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
2022-12-30 187.18 187.18 186.84 186.84 0.0M
2022-12-29 185.52 188.00 185.48 188.00 0.0M
2022-12-28 186.14 186.50 185.90 186.50 0.0M
2022-12-27 187.00 187.16 187.00 187.16 0.0M
2022-12-23 187.10 187.32 187.10 187.12 0.0M
2022-12-22 187.58 187.98 186.72 187.30 0.0M
2022-12-21 185.94 186.40 185.50 185.50 0.0M
2022-12-20 184.86 185.50 184.86 185.50 0.0M
2022-12-19 187.46 187.46 185.60 185.60 0.0M
2022-12-16 188.62 188.62 186.64 186.70 0.0M
2022-12-15 192.08 192.08 188.94 188.94 0.0M
2022-12-14 191.40 192.84 190.90 192.84 0.0M
2022-12-13 190.26 192.90 189.98 192.04 0.0M
2022-12-12 190.90 190.90 190.12 190.76 0.0M
2022-12-09 189.44 191.22 189.44 191.22 0.0M
2022-12-08 189.76 190.44 188.70 189.74 0.0M
2022-12-07 190.94 190.94 189.76 190.58 0.0M
2022-12-06 190.78 190.78 188.38 188.38 0.0M
2022-12-05 190.92 191.06 189.70 190.68 0.0M
2022-12-02 190.44 190.44 190.44 190.44 0.0M
2022-12-01 190.20 190.98 190.20 190.98 0.0M
2022-11-30 189.84 189.84 189.30 189.30 0.0M
2022-11-29 189.54 189.74 188.86 188.86 0.0M
2022-11-28 188.52 189.20 187.66 189.00 0.0M
2022-11-25 187.50 188.28 187.50 188.28 0.0M
2022-11-24 186.58 187.56 186.58 187.56 0.0M
2022-11-23 186.32 186.96 186.32 186.92 0.0M
2022-11-22 186.30 186.62 186.30 186.62 0.0M
2022-11-21 185.02 186.34 185.02 186.34 0.0M
2022-11-18 182.52 184.56 182.20 184.56 0.0M
2022-11-17 183.62 183.62 180.92 182.10 0.0M
2022-11-16 184.48 184.48 183.28 183.28 0.0M
2022-11-15 184.20 184.80 184.20 184.80 0.0M
2022-11-14 183.24 185.04 183.24 184.16 0.0M
2022-11-11 187.40 187.40 183.38 183.38 0.0M
2022-11-10 184.78 189.24 184.72 188.88 0.0M
2022-11-09 183.20 184.90 183.20 184.90 0.0M
2022-11-08 182.28 183.72 182.28 183.62 0.0M
2022-11-07 182.72 183.26 182.72 183.06 0.0M
2022-11-04 183.96 185.20 183.52 183.52 0.0M
2022-11-03 184.52 184.62 184.18 184.18 0.0M
2022-11-02 184.62 186.02 184.62 185.56 0.0M
2022-11-01 184.50 184.50 183.08 183.08 0.0M
2022-10-31 182.96 184.18 182.96 183.78 0.0M
2022-10-28 180.00 182.30 180.00 182.18 0.0M
2022-10-27 180.54 181.20 179.70 179.70 0.0M
2022-10-26 179.44 181.16 179.38 181.16 0.0M
2022-10-25 178.36 179.26 178.36 179.26 0.0M
2022-10-24 177.38 178.88 177.22 177.98 0.0M
2022-10-21 175.54 175.90 175.54 175.90 0.0M
2022-10-20 176.46 176.46 175.52 176.24 0.0M
2022-10-19 179.08 179.08 177.04 177.04 0.0M
2022-10-18 178.90 180.00 178.90 179.28 0.0M
2022-10-17 177.56 179.42 177.56 179.34 0.0M
2022-10-14 177.02 177.84 176.88 176.88 0.0M
2022-10-13 174.98 175.68 174.98 175.68 0.0M
2022-10-12 176.20 176.20 175.68 175.98 0.0M
2022-10-11 175.22 176.42 175.22 176.42 0.0M
2022-10-10 176.02 176.02 174.58 175.22 0.0M
2022-10-07 177.12 177.98 176.36 176.36 0.0M
2022-10-06 178.24 178.24 177.06 177.06 0.0M
2022-10-05 177.72 178.18 177.72 178.18 0.0M
2022-10-04 175.82 178.52 175.82 178.52 0.0M
2022-10-03 172.72 175.20 172.72 174.48 0.0M
2022-09-30 173.78 174.82 173.70 174.50 0.0M
2022-09-29 173.66 173.84 172.46 173.12 0.0M
2022-09-28 173.60 175.18 173.60 175.18 0.0M
2022-09-27 170.90 171.24 170.90 171.24 0.0M
2022-09-26 172.66 172.66 169.78 170.16 0.0M
2022-09-23 173.98 173.98 171.64 172.04 0.0M
2022-09-22 174.86 174.86 172.88 172.94 0.0M
2022-09-21 176.18 176.72 175.90 176.72 0.0M
2022-09-20 178.00 178.00 175.58 176.02 0.0M
2022-09-19 179.38 179.38 177.34 177.36 0.0M
2022-09-16 180.74 181.92 178.38 178.80 0.0M
2022-09-15 182.44 183.48 181.46 181.46 0.0M
2022-09-14 183.80 183.80 181.98 182.38 0.0M
2022-09-13 186.98 186.98 183.86 183.86 0.0M
2022-09-12 183.92 186.62 183.92 186.54 0.0M
2022-09-09 183.30 185.36 183.30 185.12 0.0M
2022-09-08 182.98 183.30 182.98 183.30 0.0M
2022-09-07 181.78 181.78 181.62 181.62 0.0M
2022-09-06 182.52 182.90 182.52 182.90 0.0M
2022-09-05 180.88 182.96 180.88 182.86 0.0M
2022-09-02 180.94 181.54 180.94 181.54 0.0M
2022-09-01 181.68 181.68 179.48 180.12 0.0M
2022-08-31 183.08 183.46 181.94 181.94 0.0M
2022-08-30 185.14 185.76 184.02 184.02 0.0M
2022-08-29 187.32 187.32 185.10 185.22 0.0M
2022-08-26 191.86 191.86 188.44 188.44 0.0M
2022-08-25 190.88 190.92 190.04 190.20 0.0M
2022-08-24 187.10 189.54 187.10 189.54 0.0M
2022-08-23 190.40 190.40 187.72 187.72 0.0M
2022-08-22 189.74 191.08 189.24 191.06 0.0M
2022-08-19 187.96 189.94 187.96 189.54 0.0M
2022-08-18 186.96 187.98 186.96 187.98 0.0M
2022-08-17 188.50 188.86 187.58 187.58 0.0M
2022-08-16 189.78 190.26 188.12 188.64 0.0M
2022-08-15 189.90 190.00 188.84 189.76 0.0M
2022-08-12 188.46 188.48 188.04 188.46 0.0M
2022-08-11 190.34 190.34 186.02 187.74 0.0M
2022-08-10 191.40 191.50 189.68 189.68 0.0M
2022-08-09 191.00 191.30 190.24 191.30 0.0M
2022-08-08 192.30 192.30 191.10 191.34 0.0M
2022-08-05 192.36 192.72 190.74 191.28 0.0M
2022-08-04 193.50 193.50 192.36 192.36 0.0M
2022-08-03 194.36 195.26 192.96 193.28 0.0M
2022-08-02 194.20 195.86 194.20 195.68 0.0M
2022-08-01 195.98 196.08 194.50 194.50 0.0M
2022-07-29 196.30 197.10 196.30 196.32 0.0M
2022-07-28 198.06 198.06 195.90 197.46 0.0M
2022-07-27 199.30 199.30 197.34 197.34 0.0M
2022-07-26 195.88 199.06 195.88 199.06 0.0M
2022-07-25 195.46 196.38 194.94 195.52 0.0M
2022-07-22 196.10 197.24 196.00 196.00 0.0M
2022-07-21 194.52 196.52 194.18 196.20 0.0M
2022-07-20 197.36 197.36 195.52 195.52 0.0M
2022-07-19 194.40 197.42 194.20 197.42 0.0M
2022-07-18 197.14 198.22 195.50 195.50 0.0M
2022-07-15 193.94 196.78 193.94 196.78 0.0M
2022-07-14 192.78 192.96 191.90 192.14 0.0M
2022-07-13 194.70 194.70 193.06 193.74 0.0M
2022-07-12 195.34 196.56 194.94 195.62 0.0M
2022-07-11 194.24 196.18 194.24 196.18 0.0M
2022-07-08 194.62 194.96 194.54 194.56 0.0M
2022-07-07 194.08 194.62 193.52 194.60 0.0M
2022-07-06 192.84 194.14 192.00 193.52 0.0M
2022-07-05 190.84 191.40 190.00 190.32 0.0M
2022-07-04 190.64 191.90 190.50 190.50 0.0M
2022-07-01 186.28 189.36 186.28 189.36 0.0M
2022-06-30 188.54 188.66 187.50 188.26 0.0M
2022-06-29 187.42 189.92 186.78 189.92 0.0M
2022-06-28 189.38 189.38 188.16 188.16 0.0M
2022-06-27 188.62 189.74 188.04 189.72 0.0M
2022-06-24 183.40 188.36 183.40 188.36 0.0M
2022-06-23 180.92 182.16 179.26 182.16 0.0M
2022-06-22 179.02 181.12 178.98 181.12 0.0M
2022-06-21 181.66 182.16 180.16 180.24 0.0M
2022-06-20 180.40 181.18 179.88 181.18 0.0M
2022-06-17 179.30 180.50 179.20 179.38 0.0M
2022-06-16 180.32 180.32 178.14 178.40 0.0M
2022-06-15 179.94 181.08 179.94 180.76 0.0M
2022-06-14 183.78 183.78 179.46 179.68 0.0M
2022-06-13 185.62 185.62 182.52 182.66 0.0M
2022-06-10 188.30 188.30 185.66 185.66 0.0M
2022-06-09 190.54 190.82 188.90 188.90 0.0M
2022-06-08 191.28 191.44 189.68 191.36 0.0M
2022-06-07 189.70 191.30 189.42 191.30 0.0M
2022-06-06 191.48 191.88 190.52 190.52 0.0M
2022-06-03 192.06 192.06 190.68 190.68 0.0M
2022-06-02 192.04 192.04 190.50 191.04 0.0M
2022-06-01 193.56 193.56 190.96 191.18 0.0M
2022-05-31 193.46 193.72 192.50 192.62 0.0M
2022-05-30 194.06 194.10 193.20 194.10 0.0M
2022-05-27 192.50 193.66 191.44 193.66 0.0M
2022-05-26 192.62 193.02 192.58 192.58 0.0M
2022-05-25 193.36 193.36 192.22 192.22 0.0M
2022-05-24 191.04 193.10 191.04 192.08 0.0M
2022-05-23 192.50 192.82 191.90 192.82 0.0M
2022-05-20 189.74 192.30 189.74 191.62 0.0M
2022-05-19 188.78 188.80 187.10 188.34 0.0M
2022-05-18 190.58 190.58 189.02 189.06 0.0M
2022-05-17 190.60 191.54 190.60 190.96 0.0M
2022-05-16 187.54 189.94 187.54 189.94 0.0M
2022-05-13 185.76 188.86 185.76 188.86 0.0M
2022-05-12 183.00 185.66 182.56 184.84 0.0M
2022-05-11 186.88 186.88 183.90 186.42 0.0M
2022-05-10 187.10 189.58 186.76 188.38 0.0M
2022-05-09 190.24 190.24 186.44 186.44 0.0M
2022-05-06 193.52 193.52 190.24 190.72 0.0M
2022-05-05 196.04 196.20 193.50 193.86 0.0M
2022-05-04 196.96 197.04 193.40 193.40 0.0M
2022-05-03 197.50 197.68 196.46 197.40 0.0M
2022-05-02 198.68 198.68 196.16 196.58 0.0M
2022-04-29 199.46 199.46 198.46 199.42 0.0M
2022-04-28 198.22 198.22 197.84 197.84 0.0M
2022-04-27 195.86 198.60 195.86 198.30 0.0M
2022-04-26 197.84 197.84 195.94 195.94 0.0M
2022-04-25 195.04 198.02 195.04 196.98 0.0M
2022-04-22 199.92 200.55 198.72 198.72 0.0M
2022-04-21 203.10 203.10 201.35 201.35 0.0M
2022-04-20 203.10 203.10 202.70 202.90 0.0M
2022-04-19 205.55 205.55 201.80 203.75 0.0M
2022-04-14 206.40 207.60 205.85 207.30 0.0M
2022-04-13 207.50 207.50 206.20 206.80 0.0M
2022-04-12 208.20 208.20 205.25 206.55 0.0M
2022-04-11 210.00 210.55 209.55 210.55 0.0M
2022-04-08 209.25 210.50 208.10 210.50 0.0M
2022-04-07 206.35 208.10 206.35 207.25 0.0M
2022-04-06 202.65 204.80 202.35 204.55 0.0M
2022-04-05 201.95 203.45 200.70 203.45 0.0M
2022-04-04 199.52 200.45 199.52 200.45 0.0M
2022-04-01 196.54 197.14 195.98 197.14 0.0M
2022-03-31 196.42 197.16 196.12 196.12 0.0M
2022-03-30 194.54 196.64 194.54 196.64 0.0M
2022-03-29 194.64 195.98 194.64 195.54 0.0M
2022-03-28 194.20 195.12 194.06 194.20 0.0M
2022-03-25 194.06 194.06 192.66 193.56 0.0M
2022-03-24 192.94 193.46 192.52 193.14 0.0M
2022-03-23 192.90 193.90 192.46 192.76 0.0M
2022-03-22 192.38 193.22 191.12 193.22 0.0M
2022-03-21 192.54 192.88 191.74 192.88 0.0M
2022-03-18 190.92 192.62 189.92 192.62 0.0M
2022-03-17 188.34 190.66 188.24 190.66 0.0M
2022-03-16 187.30 188.84 187.30 187.98 0.0M
2022-03-15 183.12 185.54 183.00 185.48 0.0M
2022-03-14 182.56 185.96 181.92 185.48 0.0M
2022-03-11 182.92 185.00 182.92 183.86 0.0M
2022-03-10 183.30 183.96 182.24 182.68 0.1M
2022-03-09 180.02 183.40 179.80 183.40 0.0M
2022-03-08 179.88 181.12 176.62 177.96 0.0M
2022-03-07 177.90 179.68 177.90 178.94 0.0M
2022-03-04 182.56 182.56 179.60 179.60 0.0M
2022-03-03 185.54 185.60 182.86 182.86 0.0M
2022-03-02 186.54 186.54 183.86 185.36 0.0M
2022-03-01 186.00 186.00 183.16 185.52 0.0M
2022-02-28 182.14 184.30 182.14 183.98 0.0M
2022-02-25 177.96 183.00 177.96 183.00 0.0M
2022-02-24 175.06 177.98 175.06 177.56 0.0M
2022-02-23 179.56 181.00 179.56 180.02 0.0M
2022-02-22 176.70 179.50 176.70 179.40 0.0M
2022-02-21 180.30 180.68 178.66 178.66 0.0M
2022-02-18 181.26 181.92 179.38 179.38 0.0M
2022-02-17 181.70 181.82 180.42 180.94 0.0M
2022-02-16 180.52 181.74 180.52 181.74 0.0M
2022-02-15 178.08 181.02 178.08 181.02 0.0M
2022-02-14 177.24 177.46 176.00 176.92 0.0M
2022-02-11 180.90 180.90 179.44 179.44 0.0M
2022-02-10 183.36 183.36 181.36 181.54 0.0M
2022-02-09 180.82 181.96 180.82 181.96 0.0M
2022-02-08 180.52 181.06 178.88 179.20 0.0M
2022-02-07 179.16 180.40 177.48 179.78 0.0M
2022-02-04 181.40 181.60 178.26 178.36 0.0M
2022-02-03 184.04 184.42 180.58 180.58 0.0M
2022-02-02 184.90 185.58 184.28 185.06 0.0M
2022-02-01 184.18 184.84 183.18 184.84 0.0M
2022-01-31 184.00 184.00 182.82 183.14 0.0M
2022-01-28 182.44 182.72 182.36 182.72 0.0M
2022-01-27 176.90 182.90 176.82 182.90 0.0M
2022-01-26 179.62 179.62 178.50 179.20 0.0M
2022-01-25 177.00 177.94 175.66 177.82 0.0M
2022-01-24 182.56 182.56 175.86 175.86 0.0M
2022-01-21 184.74 184.76 183.40 183.40 0.0M
2022-01-20 184.34 186.26 184.34 186.26 0.0M
2022-01-19 184.20 186.08 184.08 185.54 0.0M
2022-01-18 185.40 185.40 184.32 185.02 0.0M
2022-01-17 185.52 186.90 185.52 186.66 0.0M
2022-01-14 183.08 184.72 183.08 183.88 0.0M
2022-01-13 184.90 185.14 184.34 184.34 0.0M
2022-01-12 187.20 187.20 185.98 186.12 0.0M
2022-01-11 187.74 187.74 187.10 187.10 0.0M
2022-01-10 188.28 188.28 185.38 185.48 0.0M
2022-01-07 187.30 188.04 186.60 188.04 0.0M
2022-01-06 188.58 188.74 187.30 188.28 0.0M
2022-01-05 190.80 191.46 190.24 190.26 0.0M
2022-01-04 194.48 194.48 190.80 190.80 0.0M
2022-01-03 194.02 194.32 193.42 193.42 0.0M