SPDR Bloomberg U.S. Treasury Bond UCITS ETF Dist (TSYE)

TSYE
🏛️ 法国 →
83.53
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
2023-12-29 89.19 89.19 89.19 89.21 0.0M
2023-12-28 88.76 88.76 88.76 89.21 0.0M
2023-12-27 89.19 89.19 89.19 88.81 0.0M
2023-12-22 89.44 89.49 89.36 89.19 0.0M
2023-12-21 89.89 89.89 89.89 89.63 0.0M
2023-12-20 89.59 89.86 89.55 89.49 0.0M
2023-12-19 89.82 89.82 89.49 89.65 0.0M
2023-12-18 89.93 89.93 89.67 89.66 0.0M
2023-12-15 89.22 89.65 89.22 89.99 0.0M
2023-12-14 90.00 90.00 89.89 89.26 0.0M
2023-12-13 89.47 89.52 89.47 89.59 0.0M
2023-12-12 89.25 89.25 89.25 89.25 0.0M
2023-12-11 89.39 89.39 89.38 89.40 0.0M
2023-12-08 89.70 89.70 89.40 89.43 0.0M
2023-12-07 89.62 89.80 89.62 89.74 0.0M
2023-12-06 89.42 89.64 89.42 89.66 0.0M
2023-12-05 88.92 89.01 88.61 89.37 0.0M
2023-12-04 88.39 88.50 88.32 88.52 0.0M
2023-12-01 87.65 87.65 87.65 88.24 0.0M
2023-11-30 87.50 87.50 87.50 87.57 0.0M
2023-11-29 87.10 87.10 87.10 87.25 0.0M
2023-11-28 86.87 86.87 86.77 86.69 0.0M
2023-11-27 86.38 86.38 86.38 86.71 0.0M
2023-11-24 86.72 86.72 86.72 86.47 0.0M
2023-11-23 86.93 86.93 86.93 86.83 0.0M
2023-11-22 86.93 86.93 86.93 87.21 0.0M
2023-11-21 86.65 86.65 86.65 86.85 0.0M
2023-11-20 86.56 86.56 86.56 86.40 0.0M
2023-11-17 87.41 87.41 87.41 86.91 0.0M
2023-11-16 87.11 87.11 87.11 87.10 0.0M
2023-11-15 87.00 87.00 87.00 86.72 0.0M
2023-11-14 87.56 87.56 87.56 87.14 0.0M
2023-11-13 87.50 87.54 87.37 87.47 0.0M
2023-11-10 87.91 87.91 87.91 87.89 0.0M
2023-11-09 88.12 88.12 88.12 87.74 0.0M
2023-11-08 87.92 87.92 87.92 87.99 0.0M
2023-11-07 87.47 87.47 87.47 87.86 0.0M
2023-11-06 87.40 87.40 87.25 87.11 0.0M
2023-11-03 87.85 87.85 87.75 87.66 0.0M
2023-11-02 87.84 87.84 87.84 87.93 0.0M
2023-11-01 87.29 87.29 87.29 87.97 0.0M
2023-10-31 87.20 87.20 87.20 87.48 0.0M
2023-10-30 87.67 87.67 87.67 86.97 0.0M
2023-10-27 87.47 87.64 87.41 87.21 0.0M
2023-10-26 87.10 87.14 87.10 87.60 0.0M
2023-10-25 87.32 87.32 86.92 86.92 0.0M
2023-10-24 86.66 87.00 86.66 87.19 0.0M
2023-10-23 86.71 86.71 86.47 86.78 0.0M
2023-10-20 86.96 86.96 86.96 86.93 0.0M
2023-10-19 87.07 87.07 87.07 86.96 0.0M
2023-10-18 87.20 87.20 87.20 87.27 0.0M
2023-10-17 87.95 87.95 87.95 87.27 0.0M
2023-10-16 88.24 88.24 88.24 88.06 0.0M
2023-10-13 88.35 88.35 88.35 88.79 0.0M
2023-10-12 88.14 88.14 88.14 88.28 0.0M
2023-10-11 87.90 87.90 87.90 88.06 0.0M
2023-10-10 88.17 88.17 88.17 87.85 0.0M
2023-10-09 87.92 87.92 87.92 88.17 0.0M
2023-10-06 87.98 87.98 87.82 87.40 0.0M
2023-10-05 88.22 88.22 88.22 88.11 0.0M
2023-10-04 88.01 88.01 88.01 88.11 0.0M
2023-10-03 88.64 88.64 88.46 88.37 0.0M
2023-10-02 88.03 88.40 88.03 88.42 0.0M
2023-09-29 88.22 88.26 88.02 88.34 0.0M
2023-09-28 88.66 88.66 88.66 88.02 0.0M
2023-09-27 88.51 88.51 88.51 88.73 0.0M
2023-09-26 88.32 88.32 88.32 88.31 0.0M
2023-09-25 88.12 88.12 88.12 88.36 0.0M
2023-09-22 87.92 88.06 87.92 88.17 0.0M
2023-09-21 88.33 88.33 88.33 87.89 0.0M
2023-09-20 88.34 88.34 88.34 88.19 0.0M
2023-09-19 88.49 88.49 88.49 88.37 0.0M
2023-09-18 88.52 88.52 88.52 88.34 0.0M
2023-09-15 88.78 88.78 88.78 88.52 0.0M
2023-09-14 88.36 88.42 88.36 88.82 0.0M
2023-09-13 88.14 88.14 88.07 88.16 0.0M
2023-09-12 88.20 88.20 88.20 88.20 0.0M
2023-09-11 88.18 88.18 88.18 88.08 0.0M
2023-09-08 88.62 88.63 88.59 88.59 0.0M
2023-09-07 88.27 88.53 88.27 88.46 0.0M
2023-09-06 88.27 88.27 88.27 88.22 0.0M
2023-09-05 88.14 88.46 88.14 88.40 0.0M
2023-09-04 88.04 88.04 88.04 88.00 0.0M
2023-09-01 87.95 87.99 87.91 88.08 0.0M
2023-08-31 87.48 87.48 87.48 88.03 0.0M
2023-08-30 87.52 87.52 87.22 87.25 0.0M
2023-08-29 87.80 87.80 87.78 87.80 0.0M
2023-08-28 87.60 87.63 87.60 87.69 0.0M
2023-08-25 87.79 87.79 87.79 87.79 0.0M
2023-08-24 87.43 87.48 87.43 87.54 0.0M
2023-08-23 86.89 87.00 86.89 87.29 0.0M
2023-08-22 86.22 86.22 86.20 86.79 0.0M
2023-08-21 86.73 86.73 86.73 86.41 0.0M
2023-08-18 87.16 87.16 87.16 87.02 0.0M
2023-08-17 86.64 86.77 86.52 86.75 0.0M
2023-08-16 86.88 86.88 86.88 86.88 0.0M
2023-08-15 86.61 86.61 86.61 86.82 0.0M
2023-08-14 86.82 86.82 86.82 86.94 0.0M
2023-08-11 86.67 86.67 86.53 86.74 0.0M
2023-08-10 86.91 86.91 86.67 86.78 0.0M
2023-08-09 87.16 87.16 87.12 87.25 0.0M
2023-08-08 87.07 87.07 87.07 87.36 0.0M
2023-08-07 86.85 86.85 86.64 86.67 0.0M
2023-08-04 86.62 86.64 86.20 86.36 0.0M
2023-08-03 86.96 86.96 86.70 86.63 0.0M
2023-08-02 87.06 87.06 87.06 86.96 0.0M
2023-08-01 87.51 87.51 87.31 87.12 0.0M
2023-07-31 87.92 87.92 87.92 88.08 0.0M
2023-07-28 88.15 88.15 88.15 88.00 0.0M
2023-07-27 87.80 87.80 87.80 88.32 0.0M
2023-07-26 88.04 88.04 88.04 87.98 0.0M
2023-07-25 87.98 87.98 87.98 88.11 0.0M
2023-07-24 87.59 88.18 87.59 88.15 0.0M
2023-07-21 87.59 87.71 87.59 87.88 0.0M
2023-07-20 87.47 87.47 87.47 87.54 0.0M
2023-07-19 87.52 87.52 87.52 87.45 0.0M
2023-07-18 86.75 86.75 86.75 87.24 0.0M
2023-07-17 86.99 86.99 86.99 86.90 0.0M
2023-07-14 87.25 87.25 87.19 87.03 0.0M
2023-07-13 87.54 87.54 87.32 87.39 0.0M
2023-07-12 87.95 87.95 87.71 87.57 0.0M
2023-07-11 87.96 87.96 87.96 87.98 0.0M
2023-07-10 87.95 87.95 87.95 88.02 0.0M
2023-07-07 88.64 88.64 88.25 88.14 0.0M
2023-07-06 89.19 89.19 88.70 88.61 0.0M
2023-07-05 89.36 89.36 89.36 89.32 0.0M
2023-07-04 89.16 89.22 89.16 89.31 0.0M
2023-07-03 89.46 89.50 89.34 89.22 0.0M
2023-06-30 89.50 89.50 89.50 89.32 0.0M
2023-06-29 89.70 89.70 89.36 89.46 0.0M
2023-06-28 89.41 89.41 89.39 89.68 0.0M
2023-06-27 89.53 89.53 89.53 89.20 0.0M
2023-06-26 89.89 89.89 89.89 89.87 0.0M
2023-06-23 89.33 89.33 89.33 89.95 0.0M
2023-06-22 89.16 89.17 88.88 89.18 0.0M
2023-06-21 89.63 89.63 89.63 89.22 0.0M
2023-06-20 89.40 89.95 89.40 89.90 0.0M
2023-06-19 89.46 89.46 89.46 89.15 0.0M
2023-06-16 89.32 89.32 89.24 89.43 0.0M
2023-06-15 90.11 90.11 89.76 89.54 0.0M
2023-06-14 90.34 90.34 90.09 90.03 0.0M
2023-06-13 90.68 90.72 90.68 90.38 0.0M
2023-06-12 90.88 90.90 90.81 90.81 0.0M
2023-06-09 90.84 90.84 90.84 90.92 0.0M
2023-06-08 90.94 90.94 90.75 90.77 0.0M
2023-06-07 91.88 91.88 91.10 91.15 0.0M
2023-06-06 91.38 91.38 91.38 91.59 0.0M
2023-06-05 91.34 91.34 91.30 91.44 0.0M
2023-06-02 91.43 91.43 91.41 91.44 0.0M
2023-06-01 91.82 91.82 91.63 91.66 0.0M
2023-05-31 91.88 91.88 91.88 92.12 0.0M
2023-05-30 91.32 91.32 91.32 91.26 0.0M
2023-05-29 90.59 90.59 90.59 91.01 0.0M
2023-05-26 90.73 90.83 90.73 90.71 0.0M
2023-05-25 91.00 91.00 91.00 90.92 0.0M
2023-05-24 90.73 90.73 90.73 90.99 0.0M
2023-05-23 90.51 90.51 90.51 90.75 0.0M
2023-05-22 90.84 90.84 90.84 90.58 0.0M
2023-05-19 91.21 91.21 90.79 90.84 0.0M
2023-05-18 91.13 91.13 91.13 91.28 0.0M
2023-05-17 91.08 91.32 91.08 91.17 0.0M
2023-05-16 91.27 91.29 91.05 90.89 0.0M
2023-05-15 91.28 91.28 91.15 91.15 0.0M
2023-05-12 91.22 91.61 91.22 91.61 0.0M
2023-05-11 91.07 91.56 91.07 91.56 0.0M
2023-05-10 90.16 90.16 90.16 90.16 0.0M
2023-05-09 90.19 90.19 90.19 90.19 0.0M
2023-05-08 90.05 90.05 89.90 89.90 0.0M
2023-05-05 90.41 90.41 90.30 90.30 0.0M
2023-05-04 90.21 91.01 90.21 91.01 0.0M
2023-05-03 90.25 90.25 90.25 90.25 0.0M
2023-05-02 89.80 90.05 89.80 90.05 0.0M
2023-04-28 89.88 90.21 89.88 90.21 0.0M
2023-04-27 89.89 89.89 89.89 89.89 0.0M
2023-04-26 90.51 90.51 90.51 90.51 0.0M
2023-04-25 89.91 89.91 89.91 89.91 0.0M
2023-04-24 89.99 89.99 89.72 89.76 0.0M
2023-04-21 90.31 90.31 90.31 90.31 0.0M
2023-04-20 89.94 89.94 89.94 89.94 0.0M
2023-04-19 89.69 89.78 89.69 89.78 0.0M
2023-04-18 89.79 89.79 89.79 89.79 0.0M
2023-04-17 89.90 89.92 89.75 89.75 0.0M
2023-04-14 89.74 89.89 89.74 89.88 0.0M
2023-04-13 90.68 90.68 90.18 90.18 0.0M
2023-04-12 90.92 90.92 90.54 90.54 0.0M
2023-04-11 91.26 91.26 91.26 91.26 0.0M
2023-04-06 91.80 91.80 91.80 91.80 0.0M
2023-04-05 91.05 91.45 91.05 91.44 0.0M
2023-04-04 91.00 91.00 90.76 90.83 0.0M
2023-04-03 91.20 91.20 91.20 91.20 0.0M
2023-03-31 90.24 90.24 90.24 90.24 0.0M
2023-03-30 90.89 90.89 90.01 90.13 0.0M
2023-03-29 90.83 90.83 90.83 90.83 0.0M
2023-03-28 91.11 91.11 90.85 90.85 0.0M
2023-03-27 91.81 91.81 91.43 91.43 0.0M
2023-03-24 91.80 93.05 91.80 92.97 0.0M
2023-03-23 90.79 90.81 90.79 90.81 0.0M
2023-03-22 91.22 91.22 91.01 91.01 0.0M
2023-03-21 92.03 92.03 91.19 91.19 0.0M
2023-03-20 93.58 94.00 92.30 92.30 0.0M
2023-03-17 92.23 92.96 92.23 92.96 0.0M
2023-03-16 92.94 93.64 92.94 93.64 0.0M
2023-03-15 90.86 93.35 90.86 93.35 0.0M
2023-03-14 92.33 92.33 92.33 92.33 0.0M
2023-03-13 90.98 92.49 90.98 91.91 0.0M
2023-03-10 91.43 91.43 91.43 91.43 0.0M
2023-03-09 90.68 90.68 90.54 90.54 0.0M
2023-03-08 90.80 90.80 90.80 90.80 0.0M
2023-03-07 89.92 89.92 89.92 89.92 0.0M
2023-03-06 90.26 90.30 90.26 90.30 0.0M
2023-03-03 90.00 90.00 90.00 90.00 0.0M
2023-03-02 89.84 89.84 89.84 89.84 0.0M
2023-03-01 90.25 90.25 90.25 90.25 0.0M
2023-02-28 90.43 90.43 90.42 90.42 0.0M
2023-02-27 90.91 90.91 90.91 90.91 0.0M
2023-02-24 91.06 91.06 91.06 91.06 0.0M
2023-02-23 90.60 90.60 90.43 90.43 0.0M
2023-02-22 90.18 90.18 90.18 90.18 0.0M
2023-02-21 90.35 90.35 90.35 90.35 0.0M
2023-02-20 90.16 90.17 90.16 90.17 0.0M
2023-02-17 90.34 90.34 90.34 90.34 0.0M
2023-02-16 90.44 90.44 90.44 90.44 0.0M
2023-02-15 90.54 90.54 90.54 90.54 0.0M
2023-02-14 90.72 90.72 90.72 90.72 0.0M
2023-02-13 90.82 90.82 90.82 90.82 0.0M
2023-02-10 90.65 90.65 90.65 90.65 0.0M
2023-02-09 91.06 91.06 91.06 91.06 0.0M
2023-02-08 90.93 90.93 90.93 90.93 0.0M
2023-02-07 91.26 91.26 91.26 91.26 0.0M
2023-02-06 91.05 91.05 90.76 90.76 0.0M
2023-02-03 91.03 91.03 90.78 90.78 0.0M
2023-02-02 90.00 90.00 90.00 90.00 0.0M
2023-02-01 90.49 90.49 90.49 90.49 0.0M
2023-01-31 91.63 91.63 91.34 91.42 0.0M
2023-01-27 91.24 91.24 91.24 91.24 0.0M
2023-01-26 91.29 91.29 91.15 91.15 0.0M
2023-01-25 91.45 91.45 91.45 91.45 0.0M
2023-01-24 91.14 91.14 91.14 91.14 0.0M
2023-01-23 91.06 91.06 91.06 91.06 0.0M
2023-01-20 92.00 92.00 92.00 92.00 0.0M
2023-01-19 92.72 92.72 92.72 92.72 0.0M
2023-01-18 91.78 92.19 91.78 92.19 0.0M
2023-01-17 91.39 91.39 91.39 91.39 0.0M
2023-01-16 91.62 91.62 91.40 91.40 0.0M
2023-01-13 91.74 91.74 91.74 91.74 0.0M
2023-01-12 92.07 92.07 91.63 91.74 0.0M
2023-01-11 91.88 91.88 91.75 91.75 0.0M
2023-01-10 92.03 92.03 91.76 91.76 0.0M
2023-01-09 92.13 92.13 91.95 91.95 0.0M
2023-01-06 92.84 93.14 92.84 92.85 0.0M
2023-01-05 92.14 92.14 92.00 92.00 0.0M
2023-01-04 92.37 92.37 92.15 92.15 0.0M
2023-01-02 90.91 91.14 90.91 91.14 0.0M