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
2023-12-29 123.98 123.98 122.82 122.82 0.0M
2023-12-28 123.78 123.78 123.36 123.40 0.0M
2023-12-27 123.86 123.86 123.44 123.62 0.0M
2023-12-22 122.36 123.40 122.36 123.18 0.0M
2023-12-21 122.26 122.54 122.02 122.66 0.0M
2023-12-20 123.06 123.06 122.60 123.02 0.0M
2023-12-19 123.90 123.90 123.12 123.32 0.0M
2023-12-18 124.50 124.50 122.84 122.80 0.0M
2023-12-15 124.60 125.00 124.18 125.14 0.0M
2023-12-14 124.42 124.42 124.08 123.78 0.0M
2023-12-13 123.14 123.14 122.56 122.48 0.0M
2023-12-12 122.02 122.72 122.00 122.38 0.0M
2023-12-11 121.38 121.96 121.14 121.94 0.0M
2023-12-08 120.00 120.00 120.00 121.18 0.0M
2023-12-07 119.24 119.56 119.24 119.74 0.0M
2023-12-06 119.78 120.12 119.52 120.16 0.0M
2023-12-05 117.88 118.82 117.88 118.76 0.0M
2023-12-04 118.56 118.56 117.66 117.66 0.0M
2023-12-01 118.38 119.00 118.38 118.82 0.0M
2023-11-30 117.74 117.74 117.50 117.24 0.0M
2023-11-29 115.82 117.38 115.82 117.56 0.0M
2023-11-28 115.68 115.68 115.38 115.38 0.0M
2023-11-27 116.06 116.06 115.72 115.76 0.0M
2023-11-24 115.72 115.72 115.72 115.82 0.0M
2023-11-23 115.76 115.76 115.76 115.88 0.0M
2023-11-22 114.54 116.16 114.54 115.96 0.0M
2023-11-21 115.70 115.80 114.50 114.40 0.0M
2023-11-20 114.44 115.32 114.44 115.32 0.0M
2023-11-17 113.54 114.00 113.54 114.26 0.0M
2023-11-16 113.68 114.22 113.36 113.78 0.0M
2023-11-15 112.16 113.86 112.16 113.98 0.0M
2023-11-14 110.02 111.84 110.02 112.06 0.0M
2023-11-13 109.94 109.94 109.86 110.04 0.0M
2023-11-10 108.36 109.30 108.22 109.22 0.0M
2023-11-09 107.94 109.40 107.82 109.38 0.0M
2023-11-08 107.52 108.46 107.24 108.24 0.0M
2023-11-07 106.68 108.00 106.68 108.02 0.0M
2023-11-06 107.40 107.76 106.20 106.58 0.0M
2023-11-03 106.40 107.46 106.04 107.32 0.0M
2023-11-02 105.14 105.54 105.14 106.56 0.0M
2023-11-01 103.16 103.78 103.16 103.72 0.0M
2023-10-31 101.38 103.04 101.38 102.72 0.0M
2023-10-30 103.38 103.38 101.62 101.20 0.0M
2023-10-27 102.76 103.12 102.26 102.64 0.0M
2023-10-26 101.44 103.10 101.30 102.84 0.0M
2023-10-25 102.20 102.20 102.20 102.40 0.0M
2023-10-24 101.28 101.28 101.28 101.88 0.0M
2023-10-23 100.64 100.64 99.81 100.68 0.0M
2023-10-20 101.18 101.54 101.18 100.44 0.0M
2023-10-19 102.52 104.16 102.52 102.90 0.0M
2023-10-18 102.64 103.82 102.40 102.12 0.0M
2023-10-17 104.10 104.74 102.50 104.26 0.0M
2023-10-16 104.62 104.62 104.04 104.56 0.0M
2023-10-13 106.76 106.76 105.76 104.70 0.0M
2023-10-12 106.40 107.66 106.18 107.32 0.0M
2023-10-11 105.40 106.06 105.26 105.66 0.0M
2023-10-10 104.34 105.10 104.34 105.82 0.0M
2023-10-09 104.28 104.28 103.52 103.26 0.0M
2023-10-06 103.10 103.72 103.02 104.28 0.0M
2023-10-05 103.86 103.86 102.70 102.74 0.0M
2023-10-04 101.20 103.62 101.20 103.62 0.0M
2023-10-03 103.12 103.12 102.52 102.18 0.0M
2023-10-02 104.08 104.08 103.20 103.42 0.0M
2023-09-29 103.44 104.32 103.44 103.72 0.0M
2023-09-28 101.18 101.20 101.18 102.22 0.0M
2023-09-27 101.46 101.46 101.46 101.90 0.0M
2023-09-26 101.90 101.90 101.00 101.00 0.0M
2023-09-25 103.56 103.56 103.56 103.16 0.0M
2023-09-22 102.34 103.26 102.34 103.66 0.0M
2023-09-21 103.34 103.48 103.34 103.16 0.0M
2023-09-20 103.96 104.26 103.96 104.24 0.0M
2023-09-19 104.14 104.72 104.00 103.62 0.0M
2023-09-18 105.02 105.02 104.52 104.20 0.0M
2023-09-15 107.98 107.98 105.40 105.40 0.0M
2023-09-14 106.36 107.34 105.82 107.28 0.0M
2023-09-13 105.92 106.10 105.74 106.12 0.0M
2023-09-12 107.40 107.40 106.18 106.52 0.0M
2023-09-11 108.54 108.54 108.54 107.50 0.0M
2023-09-08 109.22 109.22 107.66 108.44 0.0M
2023-09-07 109.52 109.52 109.52 108.60 0.0M
2023-09-06 110.40 110.68 110.28 110.56 0.0M
2023-09-05 109.94 110.82 109.94 110.98 0.0M
2023-09-04 110.56 111.30 110.56 110.46 0.0M
2023-09-01 110.08 110.64 110.00 110.08 0.0M
2023-08-31 110.14 110.30 110.14 110.34 0.0M
2023-08-30 109.94 110.12 109.54 110.02 0.0M
2023-08-29 109.30 109.30 109.30 109.98 0.0M
2023-08-28 108.26 109.16 108.26 108.88 0.0M
2023-08-25 106.80 107.32 106.58 106.76 0.0M
2023-08-24 112.90 112.90 111.52 107.60 0.0M
2023-08-23 109.64 109.92 109.48 110.26 0.0M
2023-08-22 108.14 109.26 108.14 109.48 0.0M
2023-08-21 106.94 106.94 106.94 106.90 0.0M
2023-08-18 105.96 106.14 105.96 106.60 0.0M
2023-08-17 107.42 107.72 106.10 106.24 0.0M
2023-08-16 107.96 108.50 107.96 108.24 0.0M
2023-08-15 109.64 109.84 109.64 108.00 0.0M
2023-08-14 108.26 108.76 108.00 108.94 0.0M
2023-08-11 110.06 110.06 108.16 108.46 0.0M
2023-08-10 109.98 110.34 109.98 110.74 0.0M
2023-08-09 110.06 110.06 110.06 108.98 0.0M
2023-08-08 110.08 110.08 110.08 108.86 0.0M
2023-08-07 109.48 109.48 109.48 110.18 0.0M
2023-08-04 109.70 109.70 109.00 109.80 0.0M
2023-08-03 110.44 110.44 109.02 109.50 0.0M
2023-08-02 111.96 111.96 111.74 111.88 0.0M
2023-08-01 113.72 114.08 113.62 113.66 0.0M
2023-07-31 114.88 114.88 114.56 114.44 0.0M
2023-07-28 113.70 114.02 113.70 114.40 0.0M
2023-07-27 110.68 114.58 110.68 114.90 0.0M
2023-07-26 111.00 111.00 110.50 109.94 0.0M
2023-07-25 110.00 111.36 110.00 111.48 0.0M
2023-07-24 110.80 111.22 110.80 110.32 0.0M
2023-07-21 110.00 111.14 110.00 111.18 0.0M
2023-07-20 112.66 112.66 111.70 111.76 0.0M
2023-07-19 115.46 115.46 114.72 114.64 0.0M
2023-07-18 115.60 116.10 115.60 115.34 0.0M
2023-07-17 115.58 115.58 114.42 115.24 0.0M
2023-07-14 116.18 116.82 116.18 117.08 0.0M
2023-07-13 115.30 116.42 115.30 116.36 0.0M
2023-07-12 112.92 113.00 112.70 114.66 0.0M
2023-07-11 112.76 112.76 111.86 111.82 0.0M
2023-07-10 110.52 110.52 110.52 111.90 0.0M
2023-07-07 110.60 111.52 109.98 111.34 0.0M
2023-07-06 112.96 112.96 111.38 110.72 0.0M
2023-07-05 114.12 114.42 113.84 113.76 0.0M
2023-07-04 114.66 114.66 114.60 115.26 0.0M
2023-07-03 116.20 116.20 115.20 114.78 0.0M
2023-06-30 113.38 113.38 113.38 115.22 0.0M
2023-06-29 113.78 114.16 113.78 114.20 0.0M
2023-06-28 112.08 113.22 112.08 113.80 0.0M
2023-06-27 111.54 111.54 111.14 111.40 0.0M
2023-06-26 111.70 111.84 111.70 111.74 0.0M
2023-06-23 111.86 112.02 111.86 111.30 0.0M
2023-06-22 111.40 112.82 111.14 112.72 0.0M
2023-06-21 114.00 114.24 112.62 112.62 0.0M
2023-06-20 114.82 115.14 114.42 114.42 0.0M
2023-06-19 116.18 116.18 115.28 115.30 0.0M
2023-06-16 116.66 116.66 116.50 116.54 0.0M
2023-06-15 116.82 116.82 114.84 116.52 0.0M
2023-06-14 116.68 116.68 116.68 117.50 0.0M
2023-06-13 117.86 118.00 117.16 117.52 0.0M
2023-06-12 114.88 115.68 114.88 115.60 0.0M
2023-06-09 114.68 115.12 114.14 114.40 0.0M
2023-06-08 113.28 114.62 113.22 114.40 0.0M
2023-06-07 114.14 114.14 113.80 114.76 0.0M
2023-06-06 113.90 114.10 113.84 114.14 0.0M
2023-06-05 115.04 115.04 114.52 114.48 0.0M
2023-06-02 114.82 115.56 114.50 115.06 0.0M
2023-06-01 114.04 114.78 113.80 114.54 0.0M
2023-05-31 112.94 114.94 112.94 113.26 0.0M
2023-05-30 113.46 115.50 113.46 113.76 0.0M
2023-05-29 114.50 114.50 113.48 113.38 0.0M
2023-05-26 111.66 114.00 111.66 113.96 0.0M
2023-05-25 110.46 110.46 110.46 110.78 0.0M
2023-05-24 110.30 110.30 108.30 108.38 0.0M
2023-05-23 112.02 112.38 111.10 111.04 0.0M
2023-05-22 111.68 112.14 111.68 112.30 0.0M
2023-05-19 111.76 112.56 111.76 112.00 0.0M
2023-05-18 108.84 110.06 108.84 111.04 0.0M
2023-05-17 107.44 107.44 107.44 107.82 0.0M
2023-05-16 107.00 107.00 107.00 107.44 0.0M
2023-05-15 106.92 106.92 106.92 106.60 0.0M
2023-05-12 106.98 106.98 106.88 106.88 0.0M
2023-05-11 107.24 107.24 106.00 106.00 0.0M
2023-05-10 105.56 106.48 105.10 106.48 0.0M
2023-05-09 106.18 106.18 105.28 105.38 0.0M
2023-05-08 105.94 106.38 105.94 106.38 0.0M
2023-05-05 104.88 105.68 104.88 105.60 0.0M
2023-05-04 105.00 105.00 104.46 104.46 0.0M
2023-05-03 105.22 105.56 105.22 105.56 0.0M
2023-05-02 105.88 105.88 105.52 105.52 0.0M
2023-04-28 104.92 104.92 104.92 104.92 0.0M
2023-04-27 103.16 103.16 103.16 103.16 0.0M
2023-04-26 102.82 103.36 102.34 103.36 0.0M
2023-04-25 104.52 104.52 104.52 104.52 0.0M
2023-04-24 105.22 105.70 105.22 105.44 0.0M
2023-04-21 104.22 105.72 104.04 105.72 0.0M
2023-04-20 105.44 105.44 104.02 104.02 0.0M
2023-04-19 105.64 105.64 105.44 105.44 0.0M
2023-04-18 106.52 106.52 106.52 106.52 0.0M
2023-04-17 107.06 107.06 106.24 106.58 0.0M
2023-04-14 107.90 108.42 107.90 108.42 0.0M
2023-04-13 107.10 107.52 106.74 107.52 0.0M
2023-04-12 107.40 107.40 107.18 107.18 0.0M
2023-04-11 108.38 108.38 107.86 107.86 0.0M
2023-04-06 107.26 107.26 107.26 107.26 0.0M
2023-04-05 108.10 108.10 107.18 107.18 0.0M
2023-04-04 108.94 109.26 108.66 108.66 0.0M
2023-04-03 109.36 109.36 108.50 108.68 0.0M
2023-03-31 108.94 109.60 108.94 109.60 0.0M
2023-03-30 107.62 108.96 107.62 108.96 0.0M
2023-03-29 105.42 106.00 105.32 106.00 0.0M
2023-03-28 105.96 105.96 105.96 105.96 0.0M
2023-03-27 106.08 106.20 105.72 105.72 0.0M
2023-03-24 106.76 106.76 105.00 105.00 0.0M
2023-03-23 105.64 107.26 105.64 107.18 0.0M
2023-03-22 105.20 105.64 105.00 105.52 0.0M
2023-03-21 105.72 105.72 104.98 104.98 0.0M
2023-03-20 103.58 105.00 103.58 104.56 0.0M
2023-03-17 105.58 105.58 103.74 104.02 0.0M
2023-03-16 102.78 102.78 101.20 101.28 0.0M
2023-03-15 102.66 102.66 100.80 101.30 0.0M
2023-03-14 101.48 102.20 101.48 102.20 0.0M
2023-03-13 103.44 103.44 99.60 99.60 0.0M
2023-03-10 102.96 102.96 102.96 102.96 0.0M
2023-03-09 104.14 104.14 103.96 103.96 0.0M
2023-03-08 103.40 103.40 103.40 103.40 0.0M
2023-03-07 104.92 105.38 104.92 105.04 0.0M
2023-03-06 105.38 105.40 105.38 105.40 0.0M
2023-03-03 104.44 105.00 104.20 104.76 0.0M
2023-03-02 100.78 101.28 100.78 101.28 0.0M
2023-03-01 103.68 103.68 103.62 103.62 0.0M
2023-02-28 103.88 103.88 102.66 102.66 0.0M
2023-02-27 103.68 104.28 103.58 104.08 0.0M
2023-02-24 105.44 105.44 102.48 102.48 0.0M
2023-02-23 105.30 105.60 105.30 105.50 0.0M
2023-02-22 104.12 104.18 104.12 104.18 0.0M
2023-02-21 105.38 105.38 104.04 104.04 0.0M
2023-02-20 106.22 106.22 105.96 105.96 0.0M
2023-02-17 106.28 106.28 106.08 106.20 0.0M
2023-02-16 108.66 108.70 107.24 108.00 0.0M
2023-02-15 106.84 107.76 106.84 107.76 0.0M
2023-02-14 106.74 107.00 106.74 106.94 0.0M
2023-02-13 105.82 105.82 105.82 105.82 0.0M
2023-02-10 106.84 106.84 105.00 105.60 0.0M
2023-02-09 107.82 108.32 107.82 107.92 0.0M
2023-02-08 108.70 108.70 107.22 107.22 0.0M
2023-02-07 108.14 108.36 107.96 107.96 0.0M
2023-02-06 109.28 109.28 107.86 107.86 0.0M
2023-02-03 109.12 109.40 108.50 109.32 0.0M
2023-02-02 107.52 109.76 107.52 109.76 0.0M
2023-02-01 103.96 103.96 103.96 103.96 0.0M
2023-01-31 103.32 103.32 102.46 102.46 0.0M
2023-01-30 103.26 103.26 102.80 102.80 0.0M
2023-01-27 103.28 103.28 103.28 103.28 0.0M
2023-01-26 104.24 104.24 103.38 103.62 0.0M
2023-01-25 102.70 102.70 102.12 102.12 0.0M
2023-01-24 103.90 103.90 103.00 103.00 0.0M
2023-01-23 102.00 103.46 102.00 103.46 0.0M
2023-01-20 101.08 101.08 100.42 100.86 0.0M
2023-01-19 103.98 103.98 103.98 103.98 0.0M
2023-01-18 104.44 105.30 104.30 104.34 0.0M
2023-01-17 102.68 102.92 102.00 102.92 0.0M
2023-01-16 103.06 103.06 103.06 103.06 0.0M
2023-01-13 102.30 102.44 102.30 102.44 0.0M
2023-01-12 101.30 102.94 101.30 102.94 0.0M
2023-01-11 100.42 101.10 100.42 100.92 0.0M
2023-01-10 99.53 100.24 99.48 100.24 0.0M
2023-01-09 98.44 100.70 98.44 100.70 0.0M
2023-01-06 95.51 96.42 95.21 96.42 0.0M
2023-01-05 95.21 95.21 95.21 95.21 0.0M
2023-01-04 93.92 94.89 93.92 94.89 0.0M
2023-01-03 93.19 93.76 93.10 93.10 0.0M
2023-01-02 92.15 92.15 92.15 92.15 0.0M