SPDR® MSCI Europe Materials UCITS ETF (SPSTP)

SPSTP
🏛️ 法国 →
300.20
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
2025-09-26 299.80 300.65 299.20 300.20 0.0M
2025-09-25 299.65 299.90 299.65 298.65 0.0M
2025-09-24 297.60 299.95 297.60 299.95 0.0M
2025-09-23 299.05 300.45 299.05 299.75 0.0M
2025-09-22 299.00 299.00 298.30 298.30 0.0M
2025-09-19 299.10 299.20 298.95 299.25 0.0M
2025-09-18 299.80 301.30 299.05 298.65 0.0M
2025-09-17 301.20 301.60 301.00 300.10 0.0M
2025-09-16 304.90 305.20 304.90 302.30 0.0M
2025-09-15 305.40 305.40 304.55 304.55 0.0M
2025-09-12 306.65 306.65 304.55 304.30 0.0M
2025-09-11 301.65 304.00 301.30 303.85 0.0M
2025-09-10 302.90 304.85 301.15 301.15 0.0M
2025-09-09 303.50 305.15 303.50 303.30 0.0M
2025-09-08 301.60 301.60 301.60 302.50 0.0M
2025-09-05 300.25 301.45 300.25 299.75 0.0M
2025-09-04 298.55 300.60 298.55 298.30 0.0M
2025-09-03 298.75 298.75 297.95 297.95 0.0M
2025-09-02 299.75 299.75 296.70 296.75 0.0M
2025-09-01 300.55 300.95 300.55 300.00 0.0M
2025-08-29 302.60 302.60 300.60 300.85 0.0M
2025-08-28 303.60 303.60 303.60 302.50 0.0M
2025-08-27 302.00 303.30 302.00 301.25 0.0M
2025-08-26 302.65 303.15 302.65 302.25 0.0M
2025-08-25 304.65 304.85 304.65 303.70 0.0M
2025-08-22 302.20 305.40 302.20 305.15 0.0M
2025-08-21 302.85 302.85 302.75 301.85 0.0M
2025-08-20 302.15 302.95 302.15 304.10 0.0M
2025-08-19 300.05 300.05 300.05 303.70 0.0M
2025-08-18 300.00 300.00 298.85 298.85 0.0M
2025-08-15 302.65 302.65 302.65 301.15 0.0M
2025-08-14 299.35 299.35 299.35 299.60 0.0M
2025-08-13 298.55 300.05 298.55 299.65 0.0M
2025-08-12 297.35 297.35 296.30 297.80 0.0M
2025-08-11 299.20 299.40 295.45 295.55 0.0M
2025-08-08 296.60 296.60 296.35 297.80 0.0M
2025-08-07 291.85 294.75 291.85 295.05 0.0M
2025-08-06 292.45 292.45 292.45 291.65 0.0M
2025-08-05 291.90 293.55 291.65 292.70 0.0M
2025-08-04 288.60 291.50 288.60 291.35 0.0M
2025-08-01 292.80 293.90 289.20 288.80 0.0M
2025-07-31 295.90 298.20 295.90 295.15 0.0M
2025-07-30 300.20 301.05 300.20 300.20 0.0M
2025-07-29 302.45 303.35 302.00 301.25 0.0M
2025-07-28 305.85 306.70 302.85 302.85 0.0M
2025-07-25 303.70 304.15 302.95 304.20 0.0M
2025-07-24 307.40 307.50 304.75 305.15 0.0M
2025-07-23 304.85 305.75 304.25 305.90 0.0M
2025-07-22 301.60 302.00 300.00 302.00 0.0M
2025-07-21 302.15 304.70 302.15 302.35 0.0M
2025-07-18 301.20 301.50 299.00 299.30 0.0M
2025-07-17 301.30 301.30 299.45 299.65 0.0M
2025-07-16 300.60 301.00 298.35 298.50 0.0M
2025-07-15 302.65 303.65 302.65 300.90 0.0M
2025-07-14 302.30 302.30 302.30 301.45 0.0M
2025-07-11 305.15 305.15 303.20 303.20 0.0M
2025-07-10 305.45 306.10 305.45 306.70 0.0M
2025-07-09 300.10 302.50 300.10 301.30 0.0M
2025-07-08 298.95 300.40 298.50 300.60 0.0M
2025-07-07 297.55 298.40 297.50 298.20 0.0M
2025-07-04 298.60 298.60 298.60 297.95 0.0M
2025-07-03 304.30 304.30 304.30 300.05 0.0M
2025-07-02 298.50 301.40 298.50 301.55 0.0M
2025-07-01 297.15 297.15 294.45 297.15 0.0M
2025-06-30 300.05 300.05 296.70 297.05 0.0M
2025-06-27 299.75 299.75 298.25 300.15 0.0M
2025-06-26 294.95 296.95 294.95 296.95 0.0M
2025-06-25 298.95 298.95 298.95 294.05 0.0M
2025-06-24 299.30 299.65 298.05 298.25 0.0M
2025-06-23 292.00 293.50 292.00 293.10 0.0M
2025-06-20 295.35 295.35 295.35 294.30 0.0M
2025-06-19 296.35 296.35 296.35 294.00 0.0M
2025-06-18 299.85 299.85 298.00 297.70 0.0M
2025-06-17 299.35 301.30 298.40 299.60 0.0M
2025-06-16 300.20 300.20 300.20 301.10 0.0M
2025-06-13 298.45 299.95 298.45 299.20 0.0M
2025-06-12 302.80 302.80 302.25 302.25 0.0M
2025-06-11 307.45 307.45 307.45 305.30 0.0M
2025-06-10 305.50 306.35 305.50 306.85 0.0M
2025-06-09 305.05 305.05 304.15 304.15 0.0M
2025-06-06 305.15 305.15 304.90 303.90 0.0M
2025-06-05 305.25 306.90 304.45 306.00 0.0M
2025-06-04 302.85 303.35 302.85 304.10 0.0M
2025-06-03 302.05 302.05 300.05 301.10 0.0M
2025-06-02 302.00 303.30 302.00 303.15 0.0M
2025-05-30 303.30 303.75 303.30 303.15 0.0M
2025-05-29 305.75 305.75 305.75 303.40 0.0M
2025-05-28 307.00 307.00 304.20 303.90 0.0M
2025-05-27 306.90 307.20 306.90 307.40 0.0M
2025-05-26 308.05 308.05 308.05 307.85 0.0M
2025-05-23 304.80 306.55 301.30 303.60 0.0M
2025-05-22 306.70 306.70 306.70 304.40 0.0M
2025-05-21 306.60 306.60 306.60 307.05 0.0M
2025-05-20 305.40 308.60 304.75 308.10 0.0M
2025-05-19 305.30 305.30 303.70 305.45 0.0M
2025-05-16 307.00 307.25 305.20 305.45 0.0M
2025-05-15 304.10 304.75 304.10 306.55 0.0M
2025-05-14 304.10 304.65 304.10 304.60 0.0M
2025-05-13 302.15 302.55 302.15 304.50 0.0M
2025-05-12 304.00 304.00 302.55 302.55 0.0M
2025-05-09 296.10 297.50 296.10 296.85 0.0M
2025-05-08 293.60 295.10 293.60 295.10 0.0M
2025-05-07 293.35 293.35 293.35 293.35 0.0M
2025-05-06 295.45 295.45 292.00 293.85 0.0M
2025-05-05 295.35 295.35 295.35 295.60 0.0M
2025-05-02 296.10 296.10 294.70 295.65 0.0M
2025-04-30 292.70 292.70 287.80 290.60 0.0M
2025-04-29 292.60 292.65 291.50 292.10 0.0M
2025-04-28 291.45 291.45 291.45 291.10 0.0M
2025-04-25 292.70 292.70 290.65 290.55 0.0M
2025-04-24 286.50 288.00 286.50 289.75 0.0M
2025-04-23 286.85 287.60 286.50 285.85 0.0M
2025-04-22 279.55 281.70 279.40 281.60 0.0M
2025-04-17 279.50 279.50 279.05 279.05 0.0M
2025-04-16 276.60 279.75 276.15 279.75 0.0M
2025-04-15 278.10 280.60 278.10 280.50 0.0M
2025-04-14 276.50 276.50 275.60 276.30 0.0M
2025-04-11 271.45 271.45 266.50 270.90 0.0M
2025-04-10 274.95 274.95 268.15 268.15 0.0M
2025-04-09 259.40 259.40 259.40 259.40 0.0M
2025-04-08 265.25 269.95 264.05 266.40 0.0M
2025-04-07 257.40 263.85 257.40 260.00 0.0M
2025-04-04 281.30 282.05 272.90 274.00 0.0M
2025-04-03 287.70 289.10 284.75 284.15 0.0M
2025-04-02 293.85 293.85 292.85 294.15 0.0M
2025-04-01 294.65 294.65 294.65 295.35 0.0M
2025-03-31 293.60 293.60 292.15 292.15 0.0M
2025-03-28 301.70 301.70 301.70 298.50 0.0M
2025-03-27 303.35 303.50 301.35 301.15 0.0M
2025-03-26 308.55 308.55 306.20 305.85 0.0M
2025-03-25 306.05 306.05 306.05 308.05 0.0M
2025-03-24 307.65 308.65 305.60 306.10 0.0M
2025-03-21 308.10 308.10 304.90 305.25 0.0M
2025-03-20 312.60 314.00 310.10 310.30 0.0M
2025-03-19 312.15 312.95 311.75 312.75 0.0M
2025-03-18 314.70 315.05 313.50 313.60 0.0M
2025-03-17 313.05 313.10 312.10 313.10 0.0M
2025-03-14 307.90 312.00 307.90 311.80 0.0M
2025-03-13 306.35 307.80 306.35 307.25 0.0M
2025-03-12 308.05 308.05 308.05 306.90 0.0M
2025-03-11 311.45 311.45 304.75 304.75 0.0M
2025-03-10 316.75 316.75 311.25 311.55 0.0M
2025-03-07 317.05 317.05 313.95 314.40 0.0M
2025-03-06 316.30 318.95 312.90 317.05 0.0M
2025-03-05 310.40 315.95 310.40 313.55 0.0M
2025-03-04 307.80 307.80 304.65 304.90 0.0M
2025-03-03 307.75 314.00 305.95 312.30 0.0M
2025-02-28 304.95 308.00 304.95 309.10 0.0M
2025-02-27 308.50 308.50 307.05 307.50 0.0M
2025-02-26 309.45 311.35 309.45 311.45 0.0M
2025-02-25 306.40 308.25 306.40 306.40 0.0M
2025-02-24 311.35 311.35 308.00 309.00 0.0M
2025-02-21 311.80 312.75 311.65 311.70 0.0M
2025-02-20 309.30 310.45 308.05 308.50 0.0M
2025-02-19 314.60 314.60 308.20 308.45 0.0M
2025-02-18 316.45 317.15 316.45 316.95 0.0M
2025-02-17 316.05 317.45 316.05 317.35 0.0M
2025-02-14 314.30 317.60 314.30 316.65 0.0M
2025-02-13 311.95 314.35 309.80 314.35 0.0M
2025-02-12 307.40 308.75 306.70 307.65 0.0M
2025-02-11 307.95 307.95 306.00 306.90 0.0M
2025-02-10 307.80 308.80 307.80 308.80 0.0M
2025-02-07 309.85 309.85 309.00 307.70 0.0M
2025-02-06 303.35 309.00 303.30 309.90 0.0M
2025-02-05 300.20 300.65 299.00 300.50 0.0M
2025-02-04 299.05 299.05 298.00 300.20 0.0M
2025-02-03 296.35 299.20 296.35 298.90 0.0M
2025-01-31 302.90 302.90 302.70 302.60 0.0M
2025-01-30 301.50 302.30 301.50 303.70 0.0M
2025-01-29 301.45 301.45 299.80 300.60 0.0M
2025-01-28 301.35 301.90 301.35 301.35 0.0M
2025-01-27 298.90 302.05 298.90 301.95 0.0M
2025-01-24 302.75 304.45 301.70 301.75 0.0M
2025-01-23 299.20 299.45 298.60 299.90 0.0M
2025-01-22 299.55 300.70 299.15 299.75 0.0M
2025-01-21 299.90 300.65 299.70 300.65 0.0M
2025-01-20 298.80 301.50 298.75 301.50 0.0M
2025-01-17 296.80 299.20 296.80 299.40 0.0M
2025-01-16 295.00 295.00 295.00 294.50 0.0M
2025-01-15 290.85 293.50 290.85 293.90 0.0M
2025-01-14 293.25 293.25 290.05 289.95 0.0M
2025-01-13 289.00 290.60 288.50 290.05 0.0M
2025-01-10 292.20 293.60 291.15 289.80 0.0M
2025-01-09 289.00 293.00 289.00 292.60 0.0M
2025-01-08 290.45 290.45 289.80 289.70 0.0M
2025-01-07 289.70 290.70 289.70 290.30 0.0M
2025-01-06 289.00 292.45 287.40 291.15 0.1M
2025-01-03 291.25 291.25 288.25 288.85 0.0M
2025-01-02 292.75 292.75 290.85 292.70 0.0M