SPDR® MSCI Europe Technology UCITS ETF (STK)

STK
🏛️ 法国 →
138.04
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
2021-12-31 127.82 127.82 127.72 127.78 0.0M
2021-12-30 127.64 128.30 127.62 127.90 0.0M
2021-12-29 128.16 128.16 126.68 127.10 0.0M
2021-12-28 128.08 129.20 128.08 128.68 0.0M
2021-12-27 126.68 128.08 125.84 128.08 0.0M
2021-12-24 126.76 126.76 126.30 126.30 0.0M
2021-12-23 125.64 126.72 125.64 126.72 0.0M
2021-12-22 123.90 125.26 123.70 125.26 0.0M
2021-12-21 122.24 123.06 121.94 122.88 0.0M
2021-12-20 118.86 121.06 118.86 120.70 0.0M
2021-12-17 122.26 122.26 120.98 122.00 0.0M
2021-12-16 126.32 126.48 123.20 123.20 0.0M
2021-12-15 122.64 123.06 122.64 123.06 0.0M
2021-12-14 124.32 124.32 121.00 121.00 0.0M
2021-12-13 124.54 126.04 124.06 124.06 0.0M
2021-12-10 124.02 124.14 123.76 123.96 0.0M
2021-12-09 126.10 126.10 124.98 125.02 0.0M
2021-12-08 126.36 127.48 125.84 125.84 0.0M
2021-12-07 123.52 127.44 123.52 127.44 0.0M
2021-12-06 122.32 122.32 120.82 120.82 0.0M
2021-12-03 123.34 123.58 120.98 120.98 0.0M
2021-12-02 124.70 124.70 122.00 122.34 0.0M
2021-12-01 124.26 127.28 124.26 127.28 0.0M
2021-11-30 124.02 125.40 122.80 123.20 0.0M
2021-11-29 124.58 124.98 123.84 124.72 0.0M
2021-11-26 123.34 124.70 122.34 122.34 0.0M
2021-11-25 126.36 126.90 126.08 126.66 0.0M
2021-11-24 126.72 126.72 123.28 125.54 0.0M
2021-11-23 127.44 128.08 125.46 125.66 0.0M
2021-11-22 133.20 133.20 130.14 130.14 0.0M
2021-11-19 133.26 134.06 132.96 133.16 0.0M
2021-11-18 133.66 133.68 133.18 133.18 0.0M
2021-11-17 132.48 133.32 132.48 133.20 0.0M
2021-11-16 132.44 132.44 131.70 132.34 0.0M
2021-11-15 131.60 132.06 131.12 132.06 0.0M
2021-11-12 130.48 130.98 129.70 130.98 0.0M
2021-11-11 128.70 130.36 128.50 130.36 0.0M
2021-11-10 131.16 131.16 128.94 129.44 0.0M
2021-11-09 131.72 131.86 131.18 131.18 0.0M
2021-11-08 132.02 132.50 132.00 132.04 0.0M
2021-11-05 131.34 132.36 131.34 132.08 0.0M
2021-11-04 130.04 130.88 129.82 130.76 0.0M
2021-11-03 127.74 128.78 127.74 128.78 0.0M
2021-11-02 126.44 127.54 126.44 127.54 0.0M
2021-11-01 127.28 127.28 126.10 126.64 0.0M
2021-10-29 125.50 126.86 125.00 126.86 0.0M
2021-10-28 126.30 127.28 126.02 126.86 0.0M
2021-10-27 125.54 126.20 125.52 125.84 0.0M
2021-10-26 125.04 125.82 124.94 125.76 0.0M
2021-10-25 124.92 125.38 124.92 125.22 0.0M
2021-10-22 124.42 125.70 124.32 125.24 0.0M
2021-10-21 122.64 123.86 122.64 123.50 0.0M
2021-10-20 123.50 123.70 122.82 123.12 0.0M
2021-10-19 125.32 125.32 124.94 125.16 0.0M
2021-10-18 124.18 124.50 123.32 124.46 0.0M
2021-10-15 124.50 124.82 123.88 124.68 0.0M
2021-10-14 122.12 123.78 122.12 123.78 0.0M
2021-10-13 117.70 120.78 117.70 120.64 0.0M
2021-10-12 116.34 117.70 116.34 117.42 0.0M
2021-10-11 117.56 117.82 117.02 117.82 0.0M
2021-10-08 119.44 119.44 118.04 118.04 0.0M
2021-10-07 119.44 119.98 118.90 119.98 0.0M
2021-10-06 116.92 118.00 115.70 117.32 0.0M
2021-10-05 116.30 118.30 115.64 118.30 0.0M
2021-10-04 117.42 117.88 115.56 115.56 0.0M
2021-10-01 117.78 119.20 117.24 118.04 0.0M
2021-09-30 121.44 122.32 119.44 119.44 0.0M
2021-09-29 120.96 122.30 119.74 119.74 0.0M
2021-09-28 125.98 125.98 120.78 120.78 0.0M
2021-09-27 130.36 130.36 127.26 127.26 0.0M
2021-09-24 130.34 130.34 128.84 129.02 0.0M
2021-09-23 130.04 131.18 130.04 130.82 0.0M
2021-09-22 128.82 128.82 128.00 128.66 0.0M
2021-09-21 126.22 128.26 126.22 128.14 0.0M
2021-09-20 126.54 126.96 124.98 125.94 0.1M
2021-09-17 131.92 131.92 127.74 128.36 0.0M
2021-09-16 130.16 130.72 129.88 130.32 0.0M
2021-09-15 131.32 131.32 129.34 129.34 0.0M
2021-09-14 128.72 130.78 128.72 130.74 0.0M
2021-09-13 129.70 129.70 128.66 128.76 0.0M
2021-09-10 129.20 130.00 129.14 129.18 0.0M
2021-09-09 127.02 129.00 127.02 128.38 0.0M
2021-09-08 128.92 128.92 128.06 128.06 0.0M
2021-09-07 130.76 130.76 129.88 129.94 0.0M
2021-09-06 129.84 130.88 129.84 130.88 0.0M
2021-09-03 129.14 129.14 128.54 128.84 0.0M
2021-09-02 128.88 129.46 128.16 129.34 0.0M
2021-09-01 129.06 129.10 128.96 128.96 0.0M
2021-08-31 129.14 129.22 127.68 127.92 0.0M
2021-08-30 128.06 128.82 128.06 128.48 0.0M
2021-08-27 126.24 127.68 126.16 127.60 0.0M
2021-08-26 125.20 126.00 125.20 126.00 0.0M
2021-08-25 126.88 126.88 126.18 126.18 0.0M
2021-08-24 126.70 126.76 125.86 126.26 0.0M
2021-08-23 125.06 125.70 124.58 125.70 0.0M
2021-08-20 123.34 124.36 122.58 124.18 0.0M
2021-08-19 121.74 122.94 121.20 122.84 0.0M
2021-08-18 123.32 123.32 123.00 123.32 0.0M
2021-08-17 122.52 123.46 122.52 123.22 0.0M
2021-08-16 122.72 123.10 122.70 122.94 0.0M
2021-08-13 123.76 123.76 122.76 123.38 0.0M
2021-08-12 123.24 123.82 123.16 123.72 0.0M
2021-08-11 124.02 124.42 123.28 123.28 0.0M
2021-08-10 124.54 125.20 124.00 124.00 0.0M
2021-08-09 123.90 124.10 123.84 123.98 0.0M
2021-08-06 124.22 124.26 123.52 123.58 0.0M
2021-08-05 124.00 124.84 124.00 124.28 0.0M
2021-08-04 122.04 123.56 122.04 123.36 0.0M
2021-08-03 120.38 121.46 120.38 121.06 0.0M
2021-08-02 121.68 121.76 120.34 121.40 0.0M
2021-07-30 119.46 120.52 119.46 119.68 0.0M
2021-07-29 120.52 120.54 120.34 120.54 0.0M
2021-07-28 118.04 119.70 118.00 119.70 0.0M
2021-07-27 118.82 118.90 117.10 117.10 0.0M
2021-07-26 118.80 119.96 118.78 119.02 0.0M
2021-07-23 118.12 119.38 118.12 119.14 0.0M
2021-07-22 116.42 117.74 116.42 117.68 0.0M
2021-07-21 114.80 115.78 114.80 115.32 0.0M
2021-07-20 113.80 113.94 113.26 113.48 0.0M
2021-07-19 114.80 114.80 112.56 113.42 0.0M
2021-07-16 116.22 116.66 115.78 115.78 0.0M
2021-07-15 117.78 117.78 116.78 116.78 0.0M
2021-07-14 117.92 118.54 117.04 118.54 0.0M
2021-07-12 115.30 116.40 115.30 116.40 0.0M
2021-07-09 114.10 115.46 114.10 115.46 0.0M
2021-07-08 115.02 115.18 113.08 113.54 0.0M
2021-07-07 114.40 116.18 114.40 115.86 0.0M
2021-07-06 113.72 114.74 113.72 114.48 0.0M
2021-07-05 114.14 114.14 113.72 113.90 0.0M
2021-07-02 112.98 113.94 112.98 113.84 0.0M
2021-07-01 114.52 114.52 112.66 112.66 0.0M
2021-06-30 114.88 114.88 113.16 113.16 0.0M
2021-06-29 114.04 114.54 113.82 114.46 0.0M
2021-06-28 112.76 113.84 112.76 113.84 0.0M
2021-06-25 113.48 113.48 113.22 113.38 0.0M
2021-06-24 111.84 113.52 111.84 113.52 0.0M
2021-06-23 113.16 113.40 111.32 111.32 0.0M
2021-06-22 111.40 112.50 111.32 112.50 0.0M
2021-06-21 110.12 111.72 109.72 111.62 0.0M
2021-06-18 114.08 114.16 111.20 111.20 0.0M
2021-06-17 112.44 113.94 112.12 113.94 0.0M
2021-06-16 113.22 113.56 113.10 113.44 0.0M
2021-06-15 114.26 114.52 113.24 113.24 0.0M
2021-06-14 113.66 113.66 113.20 113.38 0.0M
2021-06-11 111.98 112.70 111.98 112.62 0.0M
2021-06-10 110.94 111.42 110.18 111.42 0.0M
2021-06-09 110.04 110.66 110.04 110.66 0.0M
2021-06-08 109.86 110.02 109.72 110.02 0.0M
2021-06-07 110.24 110.24 109.50 109.74 0.0M
2021-06-04 108.32 109.72 108.32 109.72 0.0M
2021-06-03 109.20 109.20 108.38 108.38 0.0M
2021-06-02 108.80 109.18 108.34 109.18 0.0M
2021-06-01 109.12 109.90 108.84 108.84 0.0M
2021-05-31 109.14 109.20 108.34 108.34 0.0M
2021-05-28 107.92 109.16 107.92 109.16 0.0M
2021-05-27 108.20 108.20 107.12 107.76 0.0M
2021-05-26 108.52 108.52 107.80 107.84 0.0M
2021-05-25 107.80 107.98 107.80 107.94 0.0M
2021-05-24 105.80 107.18 105.80 107.18 0.0M
2021-05-21 106.30 106.30 105.78 105.88 0.0M
2021-05-20 103.68 105.72 103.40 105.72 0.0M
2021-05-19 103.36 103.36 101.58 102.88 0.0M
2021-05-18 104.86 105.14 104.80 104.80 0.0M
2021-05-17 105.32 105.32 103.98 103.98 0.0M
2021-05-14 103.84 105.00 103.84 105.00 0.0M
2021-05-13 100.98 103.14 100.08 102.68 0.0M
2021-05-12 103.72 103.72 101.72 101.72 0.0M
2021-05-11 104.02 104.02 102.00 103.56 0.0M
2021-05-10 107.38 107.38 105.82 105.82 0.0M
2021-05-07 107.66 108.32 107.66 108.32 0.0M
2021-05-06 107.26 107.26 105.36 106.00 0.0M
2021-05-05 106.04 107.38 106.04 107.38 0.0M
2021-05-04 108.20 108.20 104.32 104.32 0.0M
2021-05-03 108.76 109.18 108.40 108.52 0.0M
2021-04-30 109.44 109.44 108.32 108.32 0.0M
2021-04-29 110.36 110.90 109.08 109.20 0.0M
2021-04-28 109.92 109.92 109.54 109.54 0.0M
2021-04-27 110.30 110.56 110.02 110.02 0.0M
2021-04-26 110.32 110.56 110.26 110.50 0.0M
2021-04-23 109.28 110.28 109.12 110.28 0.0M
2021-04-22 108.60 109.68 108.60 109.58 0.0M
2021-04-21 107.24 107.38 106.66 107.38 0.0M
2021-04-20 107.14 107.14 105.20 105.20 0.0M
2021-04-19 108.62 108.62 107.16 107.18 0.0M
2021-04-16 107.82 108.40 107.74 108.34 0.0M
2021-04-15 107.60 107.90 107.60 107.84 0.0M
2021-04-14 107.60 108.10 107.32 107.32 0.0M
2021-04-13 106.36 107.34 106.36 106.80 0.0M
2021-04-12 107.72 107.72 105.66 106.08 0.0M
2021-04-09 106.86 107.50 106.60 107.50 0.0M
2021-04-08 106.30 106.92 106.30 106.92 0.0M
2021-04-07 105.88 106.04 105.36 105.86 0.0M
2021-04-06 107.68 107.68 106.08 106.14 0.0M
2021-04-01 104.02 105.84 104.02 105.48 0.0M
2021-03-31 102.76 103.52 102.76 103.52 0.0M
2021-03-30 103.00 103.00 102.30 102.86 0.0M
2021-03-29 103.88 103.88 102.74 102.80 0.0M
2021-03-26 100.92 102.86 100.92 102.86 0.0M
2021-03-25 99.98 100.12 98.82 100.12 0.0M
2021-03-24 100.68 101.60 100.54 100.54 0.0M
2021-03-23 100.02 100.12 99.51 99.51 0.0M
2021-03-22 98.66 100.08 98.66 100.08 0.0M
2021-03-19 97.98 98.61 97.94 98.61 0.0M
2021-03-18 99.20 99.20 98.56 98.56 0.0M
2021-03-17 99.73 99.73 98.60 98.88 0.0M
2021-03-16 99.49 99.96 99.27 99.73 0.0M
2021-03-15 98.03 98.66 98.03 98.50 0.0M
2021-03-12 98.50 98.50 97.87 97.87 0.0M
2021-03-11 97.89 99.50 97.89 99.50 0.0M
2021-03-10 97.68 97.68 96.83 96.95 0.0M
2021-03-09 95.30 98.17 95.30 97.78 0.0M
2021-03-08 94.28 95.58 93.54 95.58 0.0M
2021-03-05 94.07 95.52 93.48 93.48 0.0M
2021-03-04 97.85 97.85 94.99 94.99 0.0M
2021-03-03 99.61 99.61 97.86 98.10 0.0M
2021-03-02 100.02 100.76 99.38 99.38 0.0M
2021-03-01 99.97 100.08 98.86 100.08 0.0M
2021-02-26 96.79 98.63 96.79 98.05 0.0M
2021-02-25 101.18 101.18 99.35 99.35 0.0M
2021-02-24 99.70 100.06 99.18 99.49 0.0M
2021-02-23 100.48 100.48 97.85 99.43 0.0M
2021-02-22 101.76 101.76 100.80 101.36 0.0M
2021-02-19 102.54 103.24 102.54 103.20 0.0M
2021-02-18 102.58 102.58 101.90 101.90 0.0M
2021-02-17 103.70 103.70 101.74 101.74 0.0M
2021-02-16 104.50 104.70 104.42 104.42 0.0M
2021-02-15 104.62 104.62 103.88 104.16 0.0M
2021-02-12 102.90 103.78 102.90 103.72 0.0M
2021-02-11 100.94 102.66 100.94 102.66 0.0M
2021-02-10 101.26 101.32 100.36 100.36 0.0M
2021-02-09 100.66 101.20 100.16 100.92 0.0M
2021-02-08 100.54 100.82 100.12 100.82 0.0M
2021-02-05 100.60 100.60 99.50 99.63 0.0M
2021-02-04 99.00 99.85 99.00 99.79 0.0M
2021-02-02 99.45 99.45 98.80 98.92 0.0M
2021-02-01 96.86 97.86 96.86 97.81 0.0M
2021-01-29 96.79 97.29 95.61 95.61 0.0M
2021-01-28 96.04 96.91 95.38 96.91 0.0M
2021-01-27 97.25 97.95 96.00 97.11 0.0M
2021-01-26 97.87 98.99 97.87 98.49 0.0M
2021-01-25 98.61 98.61 97.72 97.78 0.0M
2021-01-22 98.31 98.31 97.20 97.89 0.0M
2021-01-21 98.55 99.10 98.38 98.70 0.0M
2021-01-20 96.26 97.55 96.26 97.43 0.0M
2021-01-19 96.16 96.16 95.53 95.53 0.0M
2021-01-18 95.36 95.96 95.36 95.79 0.0M
2021-01-15 96.04 96.77 94.73 95.27 0.0M
2021-01-14 96.11 96.70 95.55 96.53 0.0M
2021-01-13 94.62 95.21 94.39 95.21 0.0M
2021-01-12 94.69 94.78 94.57 94.57 0.0M
2021-01-11 96.09 96.09 93.81 94.33 0.0M
2021-01-08 94.97 95.01 94.70 95.01 0.0M
2021-01-07 93.44 93.44 92.81 93.01 0.0M
2021-01-06 93.69 93.90 93.63 93.74 0.0M
2021-01-05 94.48 94.48 93.76 94.17 0.0M
2021-01-04 95.44 95.44 94.48 94.48 0.0M