SPDR® MSCI Europe Energy UCITS ETF (STN)

STN
🏛️ 法国 →
209.10
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
2021-12-31 130.82 131.10 130.82 130.84 0.0M
2021-12-30 131.44 132.18 131.28 131.30 0.0M
2021-12-29 133.46 133.46 131.28 131.64 0.0M
2021-12-28 132.08 133.86 132.08 132.88 0.0M
2021-12-27 131.12 132.16 130.76 132.16 0.0M
2021-12-24 131.62 132.42 131.62 131.86 0.0M
2021-12-23 131.44 133.10 131.28 132.40 0.0M
2021-12-22 130.80 130.90 129.44 130.90 0.0M
2021-12-21 128.48 130.64 127.92 130.64 0.0M
2021-12-20 125.68 126.62 124.30 126.34 0.0M
2021-12-17 130.52 130.52 128.10 129.14 0.0M
2021-12-16 130.02 131.46 129.94 131.28 0.0M
2021-12-15 128.86 128.90 127.46 127.80 0.0M
2021-12-14 129.56 129.72 129.20 129.62 0.0M
2021-12-13 132.02 132.02 128.90 128.90 0.0M
2021-12-10 131.42 132.18 131.18 131.18 0.0M
2021-12-09 132.82 132.82 130.68 131.94 0.1M
2021-12-08 133.46 133.72 132.14 133.24 0.0M
2021-12-07 133.28 134.36 132.94 134.10 0.0M
2021-12-06 130.40 132.00 130.40 131.62 0.0M
2021-12-03 129.98 130.32 128.72 128.72 0.0M
2021-12-02 126.08 128.52 125.56 127.94 0.1M
2021-12-01 127.02 127.92 127.02 127.56 0.0M
2021-11-30 123.54 125.26 122.60 124.38 0.0M
2021-11-29 126.42 127.78 125.44 126.38 0.0M
2021-11-26 124.06 125.80 123.02 123.02 0.0M
2021-11-25 132.32 132.32 131.80 132.06 0.0M
2021-11-24 132.62 133.50 131.24 132.40 0.0M
2021-11-23 129.62 131.24 129.12 131.24 0.0M
2021-11-22 129.10 130.28 127.34 129.96 0.0M
2021-11-19 133.70 133.70 128.36 128.36 0.0M
2021-11-18 132.70 132.70 132.04 132.04 0.0M
2021-11-17 135.24 135.24 134.32 134.64 0.0M
2021-11-16 134.68 136.10 134.68 135.12 0.0M
2021-11-15 132.00 133.36 131.80 133.26 0.0M
2021-11-12 132.78 132.96 131.12 131.62 0.0M
2021-11-11 132.26 133.74 132.08 133.26 0.0M
2021-11-10 134.02 134.80 133.02 133.32 0.0M
2021-11-09 133.86 134.66 132.12 132.74 0.0M
2021-11-08 133.40 134.14 133.30 133.60 0.0M
2021-11-05 130.82 132.88 130.82 132.88 0.0M
2021-11-04 130.76 132.80 130.76 131.38 0.0M
2021-11-03 131.22 131.22 129.66 130.38 0.1M
2021-11-02 133.34 133.42 131.30 131.94 0.0M
2021-11-01 133.30 134.48 133.26 133.96 0.0M
2021-10-29 133.42 135.10 132.84 133.14 0.0M
2021-10-28 136.14 136.14 133.52 133.80 0.0M
2021-10-27 137.96 138.00 136.24 136.78 0.0M
2021-10-26 138.34 138.68 138.34 138.40 0.0M
2021-10-25 137.82 138.68 137.82 138.58 0.0M
2021-10-22 136.96 138.06 136.58 136.58 0.0M
2021-10-21 139.08 139.42 137.44 137.52 0.0M
2021-10-20 138.88 140.56 138.38 139.78 0.0M
2021-10-19 137.86 139.20 137.84 138.82 0.0M
2021-10-18 138.90 139.00 137.84 138.12 0.0M
2021-10-15 137.54 138.34 137.30 138.34 0.0M
2021-10-14 136.34 136.88 135.76 136.12 0.0M
2021-10-13 134.74 134.74 133.16 134.24 0.0M
2021-10-12 133.96 135.44 133.96 135.04 0.0M
2021-10-11 135.00 135.86 134.76 135.76 0.0M
2021-10-08 132.40 133.90 132.02 133.64 0.0M
2021-10-07 131.44 131.56 128.32 131.00 0.0M
2021-10-06 132.42 132.54 129.78 130.10 0.0M
2021-10-05 131.60 134.06 131.44 133.18 0.3M
2021-10-04 129.40 131.84 129.08 131.20 0.0M
2021-10-01 126.62 129.20 126.62 129.02 0.0M
2021-09-30 127.90 129.26 127.22 128.68 0.0M
2021-09-29 125.16 127.38 125.16 127.38 0.0M
2021-09-28 127.84 128.88 127.02 127.14 0.0M
2021-09-27 123.80 126.38 123.80 126.18 0.0M
2021-09-24 121.82 122.46 121.38 122.08 0.0M
2021-09-23 121.42 122.22 120.94 122.10 0.0M
2021-09-22 119.36 121.26 119.36 120.78 0.0M
2021-09-21 115.68 119.10 115.68 117.98 0.0M
2021-09-20 114.82 115.32 114.00 115.06 0.0M
2021-09-17 118.56 118.56 116.48 116.54 0.0M
2021-09-16 118.78 119.80 117.76 117.76 0.0M
2021-09-15 116.22 118.94 116.22 118.56 0.0M
2021-09-14 116.66 117.66 116.08 116.18 0.0M
2021-09-13 114.18 116.50 114.18 116.30 0.0M
2021-09-10 113.80 113.80 113.10 113.18 0.0M
2021-09-09 112.98 113.92 112.98 113.42 0.0M
2021-09-08 113.96 115.16 113.96 114.28 0.0M
2021-09-07 114.38 115.54 114.38 114.84 0.0M
2021-09-06 114.04 115.04 114.04 114.82 0.0M
2021-09-03 115.02 115.36 113.90 114.04 0.0M
2021-09-02 113.12 115.20 113.12 115.08 0.0M
2021-09-01 114.30 115.00 112.94 112.94 0.0M
2021-08-31 114.46 114.46 113.22 113.54 0.0M
2021-08-30 114.92 115.26 114.62 114.62 0.0M
2021-08-27 113.38 114.78 113.38 114.78 0.0M
2021-08-26 112.80 113.62 112.80 113.08 0.0M
2021-08-25 113.20 113.20 112.84 113.20 0.0M
2021-08-24 113.04 113.60 112.54 113.22 0.0M
2021-08-23 110.80 112.36 110.80 112.24 0.0M
2021-08-20 109.90 109.90 109.40 109.74 0.0M
2021-08-18 113.98 114.26 113.98 114.26 0.0M
2021-08-17 112.32 115.02 112.18 114.46 0.0M
2021-08-16 113.52 113.52 113.00 113.14 0.0M
2021-08-13 115.78 115.78 114.92 115.26 0.0M
2021-08-12 116.50 116.92 115.86 116.06 0.0M
2021-08-11 115.70 116.16 115.48 116.16 0.0M
2021-08-10 114.42 115.50 113.92 115.32 0.0M
2021-08-09 114.40 114.40 113.56 114.30 0.0M
2021-08-06 114.08 114.96 113.76 114.96 0.0M
2021-08-04 114.48 114.68 112.18 113.38 0.0M
2021-08-03 111.72 114.22 111.72 113.92 0.0M
2021-08-02 111.58 113.14 111.02 111.02 0.0M
2021-07-30 112.28 112.28 110.64 110.76 0.0M
2021-07-29 112.82 113.74 112.66 112.66 0.0M
2021-07-28 109.94 110.60 109.78 110.60 0.0M
2021-07-27 110.06 110.26 109.22 110.00 0.0M
2021-07-26 107.22 110.94 107.22 110.66 0.0M
2021-07-23 108.48 108.82 107.94 107.98 0.0M
2021-07-22 108.92 109.36 107.60 107.60 0.0M
2021-07-21 105.56 108.64 105.26 108.44 0.0M
2021-07-20 106.06 106.34 103.62 105.18 0.0M
2021-07-19 107.68 108.26 104.22 104.86 0.0M
2021-07-16 110.76 111.48 108.88 109.70 0.0M
2021-07-15 111.62 111.62 110.18 111.30 0.0M
2021-07-14 113.38 114.16 113.34 113.34 0.0M
2021-07-13 114.32 115.00 113.26 113.70 0.0M
2021-07-12 114.10 114.52 112.70 114.28 0.0M
2021-07-09 112.58 114.32 112.58 114.32 0.0M
2021-07-08 113.38 113.38 111.76 113.12 0.0M
2021-07-06 118.30 118.84 114.98 114.98 0.0M
2021-07-05 116.74 117.78 116.74 117.74 0.0M
2021-07-02 117.36 117.36 116.60 116.78 0.0M
2021-07-01 115.56 117.32 115.56 117.26 0.0M
2021-06-30 115.22 115.86 114.68 114.90 0.0M
2021-06-29 115.42 115.66 115.32 115.32 0.0M
2021-06-28 118.58 118.58 115.28 115.28 0.0M
2021-06-25 119.36 119.70 118.80 119.20 0.0M
2021-06-24 117.44 119.00 117.44 118.80 0.0M
2021-06-23 117.24 118.56 117.24 117.38 0.0M
2021-06-22 116.36 116.86 116.36 116.86 0.0M
2021-06-21 112.58 115.12 111.94 115.12 0.0M
2021-06-18 117.42 117.42 114.20 114.20 0.0M
2021-06-17 118.46 119.54 118.14 118.14 0.0M
2021-06-16 120.54 120.74 118.64 118.86 0.0M
2021-06-15 118.66 119.66 118.00 119.56 0.0M
2021-06-14 117.94 119.68 117.84 119.08 0.0M
2021-06-11 115.92 117.10 115.92 117.10 0.0M
2021-06-10 115.18 117.04 115.16 116.12 0.0M
2021-06-09 115.26 115.84 115.22 115.84 0.0M
2021-06-08 114.82 115.68 113.62 115.32 0.0M
2021-06-07 115.00 115.36 115.00 115.36 0.0M
2021-06-04 116.16 116.16 115.34 115.34 0.0M
2021-06-03 115.62 116.36 115.44 116.06 0.0M
2021-06-02 114.18 115.48 114.18 115.48 0.0M
2021-06-01 111.48 113.30 111.48 113.30 0.0M
2021-05-31 110.90 110.90 110.44 110.44 0.0M
2021-05-28 111.64 111.78 110.80 111.20 0.0M
2021-05-27 111.22 111.22 110.92 111.20 0.0M
2021-05-26 111.48 112.06 111.00 112.06 0.0M
2021-05-25 113.66 113.78 111.18 111.18 0.0M
2021-05-24 113.38 113.38 112.44 113.34 0.0M
2021-05-21 111.46 113.32 111.46 112.90 0.0M
2021-05-20 112.02 112.08 110.10 111.80 0.0M
2021-05-19 112.62 113.00 110.36 111.58 0.0M
2021-05-18 116.12 116.12 114.86 114.88 0.0M
2021-05-17 114.00 114.82 112.72 114.66 0.0M
2021-05-14 111.72 114.10 111.72 114.10 0.0M
2021-05-13 110.74 112.18 110.36 111.74 0.0M
2021-05-12 110.20 113.36 110.00 113.36 0.0M
2021-05-11 112.32 112.32 110.18 110.40 0.0M
2021-05-10 114.18 114.18 113.32 113.62 0.0M
2021-05-07 113.36 113.58 111.64 112.92 0.1M
2021-05-06 112.96 113.34 112.30 112.30 0.0M
2021-05-05 110.68 112.50 110.68 112.50 0.0M
2021-05-04 109.48 110.92 109.22 109.30 0.0M
2021-05-03 107.08 108.52 107.08 108.52 0.0M
2021-04-30 108.14 108.14 107.08 107.08 0.0M
2021-04-29 110.36 110.62 108.18 108.18 0.0M
2021-04-28 107.80 108.98 107.80 108.82 0.0M
2021-04-27 108.34 108.34 106.80 106.80 0.0M
2021-04-26 105.78 107.26 105.78 107.26 0.0M
2021-04-23 106.40 106.40 106.10 106.20 0.0M
2021-04-22 107.00 107.00 106.28 106.88 0.0M
2021-04-21 107.30 108.32 106.56 107.16 0.0M
2021-04-20 109.88 109.88 106.26 106.26 0.0M
2021-04-19 109.54 110.50 109.54 109.76 0.0M
2021-04-16 110.42 110.42 109.82 109.82 0.0M
2021-04-15 111.24 111.24 110.20 110.20 0.0M
2021-04-14 108.48 110.80 107.80 110.80 0.0M
2021-04-13 108.24 108.24 107.30 107.86 0.0M
2021-04-12 107.68 108.34 107.06 107.94 0.0M
2021-04-09 108.82 109.00 107.80 108.04 0.0M
2021-04-08 111.64 111.64 108.30 108.88 0.0M
2021-04-07 110.80 112.50 110.80 111.50 0.0M
2021-04-06 111.28 112.36 110.80 110.90 0.0M
2021-04-01 110.80 110.92 110.18 110.18 0.0M
2021-03-31 112.36 112.36 110.78 110.78 0.0M
2021-03-30 112.96 113.28 112.30 112.32 0.0M
2021-03-29 110.94 112.80 110.94 112.12 0.0M
2021-03-26 110.96 112.30 110.96 112.14 0.0M
2021-03-25 111.28 111.28 109.30 109.60 0.0M
2021-03-24 108.62 111.88 108.62 111.88 0.0M
2021-03-23 111.26 111.26 109.58 109.84 0.0M
2021-03-22 112.08 112.80 112.08 112.62 0.0M
2021-03-19 112.38 113.84 111.94 113.58 0.0M
2021-03-18 116.28 116.34 115.00 115.00 0.0M
2021-03-17 115.96 116.00 115.78 115.78 0.0M
2021-03-16 117.50 117.50 115.44 116.24 0.0M
2021-03-15 120.08 120.08 117.68 117.72 0.0M
2021-03-12 118.68 119.72 118.68 119.72 0.0M
2021-03-10 115.82 117.92 115.82 117.84 0.0M
2021-03-09 117.32 118.30 116.56 116.56 0.0M
2021-03-08 118.36 118.36 115.18 116.64 0.0M
2021-03-05 115.66 118.06 115.18 116.48 0.0M
2021-03-04 112.18 114.98 112.18 114.98 0.0M
2021-03-03 112.14 112.66 111.98 112.48 0.0M
2021-03-02 109.34 111.00 109.34 111.00 0.0M
2021-03-01 110.82 111.68 110.82 111.08 0.0M
2021-02-26 110.08 110.08 108.54 109.10 0.0M
2021-02-25 113.10 113.68 112.90 112.90 0.0M
2021-02-24 108.54 111.32 108.54 111.32 0.0M
2021-02-23 109.06 110.00 107.76 108.28 0.0M
2021-02-22 104.76 107.60 104.76 107.32 0.0M
2021-02-19 102.84 105.02 102.84 105.02 0.0M
2021-02-18 107.06 107.06 104.04 104.32 0.0M
2021-02-17 106.44 106.94 105.96 105.96 0.0M
2021-02-16 106.88 106.88 105.04 105.18 0.0M
2021-02-15 101.94 104.62 101.94 104.62 0.0M
2021-02-12 98.25 100.26 98.00 100.26 0.0M
2021-02-11 99.55 99.55 98.31 98.73 0.0M
2021-02-10 100.02 100.02 98.70 99.75 0.0M
2021-02-09 101.00 101.00 99.84 99.84 0.0M
2021-02-08 99.04 100.20 98.80 100.20 0.0M
2021-02-05 97.37 98.80 97.37 98.49 0.0M
2021-02-04 98.84 98.84 98.13 98.13 0.0M
2021-02-03 98.18 98.85 97.30 98.85 0.0M
2021-02-02 97.89 98.05 97.42 97.42 0.0M
2021-02-01 98.93 98.94 97.39 97.58 0.0M
2021-01-29 99.74 100.84 98.50 98.50 0.0M
2021-01-28 100.22 101.12 99.01 100.60 0.0M
2021-01-27 101.34 101.92 99.59 101.92 0.0M
2021-01-26 100.58 103.00 100.58 102.16 0.0M
2021-01-25 103.62 103.62 100.72 100.90 0.0M
2021-01-22 103.24 103.74 102.50 103.52 0.0M
2021-01-21 107.78 107.78 105.14 105.14 0.0M
2021-01-20 107.06 107.82 106.94 107.80 0.0M
2021-01-19 107.24 107.24 106.70 106.74 0.0M
2021-01-18 106.24 106.54 105.36 106.54 0.0M
2021-01-15 108.82 108.82 106.66 106.86 0.0M
2021-01-14 107.70 109.12 107.70 109.12 0.0M
2021-01-13 109.04 109.32 107.24 107.24 0.0M
2021-01-12 107.12 108.36 107.12 107.84 0.0M
2021-01-11 105.22 105.74 105.14 105.46 0.0M
2021-01-08 107.02 107.02 106.00 106.22 0.0M
2021-01-07 106.80 106.80 105.36 106.24 0.0M
2021-01-06 102.84 105.36 102.82 105.36 0.0M
2021-01-05 96.60 100.50 96.60 100.50 0.0M
2021-01-04 97.60 98.10 95.26 95.31 0.0M