OssiamStoxxEuro600ESGEqualWeightNR UCITS ETF 1CEUR (OSX6)

OSX6
🏛️ 法国 →
135.26
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
2021-12-31 125.18 125.48 124.72 124.72 0.0M
2021-12-30 125.30 125.62 125.30 125.34 0.0M
2021-12-28 124.64 125.26 124.64 125.26 0.0M
2021-12-27 122.92 124.38 122.92 124.38 0.0M
2021-12-24 123.54 123.54 123.54 123.54 0.0M
2021-12-23 122.82 123.20 122.82 123.20 0.0M
2021-12-22 121.58 122.30 121.58 122.30 0.0M
2021-12-21 120.46 121.04 120.46 121.04 0.0M
2021-12-20 118.58 119.28 118.58 119.18 0.0M
2021-12-17 120.80 120.88 120.74 120.88 0.0M
2021-12-16 121.60 121.60 120.92 120.92 0.0M
2021-12-15 120.28 120.48 119.98 119.98 0.0M
2021-12-13 121.92 122.44 120.96 120.96 0.0M
2021-12-10 121.92 121.92 121.70 121.70 0.0M
2021-12-09 122.76 122.76 122.26 122.26 0.0M
2021-12-08 123.08 123.56 122.50 122.50 0.0M
2021-12-07 121.78 123.06 121.78 123.06 0.0M
2021-12-06 119.88 120.54 119.88 120.54 0.0M
2021-12-03 120.66 120.66 118.90 119.08 0.0M
2021-12-02 120.26 120.26 119.82 119.82 0.0M
2021-12-01 120.44 121.38 120.44 121.38 0.0M
2021-11-30 119.50 119.90 119.32 119.32 0.0M
2021-11-29 120.94 121.40 120.70 120.70 0.0M
2021-11-26 120.20 121.20 119.66 119.66 0.0M
2021-11-24 123.76 123.76 123.42 123.42 0.0M
2021-11-23 124.36 124.36 123.52 123.52 0.0M
2021-11-22 125.84 125.84 125.28 125.28 0.0M
2021-11-19 126.16 126.16 125.42 125.42 0.0M
2021-11-18 126.44 126.56 125.90 125.90 0.0M
2021-11-17 126.48 126.52 126.48 126.52 0.0M
2021-11-16 126.96 126.96 126.76 126.76 0.0M
2021-11-15 125.96 126.60 125.96 126.60 0.0M
2021-11-12 125.64 126.08 125.44 126.08 0.0M
2021-11-11 125.12 125.68 125.10 125.68 0.0M
2021-11-10 125.46 125.46 125.22 125.22 0.0M
2021-11-09 125.50 125.84 125.28 125.28 0.0M
2021-11-08 125.52 125.56 125.16 125.54 0.0M
2021-11-05 125.30 125.56 125.30 125.46 0.0M
2021-11-04 125.34 125.46 125.28 125.28 0.0M
2021-11-02 124.00 124.38 124.00 124.14 0.0M
2021-11-01 124.50 125.30 123.46 124.38 0.0M
2021-10-29 123.20 123.68 123.20 123.68 0.0M
2021-10-28 123.60 123.82 123.60 123.82 0.0M
2021-10-27 124.00 124.00 123.70 123.70 0.0M
2021-10-26 123.50 124.02 123.50 124.02 0.0M
2021-10-25 123.30 123.30 123.10 123.12 0.0M
2021-10-22 122.90 123.54 122.90 123.20 0.0M
2021-10-21 122.16 122.76 122.16 122.76 0.0M
2021-10-19 122.44 122.64 122.44 122.64 0.0M
2021-10-18 122.40 122.40 121.96 121.96 0.0M
2021-10-15 122.22 122.64 122.12 122.64 0.0M
2021-10-14 121.30 121.84 121.30 121.84 0.0M
2021-10-13 119.20 120.48 119.20 120.48 0.0M
2021-10-12 118.08 119.34 118.08 119.34 0.0M
2021-10-11 119.08 119.30 119.08 119.30 0.0M
2021-10-08 119.72 119.72 119.32 119.32 0.0M
2021-10-06 118.50 118.50 117.52 118.10 0.0M
2021-10-05 118.74 119.70 118.52 119.70 0.0M
2021-10-04 118.76 118.76 118.34 118.48 0.0M
2021-10-01 117.50 119.32 117.50 119.32 0.0M
2021-09-30 120.32 120.32 119.28 119.28 0.0M
2021-09-29 119.46 119.96 119.36 119.36 0.0M
2021-09-28 121.70 121.70 119.06 119.06 0.0M
2021-09-27 122.70 122.70 121.92 121.92 0.0M
2021-09-24 122.42 122.42 121.84 121.84 0.0M
2021-09-23 122.82 123.04 122.78 123.04 0.0M
2021-09-22 121.60 122.02 121.60 122.02 0.0M
2021-09-21 120.38 120.82 120.38 120.82 0.0M
2021-09-20 120.10 120.10 119.00 119.58 0.0M
2021-09-17 123.38 123.38 121.90 121.90 0.0M
2021-09-15 123.12 123.12 122.08 122.08 0.0M
2021-09-13 123.30 123.44 123.06 123.06 0.0M
2021-09-10 123.56 123.56 122.84 122.84 0.0M
2021-09-09 122.22 123.34 122.22 123.34 0.0M
2021-09-08 123.50 123.80 123.04 123.04 0.0M
2021-09-07 125.08 125.08 124.54 124.54 0.0M
2021-09-06 124.88 124.88 124.86 124.86 0.0M
2021-09-03 125.14 125.14 124.48 124.48 0.0M
2021-09-02 124.68 125.20 124.68 125.20 0.0M
2021-09-01 124.60 124.60 124.58 124.58 0.0M
2021-08-31 124.44 124.76 123.78 123.98 0.0M
2021-08-30 124.32 124.46 124.14 124.42 0.0M
2021-08-27 123.60 124.18 123.60 124.18 0.0M
2021-08-26 123.48 123.54 123.36 123.54 0.0M
2021-08-25 124.04 124.04 123.74 123.74 0.0M
2021-08-24 124.12 124.12 123.82 123.82 0.0M
2021-08-23 123.68 123.68 123.36 123.64 0.0M
2021-08-20 122.50 122.80 122.50 122.80 0.0M
2021-08-19 122.60 122.74 122.44 122.44 0.0M
2021-08-18 124.00 124.30 124.00 124.30 0.0M
2021-08-17 123.42 123.72 123.42 123.72 0.0M
2021-08-16 123.92 124.06 123.92 124.04 0.0M
2021-08-13 124.60 124.70 124.60 124.66 0.0M
2021-08-12 124.38 124.56 124.38 124.42 0.0M
2021-08-10 123.48 123.88 123.48 123.74 0.0M
2021-08-09 123.28 123.28 123.02 123.02 0.0M
2021-08-06 123.34 123.34 123.32 123.32 0.0M
2021-08-05 123.02 123.54 123.02 123.46 0.0M
2021-08-04 122.56 122.86 122.54 122.84 0.0M
2021-08-02 121.98 122.22 121.88 122.02 0.0M
2021-07-30 120.80 121.42 120.80 121.12 0.0M
2021-07-29 121.70 121.84 121.70 121.74 0.0M
2021-07-28 120.60 121.30 120.60 121.30 0.0M
2021-07-27 120.80 120.80 120.34 120.34 0.0M
2021-07-26 120.50 121.06 120.50 120.94 0.0M
2021-07-23 120.52 121.02 120.52 121.02 0.0M
2021-07-22 119.48 119.74 119.48 119.66 0.0M
2021-07-21 117.28 118.80 117.28 118.80 0.0M
2021-07-20 116.52 116.94 116.30 116.60 0.0M
2021-07-19 117.80 117.80 115.88 115.88 0.0M
2021-07-16 119.20 119.20 118.54 118.82 0.0M
2021-07-15 119.72 119.90 118.98 118.98 0.0M
2021-07-14 120.54 120.58 119.94 120.30 0.0M
2021-07-13 120.56 120.56 120.38 120.56 0.0M
2021-07-12 120.16 120.58 119.34 120.58 0.0M
2021-07-09 118.94 119.86 118.94 119.86 0.0M
2021-07-08 119.64 119.64 118.38 118.38 0.0M
2021-07-07 119.88 120.64 119.88 120.64 0.0M
2021-07-06 119.86 119.94 119.40 119.68 0.0M
2021-07-05 119.60 120.02 119.60 120.02 0.0M
2021-07-02 119.16 119.44 119.16 119.44 0.0M
2021-07-01 118.78 118.92 118.38 118.92 0.0M
2021-06-30 118.84 118.84 117.86 117.86 0.0M
2021-06-29 118.58 119.06 118.58 118.72 0.0M
2021-06-28 119.04 119.12 118.32 118.32 0.0M
2021-06-25 119.28 119.28 118.76 119.28 0.0M
2021-06-24 118.42 119.22 118.42 119.04 0.0M
2021-06-22 118.48 118.80 118.36 118.80 0.0M
2021-06-21 116.80 118.12 116.48 118.12 0.0M
2021-06-18 119.26 119.26 117.50 117.50 0.0M
2021-06-17 119.26 119.26 118.84 119.26 0.0M
2021-06-16 119.76 119.88 119.56 119.64 0.0M
2021-06-15 119.88 120.10 119.32 119.32 0.0M
2021-06-14 119.96 120.22 119.52 119.52 0.0M
2021-06-11 118.76 119.36 118.76 119.36 0.0M
2021-06-10 118.90 118.90 118.14 118.58 0.0M
2021-06-09 118.94 118.94 118.70 118.76 0.0M
2021-06-08 118.66 119.00 118.66 118.94 0.0M
2021-06-07 118.24 118.94 118.24 118.70 0.0M
2021-06-04 117.96 118.40 117.82 118.34 0.0M
2021-06-03 117.90 118.00 117.26 117.78 0.0M
2021-06-02 118.24 118.24 118.00 118.10 0.0M
2021-06-01 117.70 118.00 117.66 117.92 0.0M
2021-05-31 117.46 117.46 116.98 116.98 0.0M
2021-05-28 116.90 117.58 116.90 117.38 0.0M
2021-05-27 116.18 116.80 116.18 116.62 0.0M
2021-05-26 116.40 116.50 116.00 116.10 0.0M
2021-05-25 116.48 116.48 116.02 116.02 0.0M
2021-05-24 115.86 116.10 115.86 116.10 0.0M
2021-05-21 115.36 116.00 115.36 116.00 0.0M
2021-05-20 114.46 115.22 114.10 115.22 0.0M
2021-05-19 114.20 114.20 113.44 113.68 0.0M
2021-05-18 115.64 115.64 115.38 115.38 0.0M
2021-05-17 115.68 115.68 114.92 114.92 0.0M
2021-05-14 114.64 115.34 114.64 115.32 0.0M
2021-05-13 113.26 113.76 111.72 113.76 0.0M
2021-05-12 114.16 114.20 113.84 113.84 0.0M
2021-05-11 115.12 115.12 113.40 113.62 0.0M
2021-05-10 116.48 116.48 116.02 116.24 0.0M
2021-05-07 115.56 116.02 115.32 116.02 0.0M
2021-05-06 115.24 115.32 114.30 114.76 0.0M
2021-05-05 114.28 114.98 114.28 114.98 0.0M
2021-05-04 115.22 115.24 113.14 113.14 0.0M
2021-05-03 114.82 115.06 114.28 115.04 0.0M
2021-04-30 114.70 114.70 114.28 114.28 0.0M
2021-04-29 115.22 115.22 114.42 114.42 0.0M
2021-04-28 114.98 114.98 114.48 114.72 0.0M
2021-04-27 114.82 114.82 114.66 114.76 0.0M
2021-04-26 114.40 114.86 114.40 114.86 0.0M
2021-04-23 114.20 114.20 114.18 114.18 0.0M
2021-04-22 113.98 114.38 113.98 114.38 0.0M
2021-04-21 113.64 113.78 112.90 113.48 0.0M
2021-04-20 115.10 115.10 113.20 113.20 0.0M
2021-04-19 115.74 115.74 115.26 115.26 0.0M
2021-04-16 114.34 115.14 114.34 115.14 0.0M
2021-04-15 114.02 114.24 114.02 114.24 0.0M
2021-04-14 113.68 113.78 113.68 113.78 0.0M
2021-04-13 113.36 113.52 113.36 113.52 0.0M
2021-04-12 113.42 113.42 113.14 113.14 0.0M
2021-04-09 113.62 113.76 113.62 113.76 0.0M
2021-04-08 113.54 113.58 113.54 113.58 0.0M
2021-04-07 113.06 113.10 113.06 113.10 0.0M
2021-04-06 113.96 113.96 113.12 113.12 0.0M
2021-04-01 111.60 112.42 111.60 112.42 0.0M
2021-03-31 111.50 111.50 111.34 111.34 0.0M
2021-03-30 111.20 111.50 111.20 111.50 0.0M
2021-03-29 110.90 110.90 110.66 110.66 0.0M
2021-03-26 110.42 110.66 110.24 110.66 0.0M
2021-03-25 109.30 109.76 109.00 109.66 0.0M
2021-03-23 109.54 109.80 109.54 109.78 0.0M
2021-03-22 109.28 109.72 109.28 109.72 0.0M
2021-03-19 109.80 110.24 109.80 110.24 0.0M
2021-03-18 110.92 110.94 110.70 110.70 0.0M
2021-03-17 111.14 111.14 110.30 110.30 0.0M
2021-03-16 110.50 111.12 110.50 111.12 0.0M
2021-03-15 110.68 110.68 110.02 110.02 0.0M
2021-03-12 109.96 110.10 109.96 110.10 0.0M
2021-03-11 110.18 110.32 110.18 110.32 0.0M
2021-03-10 109.00 109.64 109.00 109.64 0.0M
2021-03-09 108.30 109.34 108.30 109.26 0.0M
2021-03-08 107.18 108.34 107.16 108.34 0.0M
2021-03-05 106.54 106.54 106.14 106.14 0.0M
2021-03-04 107.30 107.30 107.28 107.28 0.0M
2021-03-03 108.08 108.16 107.72 107.72 0.0M
2021-03-02 107.32 107.48 107.32 107.48 0.0M
2021-03-01 106.90 107.36 106.88 107.36 0.0M
2021-02-26 105.30 106.00 105.10 105.10 0.0M
2021-02-25 108.02 108.02 107.10 107.10 0.0M
2021-02-24 106.96 107.36 106.96 107.36 0.0M
2021-02-23 107.68 107.68 106.74 106.74 0.0M
2021-02-22 106.78 107.06 106.78 107.06 0.0M
2021-02-19 106.86 107.60 106.86 107.60 0.0M
2021-02-18 107.94 107.94 106.82 106.82 0.0M
2021-02-16 109.00 109.00 108.76 108.76 0.0M
2021-02-15 108.10 108.74 108.10 108.74 0.0M
2021-02-12 106.68 107.28 106.68 107.28 0.0M
2021-02-11 106.38 106.80 106.38 106.80 0.0M
2021-02-09 106.68 106.68 106.52 106.58 0.0M
2021-02-08 107.02 107.02 106.84 106.84 0.0M
2021-02-05 106.50 106.72 106.50 106.58 0.0M
2021-02-04 105.84 106.02 105.84 106.02 0.0M
2021-02-03 106.34 106.34 105.72 105.72 0.0M
2021-02-02 104.52 105.32 104.52 105.32 0.0M
2021-02-01 103.34 103.92 103.34 103.60 0.0M
2021-01-29 102.60 102.60 102.44 102.44 0.0M
2021-01-28 102.44 104.12 101.86 104.12 0.0M
2021-01-26 103.84 105.02 103.84 104.72 0.0M
2021-01-25 105.76 105.76 103.98 104.00 0.0M
2021-01-22 105.50 105.50 105.20 105.20 0.0M
2021-01-21 106.74 106.74 105.94 105.94 0.0M
2021-01-20 105.46 105.90 105.46 105.90 0.0M
2021-01-19 105.68 105.68 105.00 105.00 0.0M
2021-01-18 104.68 105.32 104.68 105.32 0.0M
2021-01-15 105.76 105.76 104.94 104.94 0.0M
2021-01-14 105.66 106.10 105.66 106.10 0.0M
2021-01-12 105.12 105.12 105.06 105.06 0.0M
2021-01-11 105.66 105.66 104.88 104.88 0.0M
2021-01-08 106.30 106.30 105.90 105.90 0.0M
2021-01-07 105.28 105.28 105.18 105.18 0.0M
2021-01-06 103.98 104.86 103.98 104.86 0.0M
2021-01-05 103.20 103.48 103.20 103.48 0.0M
2021-01-04 104.22 104.22 103.50 103.50 0.0M