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
2025-09-26 83.58 83.70 83.58 83.53 0.0M
2025-09-25 83.28 83.28 83.28 83.60 0.0M
2025-09-24 83.15 83.29 83.15 83.29 0.0M
2025-09-23 83.00 83.00 82.98 82.96 0.0M
2025-09-22 83.31 83.31 83.14 83.05 0.0M
2025-09-19 83.20 83.20 83.20 83.31 0.0M
2025-09-18 83.31 83.31 83.31 83.12 0.0M
2025-09-17 83.08 83.08 83.08 83.03 0.0M
2025-09-16 83.39 83.39 83.23 83.02 0.0M
2025-09-15 83.58 83.58 83.58 83.56 0.0M
2025-09-12 83.62 83.62 83.62 83.65 0.0M
2025-09-11 83.96 83.96 83.94 83.80 0.0M
2025-09-10 83.81 83.81 83.81 83.72 0.0M
2025-09-09 83.41 83.58 83.41 83.61 0.0M
2025-09-08 83.50 83.50 83.50 83.56 0.0M
2025-09-05 83.57 83.57 83.38 83.42 0.0M
2025-09-04 83.41 83.67 83.41 83.61 0.0M
2025-09-03 83.20 83.20 83.20 83.21 0.0M
2025-09-02 82.78 82.78 82.78 83.04 0.0M
2025-09-01 82.71 82.81 82.71 82.82 0.0M
2025-08-29 83.27 83.27 83.27 82.90 0.0M
2025-08-28 83.45 83.45 83.45 83.29 0.0M
2025-08-27 83.35 83.53 83.35 83.48 0.0M
2025-08-26 83.18 83.18 83.18 83.09 0.0M
2025-08-25 82.65 82.93 82.65 82.85 0.0M
2025-08-22 83.25 83.25 83.25 82.70 0.0M
2025-08-21 83.17 83.17 83.00 83.02 0.0M
2025-08-20 82.99 82.99 82.99 82.95 0.0M
2025-08-19 82.61 82.61 82.61 82.77 0.0M
2025-08-18 82.57 82.57 82.57 82.59 0.0M
2025-08-15 82.86 82.86 82.50 82.48 0.0M
2025-08-14 83.04 83.04 83.04 83.04 0.0M
2025-08-13 82.73 82.73 82.69 82.76 0.0M
2025-08-12 83.23 83.24 83.01 82.68 0.0M
2025-08-11 82.96 82.96 82.96 83.36 0.0M
2025-08-08 83.07 83.07 82.77 82.77 0.0M
2025-08-07 83.02 83.02 83.02 83.36 0.0M
2025-08-06 83.64 83.64 83.32 83.26 0.0M
2025-08-05 83.95 83.95 83.95 83.79 0.0M
2025-08-04 83.78 83.78 83.78 83.78 0.0M
2025-08-01 85.49 85.68 85.49 85.39 0.0M
2025-07-31 85.50 85.53 85.35 85.53 0.0M
2025-07-30 84.82 84.82 84.82 85.15 0.0M
2025-07-29 84.49 84.68 84.36 84.85 0.0M
2025-07-28 83.34 83.34 83.34 83.85 0.0M
2025-07-25 83.00 83.00 83.00 83.07 0.0M
2025-07-24 82.95 82.95 82.95 82.85 0.0M
2025-07-23 83.14 83.14 83.14 83.23 0.0M
2025-07-22 83.60 83.60 83.60 83.38 0.0M
2025-07-21 83.70 83.80 83.51 83.51 0.0M
2025-07-18 83.65 83.65 83.65 83.53 0.0M
2025-07-17 83.83 83.93 83.74 83.90 0.0M
2025-07-16 83.45 83.91 83.45 83.05 0.0M
2025-07-15 83.32 83.32 83.32 83.53 0.0M
2025-07-14 83.36 83.36 83.26 83.18 0.0M
2025-07-11 83.53 83.53 83.53 83.27 0.0M
2025-07-10 83.29 83.29 83.29 83.55 0.0M
2025-07-09 83.06 83.10 83.06 83.26 0.0M
2025-07-08 82.86 82.86 82.86 83.09 0.0M
2025-07-07 83.06 83.06 83.06 82.96 0.0M
2025-07-04 82.98 82.98 82.98 82.90 0.0M
2025-07-03 83.15 83.15 83.15 83.00 0.0M
2025-07-02 83.19 83.19 83.15 83.08 0.0M
2025-07-01 83.51 83.51 83.51 83.28 0.0M
2025-06-30 83.46 83.62 83.44 83.44 0.0M
2025-06-27 83.62 83.62 83.62 83.59 0.0M
2025-06-26 83.76 83.76 83.76 83.64 0.0M
2025-06-25 84.28 84.28 83.95 83.95 0.0M
2025-06-24 84.08 84.15 84.08 84.07 0.0M
2025-06-23 84.45 84.45 84.45 84.54 0.0M
2025-06-20 84.50 84.50 84.50 84.34 0.0M
2025-06-19 84.67 84.67 84.67 84.81 0.0M
2025-06-18 84.27 84.50 84.27 85.28 0.0M
2025-06-17 83.80 83.80 83.78 84.17 0.0M
2025-06-16 83.69 83.69 83.65 83.65 0.0M
2025-06-13 84.39 84.39 84.39 83.87 0.0M
2025-06-12 84.23 84.23 84.23 84.03 0.0M
2025-06-11 84.65 84.65 84.65 84.26 0.0M
2025-06-10 84.89 84.89 84.89 84.62 0.0M
2025-06-09 84.47 84.59 84.47 84.57 0.0M
2025-06-06 84.92 84.92 84.92 84.79 0.0M
2025-06-05 85.13 85.13 85.13 84.79 0.0M
2025-06-04 84.96 84.96 84.96 85.01 0.0M
2025-06-03 84.75 84.75 84.75 84.96 0.0M
2025-06-02 84.86 84.86 84.86 84.50 0.0M
2025-05-30 85.40 85.40 85.40 85.35 0.0M
2025-05-29 85.30 85.37 85.19 85.20 0.0M
2025-05-28 85.30 85.30 85.30 85.35 0.0M
2025-05-27 84.96 85.12 84.96 85.12 0.0M
2025-05-26 84.20 84.20 84.20 84.57 0.0M
2025-05-23 85.07 85.07 84.81 84.89 0.0M
2025-05-22 84.74 84.80 84.74 85.08 0.0M
2025-05-21 84.95 84.95 84.95 84.80 0.0M
2025-05-20 85.73 85.73 85.73 85.62 0.0M
2025-05-19 85.91 85.91 85.67 85.67 0.0M
2025-05-16 86.31 86.31 86.31 86.70 0.0M
2025-05-15 86.25 86.25 86.25 86.25 0.0M
2025-05-14 86.07 86.07 85.80 85.86 0.0M
2025-05-13 86.80 86.87 86.80 86.23 0.0M
2025-05-12 86.32 86.32 86.32 86.85 0.0M
2025-05-09 86.17 86.17 86.06 86.07 0.0M
2025-05-08 86.24 86.24 86.24 86.09 0.0M
2025-05-07 85.46 85.65 85.46 85.75 0.0M
2025-05-06 85.49 85.49 85.49 85.45 0.0M
2025-05-05 85.73 85.73 85.73 85.62 0.0M
2025-05-02 86.18 86.18 86.18 85.70 0.0M
2025-04-30 86.04 86.09 86.04 86.49 0.0M
2025-04-29 85.70 85.70 85.70 85.83 0.0M
2025-04-28 85.88 85.88 85.88 85.70 0.0M
2025-04-25 85.53 85.72 85.53 85.57 0.0M
2025-04-24 85.25 85.34 85.25 85.41 0.0M
2025-04-23 85.00 85.33 84.77 85.33 0.0M
2025-04-22 84.15 84.28 83.98 84.28 0.0M
2025-04-17 85.31 85.31 85.31 85.30 0.0M
2025-04-16 85.35 85.35 83.00 85.18 0.0M
2025-04-15 85.32 85.32 85.32 85.57 0.0M
2025-04-14 84.20 84.20 84.20 84.83 0.0M
2025-04-11 85.30 85.30 84.29 84.54 0.0M
2025-04-10 88.23 88.24 86.68 86.49 0.0M
2025-04-09 87.20 87.62 86.72 87.23 0.0M
2025-04-08 88.90 89.19 88.90 90.07 0.0M
2025-04-07 90.04 90.15 89.71 89.78 0.0M
2025-04-04 89.32 90.07 89.27 89.93 0.0M
2025-04-03 89.42 89.42 89.42 88.87 0.0M
2025-04-02 90.37 90.43 90.11 89.83 0.0M
2025-04-01 90.18 90.33 90.18 90.35 0.0M
2025-03-31 89.89 90.09 89.89 90.09 0.0M
2025-03-28 89.63 89.79 89.63 89.58 0.0M
2025-03-27 89.64 89.64 89.64 89.41 0.0M
2025-03-26 89.58 89.64 89.58 89.64 0.0M
2025-03-25 89.47 89.47 89.47 89.56 0.0M
2025-03-24 89.36 89.44 89.32 89.59 0.0M
2025-03-21 89.52 89.74 89.52 89.74 0.0M
2025-03-20 89.22 89.22 89.22 89.60 0.0M
2025-03-19 88.82 88.85 88.77 88.87 0.0M
2025-03-18 88.43 88.63 88.43 88.48 0.0M
2025-03-17 88.96 88.96 88.96 88.74 0.0M
2025-03-14 89.31 89.31 88.66 88.96 0.0M
2025-03-13 88.93 88.93 88.93 89.05 0.0M
2025-03-12 88.80 88.80 88.80 88.50 0.0M
2025-03-11 89.35 89.35 89.02 88.74 0.0M
2025-03-10 89.42 89.68 89.42 89.58 0.0M
2025-03-07 89.42 89.42 89.42 89.36 0.0M
2025-03-06 89.53 89.53 89.53 89.09 0.0M
2025-03-05 90.89 90.89 90.89 90.06 0.0M
2025-03-04 92.78 92.78 92.78 92.62 0.0M
2025-03-03 93.15 93.25 93.15 92.56 0.0M
2025-02-28 93.17 93.17 93.01 93.24 0.0M
2025-02-27 92.30 92.99 92.30 92.99 0.0M
2025-02-26 91.85 91.85 91.85 91.90 0.0M
2025-02-25 92.03 92.03 92.03 91.94 0.0M
2025-02-24 91.32 91.32 91.32 91.64 0.0M
2025-02-21 91.14 91.25 91.14 91.56 0.0M
2025-02-20 91.43 91.43 91.43 91.23 0.0M
2025-02-19 91.09 91.13 91.09 91.50 0.0M
2025-02-18 91.15 91.22 91.15 91.13 0.0M
2025-02-17 91.14 91.20 91.04 91.12 0.0M
2025-02-14 91.06 91.10 90.83 91.10 0.0M
2025-02-13 91.09 91.60 91.09 91.22 0.0M
2025-02-12 91.79 91.81 91.27 91.42 0.0M
2025-02-11 92.53 92.53 92.53 92.06 0.0M
2025-02-10 92.61 92.61 92.61 92.60 0.0M
2025-02-07 92.13 92.13 92.13 92.35 0.0M
2025-02-06 92.31 92.31 92.31 92.24 0.0M
2025-02-05 91.66 91.66 91.66 91.96 0.0M
2025-02-04 92.13 92.13 92.13 91.72 0.0M
2025-02-03 93.25 93.25 92.51 92.52 0.0M
2025-01-31 93.00 93.28 93.00 93.22 0.0M
2025-01-30 93.01 93.20 92.77 92.77 0.0M
2025-01-29 92.95 92.95 92.95 92.84 0.0M
2025-01-28 92.59 92.59 92.59 92.62 0.0M
2025-01-27 92.35 92.35 92.02 92.03 0.0M
2025-01-24 92.00 92.16 92.00 91.61 0.0M
2025-01-23 92.67 92.67 92.37 92.43 0.0M
2025-01-22 92.54 92.54 92.52 92.48 0.0M
2025-01-21 93.00 93.00 92.85 92.61 0.0M
2025-01-20 93.23 93.23 92.50 92.59 0.0M
2025-01-17 93.61 93.68 93.48 93.47 0.0M
2025-01-16 93.20 93.34 93.20 93.43 0.0M
2025-01-15 92.56 93.23 92.56 93.25 0.0M
2025-01-14 93.13 93.13 93.13 92.64 0.0M
2025-01-13 93.26 93.26 93.26 93.32 0.0M
2025-01-10 93.11 93.11 92.88 93.30 0.0M
2025-01-09 93.13 93.13 93.04 93.21 0.0M
2025-01-08 92.72 92.79 92.72 92.94 0.0M
2025-01-07 92.20 92.20 92.20 92.32 0.0M
2025-01-06 92.95 92.95 92.95 92.44 0.0M
2025-01-03 93.71 93.71 93.71 93.50 0.0M
2025-01-02 92.88 93.03 92.88 93.86 0.0M