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
2023-12-29 194.22 196.24 194.22 196.24 0.0M
2023-12-28 196.56 196.56 195.00 195.00 0.0M
2023-12-27 197.14 197.94 196.66 196.74 0.0M
2023-12-22 196.54 197.42 195.92 196.24 0.0M
2023-12-21 196.52 197.22 194.88 195.78 0.0M
2023-12-20 197.98 197.98 196.44 197.12 0.0M
2023-12-19 194.52 196.08 194.52 196.08 0.0M
2023-12-18 194.42 196.78 194.42 196.10 0.0M
2023-12-15 197.10 197.46 193.94 193.96 0.0M
2023-12-14 193.72 195.86 193.72 195.26 0.0M
2023-12-13 192.80 193.36 192.16 193.10 0.0M
2023-12-12 196.12 196.84 193.52 193.52 0.0M
2023-12-11 197.14 197.34 195.98 196.02 0.0M
2023-12-08 193.38 196.48 193.38 196.46 0.0M
2023-12-07 194.06 194.60 193.20 193.24 0.0M
2023-12-06 196.34 196.78 194.46 194.64 0.0M
2023-12-05 197.32 198.68 196.30 196.68 0.0M
2023-12-04 197.50 197.50 195.48 196.40 0.0M
2023-12-01 199.24 200.75 198.92 200.10 0.0M
2023-11-30 198.72 201.80 198.46 198.70 0.0M
2023-11-29 198.46 198.90 196.44 197.12 0.0M
2023-11-28 198.06 199.76 198.06 199.32 0.0M
2023-11-27 198.16 199.70 197.72 198.48 0.0M
2023-11-24 198.06 199.96 198.06 199.50 0.0M
2023-11-23 197.34 198.40 197.02 198.26 0.0M
2023-11-22 199.72 199.72 194.98 195.22 0.0M
2023-11-21 199.44 199.44 197.88 199.04 0.0M
2023-11-20 198.68 199.94 198.04 199.94 0.0M
2023-11-17 194.96 197.80 194.92 197.52 0.0M
2023-11-16 199.00 199.00 194.20 194.22 0.0M
2023-11-15 199.64 199.96 198.34 199.52 0.0M
2023-11-14 200.90 201.10 198.50 199.18 0.0M
2023-11-13 197.76 200.45 197.76 200.45 0.0M
2023-11-10 196.58 198.78 196.58 197.52 0.0M
2023-11-09 194.22 196.78 193.88 196.38 0.0M
2023-11-08 195.58 196.44 194.76 194.76 0.0M
2023-11-07 199.40 199.72 196.70 196.70 0.0M
2023-11-06 200.70 202.25 200.70 201.75 0.0M
2023-11-03 205.45 205.95 199.72 200.35 0.0M
2023-11-02 203.05 205.80 202.25 205.80 0.0M
2023-11-01 200.50 202.85 199.80 201.60 0.0M
2023-10-31 201.85 202.55 199.80 201.40 0.0M
2023-10-30 204.10 206.20 203.20 203.95 0.0M
2023-10-27 207.30 209.20 204.00 204.70 0.0M
2023-10-26 204.70 205.30 203.30 204.70 0.0M
2023-10-25 204.00 205.25 203.30 204.60 0.0M
2023-10-24 204.35 206.45 204.20 204.70 0.0M
2023-10-23 205.05 206.35 204.70 205.70 0.0M
2023-10-20 209.95 210.00 206.50 206.75 0.0M
2023-10-19 211.65 211.65 207.75 208.90 0.0M
2023-10-18 211.50 212.40 210.85 211.30 0.0M
2023-10-17 209.40 210.90 209.40 210.35 0.0M
2023-10-16 210.60 211.25 209.00 209.60 0.0M
2023-10-13 207.35 209.35 207.25 208.50 0.0M
2023-10-12 203.90 206.55 203.90 205.55 0.0M
2023-10-11 205.35 206.20 202.40 202.45 0.0M
2023-10-10 201.60 203.95 200.90 203.75 0.0M
2023-10-09 202.05 202.50 199.44 202.10 0.0M
2023-10-06 193.98 196.40 193.98 196.40 0.0M
2023-10-05 191.96 194.48 191.30 193.92 0.0M
2023-10-04 198.04 198.04 192.88 193.96 0.0M
2023-10-03 199.46 200.05 198.52 198.64 0.0M
2023-10-02 202.95 204.10 199.78 200.15 0.0M
2023-09-29 206.45 206.45 202.95 203.10 0.0M
2023-09-28 206.85 207.70 205.75 206.70 0.0M
2023-09-27 201.85 205.00 201.85 204.90 0.0M
2023-09-26 201.65 202.00 200.45 201.70 0.0M
2023-09-25 202.10 203.00 200.80 202.50 0.0M
2023-09-22 201.85 203.25 201.00 202.15 0.0M
2023-09-21 201.30 203.15 199.98 201.65 0.0M
2023-09-20 203.40 203.65 201.15 203.00 0.0M
2023-09-19 203.10 204.65 203.10 204.40 0.0M
2023-09-18 203.20 203.35 202.05 202.15 0.0M
2023-09-15 204.15 204.60 202.70 202.75 0.0M
2023-09-14 199.12 203.60 199.12 203.20 0.0M
2023-09-13 199.68 199.78 198.30 198.30 0.0M
2023-09-12 198.40 200.00 197.86 199.84 0.0M
2023-09-11 197.50 199.28 197.50 198.76 0.0M
2023-09-08 196.04 197.20 195.52 197.20 0.0M
2023-09-07 195.76 196.58 195.54 196.34 0.0M
2023-09-06 195.44 197.50 195.10 196.18 0.0M
2023-09-05 191.74 196.60 191.44 195.76 0.0M
2023-09-04 194.16 194.16 192.80 192.80 0.0M
2023-09-01 191.54 193.70 191.54 192.84 0.0M
2023-08-31 189.88 190.14 189.16 189.16 0.0M
2023-08-30 189.72 190.10 189.10 189.34 0.0M
2023-08-29 188.82 189.78 188.72 188.82 0.0M
2023-08-28 187.44 188.76 187.00 187.96 0.0M
2023-08-25 186.30 186.96 186.16 186.16 0.0M
2023-08-24 185.10 186.04 184.64 185.16 0.0M
2023-08-23 186.98 187.04 184.20 184.88 0.0M
2023-08-22 186.36 187.84 186.36 187.26 0.0M
2023-08-21 187.06 188.66 186.44 186.54 0.0M
2023-08-18 184.86 185.36 183.08 185.36 0.0M
2023-08-17 184.08 185.82 184.08 185.50 0.0M
2023-08-16 184.28 184.64 183.38 184.58 0.0M
2023-08-15 186.42 186.42 184.10 184.46 0.0M
2023-08-14 185.96 186.68 185.34 185.98 0.0M
2023-08-11 187.50 187.50 185.72 187.40 0.0M
2023-08-10 188.64 189.16 188.38 188.38 0.0M
2023-08-09 184.74 187.20 184.74 187.10 0.0M
2023-08-08 181.90 182.34 179.44 182.34 0.0M
2023-08-07 183.16 183.56 182.62 183.00 0.0M
2023-08-04 180.76 183.58 180.76 183.58 0.0M
2023-08-03 177.90 180.52 176.54 180.52 0.0M
2023-08-02 182.12 182.12 178.10 178.54 0.0M
2023-08-01 184.14 184.36 181.68 181.68 0.0M
2023-07-31 182.12 183.42 180.92 183.42 0.0M
2023-07-28 181.76 181.76 180.12 181.04 0.0M
2023-07-27 181.86 182.60 181.50 182.12 0.0M
2023-07-26 184.78 184.78 182.18 183.56 0.0M
2023-07-25 186.24 186.24 184.28 184.76 0.0M
2023-07-24 183.14 185.68 183.14 185.68 0.0M
2023-07-21 182.34 183.04 181.98 182.90 0.0M
2023-07-20 179.68 181.86 179.68 180.98 0.0M
2023-07-19 176.06 178.56 176.06 178.56 0.0M
2023-07-18 174.38 176.54 174.38 176.54 0.0M
2023-07-17 174.04 176.02 174.04 174.80 0.0M
2023-07-14 179.08 179.08 175.22 175.78 0.0M
2023-07-13 179.80 180.48 179.50 179.50 0.0M
2023-07-12 178.48 180.18 178.48 179.30 0.0M
2023-07-11 175.28 177.58 175.28 177.38 0.0M
2023-07-10 175.14 176.12 174.96 175.00 0.0M
2023-07-07 173.52 175.24 172.68 174.48 0.0M
2023-07-06 176.92 176.92 172.90 172.90 0.0M
2023-07-05 180.28 180.90 177.70 178.12 0.0M
2023-07-04 180.32 181.34 180.32 181.02 0.0M
2023-07-03 178.80 181.10 178.80 180.14 0.0M
2023-06-30 175.98 177.76 175.98 176.90 0.0M
2023-06-29 174.64 175.56 174.64 174.70 0.0M
2023-06-28 174.28 174.76 172.12 174.36 0.0M
2023-06-27 177.20 177.20 174.26 174.34 0.0M
2023-06-26 175.32 175.92 173.48 175.92 0.0M
2023-06-23 174.90 175.20 173.50 173.90 0.0M
2023-06-22 176.44 176.96 174.90 175.38 0.0M
2023-06-21 176.80 178.32 176.52 178.32 0.0M
2023-06-20 178.10 178.32 175.48 175.68 0.0M
2023-06-19 178.62 179.72 177.76 178.58 0.0M
2023-06-16 179.34 179.34 178.52 178.52 0.0M
2023-06-15 177.48 179.04 177.48 178.40 0.0M
2023-06-14 178.00 180.52 177.60 178.08 0.0M
2023-06-13 175.90 179.62 175.90 178.24 0.0M
2023-06-12 177.02 177.24 175.68 175.68 0.0M
2023-06-09 178.16 178.98 176.78 178.20 0.0M
2023-06-08 179.00 179.00 178.18 178.18 0.0M
2023-06-07 175.32 177.66 174.64 177.66 0.0M
2023-06-06 175.30 175.62 172.68 175.52 0.0M
2023-06-05 178.36 179.50 176.32 176.32 0.0M
2023-06-02 173.96 177.18 173.96 176.86 0.0M
2023-06-01 170.82 172.86 170.74 172.86 0.0M
2023-05-31 171.14 171.56 168.90 169.64 0.0M
2023-05-30 176.74 176.74 173.02 173.02 0.0M
2023-05-29 178.32 178.38 177.88 177.88 0.0M
2023-05-26 177.08 177.26 175.54 177.26 0.0M
2023-05-25 180.06 180.06 175.62 175.62 0.0M
2023-05-24 182.04 182.04 179.24 180.64 0.0M
2023-05-23 179.30 182.18 179.30 181.98 0.0M
2023-05-22 179.56 179.56 179.08 179.40 0.0M
2023-05-19 180.70 181.24 180.06 180.06 0.0M
2023-05-18 180.66 180.96 179.56 179.56 0.0M
2023-05-17 176.72 178.86 176.72 178.54 0.0M
2023-05-16 178.64 179.50 177.34 177.42 0.0M
2023-05-15 178.32 179.66 178.32 179.58 0.0M
2023-05-12 176.68 179.40 176.26 179.08 0.0M
2023-05-11 179.60 180.08 175.52 176.88 0.0M
2023-05-10 179.70 180.76 178.34 178.94 0.0M
2023-05-09 179.66 179.66 177.96 178.74 0.0M
2023-05-08 180.04 182.56 180.04 180.64 0.0M
2023-05-05 176.74 180.04 176.74 179.86 0.0M
2023-05-04 177.20 177.38 173.84 174.64 0.0M
2023-05-03 176.90 176.90 172.70 173.84 0.0M
2023-05-02 182.70 183.52 175.12 175.12 0.0M
2023-04-28 181.62 185.28 179.30 185.28 0.0M
2023-04-27 182.22 182.36 180.68 181.04 0.0M
2023-04-26 184.24 184.68 183.20 184.06 0.0M
2023-04-25 185.20 185.54 183.00 183.00 0.0M
2023-04-24 182.42 185.34 182.40 185.22 0.0M
2023-04-21 184.08 184.42 183.48 183.92 0.0M
2023-04-20 184.48 184.56 183.40 184.14 0.0M
2023-04-19 186.48 186.48 184.78 185.32 0.0M
2023-04-18 187.48 188.36 185.62 187.30 0.0M
2023-04-17 188.48 189.40 187.30 187.30 0.0M
2023-04-14 186.86 187.62 185.88 187.20 0.0M
2023-04-13 185.48 186.88 185.48 186.64 0.0M
2023-04-12 186.76 187.98 186.68 186.68 0.0M
2023-04-11 186.12 186.84 185.08 186.60 0.0M
2023-04-06 185.74 186.00 184.78 184.78 0.0M
2023-04-05 183.60 183.84 182.60 183.66 0.0M
2023-04-04 186.26 186.26 182.76 182.76 0.0M
2023-04-03 184.92 186.98 184.14 185.54 0.0M
2023-03-31 178.24 178.40 176.86 177.94 0.0M
2023-03-30 176.24 179.12 176.24 177.98 0.0M
2023-03-29 176.04 176.78 175.22 176.60 0.0M
2023-03-28 175.24 175.56 174.26 175.18 0.0M
2023-03-27 171.92 171.92 169.58 171.76 0.0M
2023-03-24 172.14 172.14 166.30 169.28 0.0M
2023-03-23 175.32 175.38 173.48 173.48 0.0M
2023-03-22 176.54 177.16 175.58 175.94 0.0M
2023-03-21 173.00 177.74 173.00 175.50 0.0M
2023-03-20 166.60 172.30 165.14 171.60 0.0M
2023-03-17 173.44 175.74 168.40 169.48 0.0M
2023-03-16 173.82 173.82 166.80 169.30 0.0M
2023-03-15 182.12 182.12 171.28 171.28 0.0M
2023-03-14 180.86 185.08 179.44 184.52 0.0M
2023-03-13 188.02 188.02 180.00 181.70 0.0M
2023-03-10 187.94 190.10 187.84 190.10 0.0M
2023-03-09 191.42 192.22 190.14 191.26 0.0M
2023-03-08 192.80 193.34 192.18 192.22 0.0M
2023-03-07 194.42 194.42 192.82 192.82 0.0M
2023-03-06 193.72 194.16 193.06 193.98 0.0M
2023-03-03 194.16 194.16 191.14 193.10 0.0M
2023-03-02 191.64 194.38 191.14 194.14 0.0M
2023-03-01 192.68 192.98 190.50 190.70 0.0M
2023-02-28 192.86 193.78 191.90 191.90 0.0M
2023-02-27 192.72 193.56 192.10 192.52 0.0M
2023-02-24 191.50 192.36 189.54 189.92 0.0M
2023-02-23 188.60 191.16 188.44 190.24 0.0M
2023-02-22 190.38 190.38 187.96 188.44 0.0M
2023-02-21 192.36 192.44 190.12 190.92 0.0M
2023-02-20 192.54 193.00 192.38 192.44 0.0M
2023-02-17 194.70 194.70 192.18 192.58 0.0M
2023-02-16 195.66 196.26 194.54 196.26 0.0M
2023-02-15 194.86 195.06 194.22 194.40 0.0M
2023-02-14 194.48 196.18 194.00 195.14 0.0M
2023-02-13 193.76 194.58 193.24 194.22 0.0M
2023-02-10 187.88 194.92 187.88 194.74 0.0M
2023-02-09 187.26 189.42 187.26 189.42 0.0M
2023-02-08 185.96 187.26 185.92 186.36 0.0M
2023-02-07 180.18 183.70 180.18 183.70 0.0M
2023-02-06 179.30 179.30 177.34 177.56 0.0M
2023-02-03 176.50 180.42 176.50 179.04 0.0M
2023-02-02 180.06 180.16 176.48 176.50 0.0M
2023-02-01 183.06 183.06 180.08 180.30 0.0M
2023-01-31 182.50 182.50 180.00 182.08 0.0M
2023-01-30 182.52 183.74 182.20 183.24 0.0M
2023-01-27 183.36 185.28 183.36 184.10 0.0M
2023-01-26 181.48 182.06 180.24 181.96 0.0M
2023-01-25 180.90 181.70 179.10 180.42 0.0M
2023-01-24 183.36 183.36 180.88 181.46 0.0M
2023-01-23 182.04 183.94 182.04 183.48 0.0M
2023-01-20 184.42 184.42 182.72 183.02 0.0M
2023-01-19 182.74 183.22 181.02 182.16 0.0M
2023-01-18 184.58 186.46 184.58 185.64 0.0M
2023-01-17 183.70 185.54 182.30 184.80 0.0M
2023-01-16 185.98 185.98 183.60 183.68 0.0M
2023-01-13 185.20 186.24 184.94 185.16 0.0M
2023-01-12 184.08 185.38 183.26 184.60 0.0M
2023-01-11 182.12 183.24 181.54 182.66 0.0M
2023-01-10 181.42 182.28 181.30 181.64 0.0M
2023-01-09 182.06 184.44 182.06 182.42 0.0M
2023-01-06 180.44 182.14 179.68 181.82 0.0M
2023-01-05 177.74 178.96 177.58 178.72 0.0M
2023-01-04 180.36 180.36 176.90 177.20 0.0M
2023-01-03 186.12 188.40 182.90 182.90 0.0M
2023-01-02 182.98 185.68 182.98 185.12 0.0M