.60 173.16 0.0M
2022-09-13 172.22 173.24 170.00 171.44 0.0M
2022-09-12 170.46 173.42 170.46 172.36 0.0M
2022-09-09 168.78 171.46 168.78 170.24 0.0M
2022-09-08 168.22 169.60 167.22 168.00 0.0M
2022-09-07 171.98 172.62 167.72 168.16 0.0M
2022-09-06 177.56 177.56 173.76 173.86 0.0M
2022-09-05 175.96 179.38 175.96 178.06 0.0M
2022-09-02 170.64 175.00 170.64 173.96 0.0M
2022-09-01 171.02 171.02 169.32 170.22 0.0M
2022-08-31 175.72 175.72 168.80 171.16 0.0M
2022-08-30 182.30 182.40 176.16 176.16 0.0M
2022-08-29 179.96 181.92 177.42 181.92 0.0M
2022-08-26 181.46 181.58 179.80 180.02 0.0M
2022-08-25 181.18 181.94 180.62 180.82 0.0M
2022-08-24 181.52 181.52 178.62 178.62 0.0M
2022-08-23 176.88 181.32 176.80 181.02 0.0M
2022-08-22 172.10 175.48 171.78 175.42 0.0M
2022-08-19 173.20 174.54 172.88 173.68 0.0M
2022-08-18 170.24 173.38 170.24 173.38 0.0M
2022-08-17 169.46 170.36 168.58 169.46 0.0M
2022-08-16 168.38 170.54 168.38 169.04 0.0M
2022-08-15 171.64 171.82 165.42 167.96 0.0M
2022-08-12 171.14 172.22 169.50 170.18 0.0M
2022-08-11 167.06 170.10 167.06 170.10 0.0M
2022-08-10 166.62 167.38 164.92 165.56 0.0M
2022-08-09 164.12 167.56 164.12 166.36 0.0M
2022-08-08 164.58 164.86 163.10 164.28 0.0M
2022-08-05 160.48 163.54 159.64 162.76 0.0M
2022-08-04 163.52 166.12 161.32 161.92 0.0M
2022-08-03 163.74 166.58 163.36 164.64 0.0M
2022-08-02 163.40 164.76 163.10 163.86 0.0M
2022-08-01 165.42 166.36 162.58 162.88 0.0M
2022-07-29 160.40 166.18 160.40 165.40 0.0M
2022-07-28 162.92 162.92 159.78 160.74 0.0M
2022-07-27 159.96 161.54 159.80 161.22 0.0M
2022-07-26 160.08 161.04 159.36 159.36 0.0M
2022-07-25 154.02 157.78 153.04 157.78 0.0M
2022-07-22 154.72 156.16 153.72 155.44 0.0M
2022-07-21 157.44 157.44 153.06 154.22 0.0M
2022-07-20 157.70 158.14 156.98 156.98 0.0M
2022-07-19 156.00 156.76 155.16 156.16 0.0M
2022-07-18 154.12 157.50 154.00 155.78 0.0M
2022-07-15 148.26 152.26 148.26 151.50 0.0M
2022-07-14 154.56 154.56 146.60 147.78 0.0M
2022-07-13 153.86 154.94 152.00 153.84 0.0M
2022-07-12 157.10 157.10 152.74 153.88 0.0M
2022-07-11 154.26 157.18 154.26 156.26 0.0M
2022-07-08 155.84 159.16 155.84 156.94 0.0M
2022-07-07 152.62 157.16 152.62 156.56 0.0M
2022-07-06 155.50 156.64 148.94 150.24 0.0M
2022-07-05 163.80 163.80 152.52 152.70 0.0M
2022-07-04 161.52 164.44 161.14 163.80 0.0M
2022-07-01 158.12 159.56 156.00 157.18 0.0M
2022-06-30 160.10 162.12 157.98 159.14 0.0M
2022-06-29 162.62 165.52 162.52 162.52 0.0M
2022-06-28 161.98 163.86 161.66 162.08 0.0M
2022-06-27 157.88 159.64 157.52 158.78 0.0M
2022-06-24 152.50 157.00 152.50 157.00 0.0M
2022-06-23 154.32 158.30 152.90 152.90 0.0M
2022-06-22 157.90 157.90 155.50 156.32 0.0M
2022-06-21 161.80 163.62 161.50 162.06 0.0M
2022-06-20 156.48 160.20 156.32 159.80 0.0M
2022-06-17 163.08 164.00 156.12 156.12 0.0M
2022-06-16 171.08 171.08 162.86 163.88 0.0M
2022-06-15 170.96 172.36 168.54 170.86 0.0M
2022-06-14 172.60 174.62 170.00 172.42 0.0M
2022-06-13 173.30 173.30 168.90 170.82 0.0M
2022-06-10 180.06 180.06 175.30 175.30 0.0M
2022-06-09 183.82 184.28 180.76 180.76 0.0M
2022-06-08 182.62 183.20 181.82 183.08 0.0M
2022-06-07 179.78 181.96 179.10 181.96 0.0M
2022-06-06 179.36 180.24 178.88 179.68 0.0M
2022-06-03 175.78 177.40 175.16 177.22 0.0M
2022-06-02 176.78 176.78 174.34 175.38 0.0M
2022-06-01 178.62 178.62 176.14 176.14 0.0M
2022-05-31 179.88 181.02 178.40 178.40 0.0M
2022-05-30 178.84 179.18 176.14 177.82 0.0M
2022-05-27 177.90 177.90 176.76 177.90 0.0M
2022-05-26 177.10 178.52 177.10 178.30 0.0M
2022-05-25 173.82 176.86 173.82 176.00 0.0M
2022-05-24 172.42 172.82 171.68 172.06 0.0M
2022-05-23 173.82 174.68 173.26 174.68 0.0M
2022-05-20 172.56 173.38 170.82 170.82 0.0M
2022-05-19 172.38 172.38 168.76 170.08 0.0M
2022-05-18 172.10 174.72 172.00 172.16 0.0M
2022-05-17 171.24 173.64 170.96 171.72 0.0M
2022-05-16 167.46 169.60 167.46 169.30 0.0M
2022-05-13 165.40 168.34 164.40 168.04 0.0M
2022-05-12 162.64 165.28 162.52 163.40 0.0M
2022-05-11 163.34 167.04 162.04 166.88 0.0M
2022-05-10 159.88 163.02 158.28 160.80 0.0M
2022-05-09 169.22 169.26 160.52 160.52 0.0M
2022-05-06 167.42 169.90 167.42 168.54 0.0M
2022-05-05 169.10 169.58 167.36 167.36 0.0M
2022-05-04 165.44 168.44 165.44 166.00 0.0M
2022-05-03 160.50 165.64 159.94 165.52 0.0M
2022-05-02 160.20 160.20 157.76 157.76 0.0M
2022-04-29 161.40 161.86 160.56 161.76 0.0M
2022-04-28 157.70 160.66 157.60 160.66 0.0M
2022-04-27 156.26 157.16 155.70 157.00 0.0M
2022-04-26 155.94 156.26 152.80 156.26 0.0M
2022-04-25 157.34 157.34 153.16 153.20 0.0M
2022-04-22 163.38 163.82 161.52 161.52 0.0M
2022-04-21 166.98 166.98 165.32 166.12 0.0M
2022-04-20 166.70 166.76 165.70 165.92 0.0M
2022-04-19 167.36 168.62 166.32 166.58 0.0M
2022-04-14 164.48 166.28 164.18 165.78 0.0M
2022-04-13 163.40 165.86 163.40 165.04 0.0M
2022-04-12 160.82 163.60 160.70 163.16 0.0M
2022-04-11 161.70 162.46 160.00 160.42 0.0M
2022-04-08 158.52 161.82 158.52 161.82 0.0M
2022-04-07 157.38 158.84 156.00 156.08 0.0M
2022-04-06 158.52 159.18 158.00 158.32 0.0M
2022-04-05 158.70 159.38 157.26 159.08 0.0M
2022-04-04 158.12 158.90 157.04 157.96 0.0M
2022-04-01 155.14 157.76 155.14 157.76 0.0M
2022-03-31 155.06 157.16 154.88 156.34 0.0M
2022-03-30 154.06 156.78 154.06 156.74 0.0M
2022-03-29 156.60 158.12 151.02 151.82 0.0M
2022-03-28 157.44 159.54 155.38 155.42 0.0M
2022-03-25 156.12 159.26 154.26 158.94 0.0M
2022-03-24 157.62 158.78 156.48 156.50 0.0M
2022-03-23 153.26 157.00 153.26 156.48 0.0M
2022-03-22 154.02 154.02 152.00 152.58 0.0M
2022-03-21 148.94 152.80 148.74 152.34 0.0M
2022-03-18 148.08 148.08 146.78 147.10 0.0M
2022-03-17 145.90 148.30 145.58 148.30 0.0M
2022-03-16 147.70 147.72 144.40 145.32 0.0M
2022-03-15 143.48 146.58 141.64 146.58 0.0M
2022-03-14 146.80 147.16 145.00 145.92 0.0M
2022-03-11 149.86 150.26 147.56 147.86 0.0M
2022-03-10 148.58 150.74 147.62 147.96 0.0M
2022-03-09 154.52 155.62 149.08 150.74 0.0M
2022-03-08 148.98 154.88 148.86 153.66 0.0M
2022-03-07 147.68 150.52 146.46 148.94 0.0M
2022-03-04 146.82 146.82 142.88 142.88 0.0M
2022-03-03 157.46 158.30 148.30 148.30 0.0M
2022-03-02 148.62 155.14 148.62 154.42 0.0M
2022-03-01 148.00 149.08 146.02 146.94 0.0M
2022-02-28 147.56 148.90 144.50 147.70 0.0M
2022-02-25 147.80 150.64 147.68 150.18 0.0M
2022-02-24 149.24 151.06 146.00 147.68 0.0M
2022-02-23 151.02 151.76 149.22 149.72 0.0M
2022-02-22 150.74 153.32 150.62 150.62 0.0M
2022-02-21 151.12 152.24 150.04 150.74 0.0M
2022-02-18 153.76 153.76 151.40 151.88 0.0M
2022-02-17 154.74 154.74 151.74 152.94 0.0M
2022-02-16 152.06 154.68 152.00 154.58 0.0M
2022-02-15 154.44 154.64 149.46 151.98 0.0M
2022-02-14 156.74 156.74 153.04 153.94 0.0M
2022-02-11 154.24 157.62 154.04 156.86 0.0M
2022-02-10 155.04 155.30 153.56 154.72 0.0M
2022-02-09 152.88 155.52 151.88 155.00 0.0M
2022-02-08 155.52 156.46 151.88 151.88 0.0M
2022-02-07 153.74 155.34 152.76 154.74 0.0M
2022-02-04 152.12 154.10 152.12 154.10 0.0M
2022-02-03 151.84 151.84 150.08 150.14 0.0M
2022-02-02 152.58 152.58 150.58 150.58 0.0M
2022-02-01 149.42 151.94 148.80 151.94 0.0M
2022-01-31 151.04 151.14 148.52 148.52 0.0M
2022-01-28 151.34 151.34 148.40 150.14 0.0M
2022-01-27 149.00 153.64 149.00 151.96 0.0M
2022-01-26 147.34 150.88 147.34 150.72 0.0M
2022-01-25 141.34 144.52 141.34 144.52 0.0M
2022-01-24 145.60 145.60 139.32 139.72 0.0M
2022-01-21 147.10 147.32 143.60 145.58 0.0M
2022-01-20 149.94 149.94 147.62 149.14 0.0M
2022-01-19 150.30 151.80 149.92 150.48 0.0M
2022-01-18 149.38 151.08 148.98 150.32 0.0M
2022-01-17 147.96 148.72 147.44 148.46 0.0M
2022-01-14 145.86 147.62 145.68 147.46 0.0M
2022-01-13 145.58 145.98 145.42 145.84 0.0M
2022-01-12 143.68 146.12 143.68 145.88 0.0M
2022-01-11 139.72 142.24 139.72 142.24 0.0M
2022-01-10 140.36 141.50 139.92 139.92 0.0M
2022-01-07 139.68 140.26 139.00 140.16 0.0M
2022-01-06 137.44 140.00 137.44 138.94 0.0M
2022-01-05 137.54 139.66 137.40 139.10 0.0M
2022-01-04 134.62 137.76 134.62 137.14 0.0M
2022-01-03 130.94 134.00 130.94 133.52 0.0M