SPDR® MSCI Europe Health Care UCITS ETF (STW)

STW
🏛️ 法国 →
198.60
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
2021-12-31 194.64 194.76 194.08 194.08 0.0M
2021-12-30 194.54 195.66 194.54 195.08 0.0M
2021-12-29 194.72 195.32 193.76 194.20 0.0M
2021-12-28 194.94 195.82 194.52 195.24 0.0M
2021-12-27 191.48 194.26 191.48 193.68 0.0M
2021-12-24 191.66 191.78 191.66 191.78 0.0M
2021-12-23 191.60 192.20 191.40 192.16 0.0M
2021-12-22 190.06 191.48 189.86 191.48 0.0M
2021-12-21 188.32 189.68 188.32 189.68 0.0M
2021-12-20 187.58 187.84 186.54 187.50 0.0M
2021-12-17 191.36 191.64 190.16 191.40 0.0M
2021-12-16 191.06 191.96 190.22 191.54 0.0M
2021-12-15 186.56 188.30 186.56 188.30 0.0M
2021-12-14 189.22 189.22 186.10 186.18 0.0M
2021-12-13 188.14 189.54 187.72 189.02 0.0M
2021-12-10 187.58 188.62 187.30 188.26 0.0M
2021-12-09 187.90 188.40 187.60 188.40 0.0M
2021-12-08 187.48 189.08 186.74 187.04 0.0M
2021-12-07 184.68 186.50 184.68 186.50 0.0M
2021-12-06 183.60 183.74 183.00 183.74 0.0M
2021-12-03 183.70 184.56 181.88 182.20 0.0M
2021-12-02 184.64 184.64 182.14 182.20 0.0M
2021-12-01 184.48 185.32 183.46 185.32 0.0M
2021-11-30 184.30 184.72 182.24 183.66 0.0M
2021-11-29 185.52 185.74 184.30 184.98 0.0M
2021-11-26 184.56 187.42 184.56 184.84 0.0M
2021-11-25 187.28 187.44 186.84 187.16 0.0M
2021-11-24 187.20 187.26 186.60 186.60 0.0M
2021-11-23 187.98 187.98 186.44 186.44 0.0M
2021-11-22 191.34 191.64 189.64 189.64 0.0M
2021-11-19 190.66 192.20 190.56 191.12 0.0M
2021-11-18 191.96 191.96 189.96 190.04 0.0M
2021-11-17 190.88 191.88 190.88 191.66 0.0M
2021-11-16 191.16 191.48 190.88 190.88 0.0M
2021-11-15 191.54 191.70 190.90 191.66 0.0M
2021-11-12 191.72 191.72 191.48 191.48 0.0M
2021-11-10 191.40 192.50 191.40 192.50 0.0M
2021-11-09 191.54 192.18 191.54 191.66 0.0M
2021-11-08 191.10 191.46 191.10 191.46 0.0M
2021-11-05 194.58 195.34 190.98 191.04 0.0M
2021-11-04 195.26 195.26 194.28 194.28 0.0M
2021-11-03 192.34 193.12 192.34 193.12 0.0M
2021-11-02 189.42 192.38 189.42 192.32 0.0M
2021-11-01 188.84 189.50 188.60 189.50 0.0M
2021-10-29 185.60 187.46 185.60 187.30 0.0M
2021-10-28 185.44 187.24 185.44 187.24 0.0M
2021-10-27 187.52 187.52 185.60 185.60 0.0M
2021-10-26 187.16 187.16 185.90 186.94 0.0M
2021-10-25 186.06 186.46 185.92 186.42 0.0M
2021-10-22 185.46 186.08 185.46 185.72 0.0M
2021-10-21 183.56 185.14 183.56 185.08 0.0M
2021-10-20 183.30 183.76 183.04 183.76 0.0M
2021-10-19 180.96 182.90 180.80 182.90 0.0M
2021-10-18 182.08 182.64 181.22 182.02 0.0M
2021-10-15 181.82 182.52 181.66 182.52 0.0M
2021-10-14 181.30 181.60 181.28 181.60 0.0M
2021-10-13 179.68 181.50 179.34 180.98 0.0M
2021-10-12 179.40 181.26 179.40 180.14 0.0M
2021-10-11 180.04 180.70 179.54 180.70 0.0M
2021-10-08 180.12 180.22 179.90 179.90 0.0M
2021-10-07 179.20 180.14 178.62 180.14 0.0M
2021-10-06 177.36 177.52 175.50 177.52 0.0M
2021-10-05 177.80 178.66 177.80 178.20 0.0M
2021-10-04 176.90 178.12 176.90 177.60 0.0M
2021-10-01 176.62 177.32 176.50 177.32 0.0M
2021-09-30 179.90 179.90 178.58 178.62 0.0M
2021-09-29 177.78 177.78 176.66 177.50 0.0M
2021-09-28 177.78 178.16 175.14 175.34 0.0M
2021-09-27 181.70 181.70 178.68 178.68 0.0M
2021-09-24 182.64 182.64 180.90 180.90 0.0M
2021-09-23 182.58 182.92 182.38 182.38 0.0M
2021-09-22 182.16 182.16 180.46 181.38 0.0M
2021-09-21 179.44 182.04 179.44 182.04 0.0M
2021-09-20 178.54 179.92 176.70 179.92 0.0M
2021-09-17 181.92 181.92 178.84 179.22 0.0M
2021-09-16 180.58 180.86 180.38 180.38 0.0M
2021-09-15 181.08 181.08 179.56 179.58 0.0M
2021-09-14 179.62 180.94 179.46 180.86 0.0M
2021-09-13 181.12 181.38 179.24 179.24 0.0M
2021-09-10 181.82 181.82 180.48 180.48 0.0M
2021-09-09 182.70 183.14 181.86 182.04 0.0M
2021-09-08 185.28 185.28 183.94 183.94 0.0M
2021-09-07 188.18 188.18 186.18 186.42 0.0M
2021-09-06 187.42 188.56 187.42 188.52 0.0M
2021-09-03 187.84 188.20 185.72 187.12 0.1M
2021-09-02 187.28 187.56 187.28 187.56 0.0M
2021-09-01 187.26 187.74 186.84 186.84 0.0M
2021-08-31 187.46 187.46 186.40 186.40 0.0M
2021-08-30 186.92 187.14 186.68 187.14 0.0M
2021-08-27 186.94 187.32 186.94 187.26 0.0M
2021-08-26 186.82 187.40 186.82 187.40 0.0M
2021-08-25 188.36 188.60 187.30 187.30 0.0M
2021-08-24 190.40 190.40 187.86 188.24 0.0M
2021-08-23 191.18 191.18 190.22 190.46 0.0M
2021-08-20 190.32 190.38 188.96 190.38 0.0M
2021-08-19 190.02 190.02 189.96 189.96 0.0M
2021-08-18 189.80 190.76 189.80 190.76 0.0M
2021-08-17 187.06 188.98 187.06 188.98 0.0M
2021-08-16 185.42 186.90 185.42 186.90 0.0M
2021-08-13 185.52 185.78 185.52 185.62 0.0M
2021-08-11 183.88 184.56 183.88 184.28 0.0M
2021-08-10 183.90 184.34 183.62 183.62 0.0M
2021-08-09 182.78 183.94 182.58 183.70 0.0M
2021-08-06 183.70 183.74 181.84 181.84 0.0M
2021-08-05 183.00 183.94 183.00 183.70 0.0M
2021-08-04 181.44 182.70 181.44 182.20 0.0M
2021-08-03 181.08 181.90 181.02 181.54 0.0M
2021-08-02 180.76 180.88 179.24 180.88 0.0M
2021-07-30 178.04 180.34 178.04 180.22 0.0M
2021-07-29 180.28 180.28 179.48 179.48 0.0M
2021-07-28 178.36 179.68 178.36 179.62 0.0M
2021-07-27 177.28 177.80 176.86 177.80 0.0M
2021-07-26 180.24 180.24 178.22 178.22 0.0M
2021-07-23 178.98 180.48 178.98 180.48 0.0M
2021-07-22 178.16 179.10 177.96 178.70 0.0M
2021-07-21 179.06 179.06 178.30 178.30 0.0M
2021-07-20 178.12 178.12 177.18 177.52 0.0M
2021-07-19 177.98 178.30 176.58 177.60 0.0M
2021-07-16 177.76 178.88 177.76 178.88 0.0M
2021-07-15 179.00 179.00 177.72 177.72 0.0M
2021-07-14 180.10 180.10 179.44 179.68 0.0M
2021-07-13 179.18 180.12 179.18 180.12 0.0M
2021-07-12 178.74 179.90 178.74 179.90 0.0M
2021-07-09 178.94 179.64 176.98 178.46 0.0M
2021-07-08 178.40 178.40 178.00 178.08 0.0M
2021-07-07 177.76 179.06 177.14 179.04 0.0M
2021-07-06 176.16 177.52 176.16 177.52 0.0M
2021-07-05 177.26 177.26 175.96 176.00 0.0M
2021-07-02 177.34 177.34 176.46 176.84 0.0M
2021-07-01 176.68 176.72 175.96 176.72 0.0M
2021-06-30 176.56 176.94 175.50 176.00 0.0M
2021-06-29 176.16 176.64 175.80 176.16 0.0M
2021-06-28 175.44 176.06 175.44 176.06 0.0M
2021-06-25 173.70 174.96 173.56 174.96 0.0M
2021-06-24 173.58 174.32 173.58 174.32 0.0M
2021-06-23 173.50 173.64 172.76 172.76 0.0M
2021-06-22 174.66 174.66 174.30 174.30 0.0M
2021-06-21 174.24 175.20 173.94 175.20 0.0M
2021-06-18 176.48 176.48 175.10 175.10 0.0M
2021-06-17 174.74 176.22 174.26 176.22 0.0M
2021-06-16 175.14 175.80 175.14 175.80 0.0M
2021-06-15 175.24 175.28 174.72 174.98 0.0M
2021-06-14 174.58 175.00 174.40 174.40 0.0M
2021-06-11 173.82 174.64 173.82 174.52 0.0M
2021-06-10 172.56 173.48 172.36 173.48 0.0M
2021-06-09 168.04 171.54 168.04 171.54 0.0M
2021-06-08 168.62 169.40 167.96 167.96 0.0M
2021-06-07 167.00 167.92 166.10 167.92 0.0M
2021-06-04 165.64 166.78 165.40 166.78 0.0M
2021-06-03 164.00 165.12 163.44 165.12 0.0M
2021-06-02 164.84 164.90 164.28 164.28 0.0M
2021-06-01 165.50 165.86 164.60 164.60 0.0M
2021-05-31 166.04 166.04 165.10 165.10 0.0M
2021-05-28 164.82 166.28 164.82 165.98 0.0M
2021-05-27 165.92 165.92 164.78 164.78 0.0M
2021-05-26 166.28 166.62 166.26 166.46 0.0M
2021-05-25 166.58 166.58 165.70 165.80 0.0M
2021-05-24 166.50 167.12 166.50 167.12 0.0M
2021-05-21 165.74 166.42 165.08 166.42 0.0M
2021-05-20 163.80 165.52 163.80 165.52 0.0M
2021-05-19 162.76 163.12 162.66 163.12 0.0M
2021-05-18 165.22 165.72 164.28 164.38 0.0M
2021-05-17 163.66 164.96 163.66 164.72 0.0M
2021-05-14 163.86 163.94 163.08 163.94 0.0M
2021-05-13 160.52 163.00 160.24 163.00 0.0M
2021-05-12 161.02 162.10 161.02 162.06 0.0M
2021-05-11 161.26 161.26 159.38 160.38 0.0M
2021-05-10 162.76 162.76 162.34 162.44 0.0M
2021-05-07 161.84 162.98 161.74 162.98 0.0M
2021-05-06 162.28 162.50 160.88 161.32 0.0M
2021-05-05 161.60 162.56 161.60 162.06 0.0M
2021-05-04 162.72 162.72 160.70 160.70 0.0M
2021-05-03 162.38 162.88 162.38 162.84 0.0M
2021-04-30 161.22 161.68 161.22 161.68 0.0M
2021-04-29 162.56 162.56 160.42 160.60 0.0M
2021-04-28 161.18 161.68 160.60 161.14 0.0M
2021-04-27 162.14 162.14 161.20 161.40 0.0M
2021-04-26 162.12 162.58 161.32 162.10 0.0M
2021-04-23 163.88 164.08 162.34 162.34 0.0M
2021-04-22 163.80 164.12 163.52 164.02 0.0M
2021-04-21 162.34 164.00 162.32 163.78 0.0M
2021-04-20 162.06 162.06 161.42 161.52 0.0M
2021-04-19 161.92 162.46 161.92 162.24 0.0M
2021-04-16 160.94 161.62 160.84 161.62 0.0M
2021-04-15 158.90 161.00 158.90 161.00 0.0M
2021-04-14 159.48 159.86 159.12 159.12 0.0M
2021-04-13 158.70 159.58 158.20 158.98 0.0M
2021-04-12 159.92 160.14 159.02 159.20 0.0M
2021-04-09 159.24 160.22 159.10 160.22 0.0M
2021-04-08 157.42 159.14 157.42 159.14 0.0M
2021-04-07 157.64 157.80 156.94 156.94 0.0M
2021-04-06 158.08 158.56 157.64 158.44 0.0M
2021-04-01 158.46 158.46 157.70 157.70 0.0M
2021-03-31 157.82 158.78 157.80 157.94 0.0M
2021-03-30 158.56 158.56 157.84 157.84 0.0M
2021-03-29 158.30 158.70 157.82 158.70 0.0M
2021-03-26 157.16 157.68 157.16 157.50 0.0M
2021-03-25 155.68 157.16 155.68 157.16 0.0M
2021-03-24 157.14 157.14 156.00 156.00 0.0M
2021-03-23 157.82 158.46 157.60 157.90 0.0M
2021-03-22 157.16 158.86 156.76 158.58 0.0M
2021-03-19 155.66 157.00 155.66 156.66 0.0M
2021-03-18 156.44 157.24 156.02 156.50 0.0M
2021-03-17 157.40 157.40 155.92 155.92 0.0M
2021-03-16 155.66 157.56 155.66 157.56 0.0M
2021-03-15 153.68 155.16 153.68 155.02 0.0M
2021-03-12 153.86 154.12 153.28 153.28 0.0M
2021-03-11 154.98 155.20 154.50 154.66 0.0M
2021-03-10 153.44 155.60 153.44 155.14 0.0M
2021-03-09 151.56 154.38 151.26 153.88 0.0M
2021-03-08 150.58 152.22 150.48 151.96 0.0M
2021-03-05 149.76 150.06 149.32 149.32 0.0M
2021-03-04 150.74 150.96 150.20 150.94 0.0M
2021-03-03 153.48 153.82 150.04 151.14 0.0M
2021-03-02 153.46 153.46 153.22 153.22 0.0M
2021-03-01 153.28 154.42 152.76 153.22 0.0M
2021-02-26 150.82 153.50 150.82 151.22 0.0M
2021-02-25 154.06 154.06 152.32 152.54 0.0M
2021-02-24 153.24 154.50 152.92 154.10 0.0M
2021-02-23 155.38 155.38 153.60 153.80 0.0M
2021-02-22 155.54 156.18 155.26 155.58 0.0M
2021-02-19 159.02 159.02 156.84 157.14 0.0M
2021-02-18 160.62 160.62 159.10 159.26 0.0M
2021-02-16 162.12 162.12 161.02 161.02 0.0M
2021-02-15 161.58 162.34 161.28 161.96 0.0M
2021-02-12 159.92 161.62 159.92 161.58 0.0M
2021-02-11 159.64 160.34 159.38 159.38 0.0M
2021-02-10 159.86 160.52 158.88 159.22 0.0M
2021-02-09 158.86 159.92 158.84 159.86 0.0M
2021-02-08 159.82 159.82 158.86 159.10 0.0M
2021-02-05 160.16 160.60 158.62 159.08 0.0M
2021-02-04 157.94 159.98 157.94 159.98 0.0M
2021-02-03 160.00 160.50 157.48 157.76 0.0M
2021-02-02 157.18 159.22 157.18 158.82 0.0M
2021-02-01 158.50 158.50 157.50 157.70 0.0M
2021-01-29 157.68 158.46 156.00 156.00 0.0M
2021-01-28 159.34 159.98 158.24 159.98 0.0M
2021-01-27 162.36 162.36 161.32 161.32 0.0M
2021-01-26 162.40 163.78 162.40 162.90 0.0M
2021-01-25 163.14 163.74 162.98 163.24 0.0M
2021-01-22 161.32 162.06 160.80 162.00 0.0M
2021-01-21 162.90 163.00 161.62 161.62 0.0M
2021-01-20 161.58 162.40 161.58 162.14 0.0M
2021-01-19 161.30 162.22 161.30 162.06 0.0M
2021-01-18 160.00 161.00 160.00 160.68 0.0M
2021-01-15 158.88 160.78 158.88 160.78 0.0M
2021-01-14 157.54 159.50 157.54 159.32 0.0M
2021-01-13 156.40 157.80 156.40 157.80 0.0M
2021-01-12 158.58 158.58 156.60 156.60 0.0M
2021-01-11 156.68 157.56 156.04 157.56 0.0M
2021-01-08 156.22 156.42 155.50 156.38 0.0M
2021-01-07 155.86 155.86 154.52 154.74 0.0M
2021-01-06 154.34 155.98 154.18 155.50 0.0M
2021-01-05 156.84 156.84 155.76 155.76 0.0M
2021-01-04 155.66 157.02 155.66 156.42 0.0M