Amundi IS Global EmBdMrkt IBOXX D (LYQS)

LYQS
🏛️ 德国 →
69.82
最后更新: 2025-10-03
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 70.02 70.05 69.80 69.80 0.0M
2022-12-29 70.03 70.08 69.93 69.93 0.0M
2022-12-28 70.17 70.46 70.10 70.10 0.0M
2022-12-27 70.51 70.52 70.00 70.00 0.0M
2022-12-23 70.79 70.84 70.72 70.72 0.0M
2022-12-22 71.05 71.19 71.05 71.05 0.0M
2022-12-21 70.47 71.14 70.45 71.14 0.0M
2022-12-20 70.47 70.66 70.33 70.33 0.0M
2022-12-19 71.03 71.15 71.00 71.00 0.0M
2022-12-16 71.28 71.28 71.10 71.25 0.0M
2022-12-15 72.07 72.07 71.20 71.39 0.0M
2022-12-14 72.08 72.11 71.89 71.95 0.0M
2022-12-13 71.76 72.21 71.76 72.07 0.0M
2022-12-12 71.94 71.97 71.74 71.77 0.0M
2022-12-09 72.06 72.28 71.95 71.95 0.0M
2022-12-08 72.24 72.44 71.98 71.98 0.0M
2022-12-07 71.72 72.22 71.47 72.22 0.0M
2022-12-06 71.87 71.87 71.52 71.52 0.0M
2022-12-05 72.24 72.43 71.73 72.43 0.0M
2022-12-02 72.34 72.65 72.21 72.65 0.0M
2022-12-01 72.88 72.88 72.01 72.19 0.0M
2022-11-30 72.09 72.52 72.09 72.52 0.0M
2022-11-29 72.01 72.15 72.01 72.02 0.0M
2022-11-28 72.00 72.00 71.39 71.74 0.0M
2022-11-25 71.83 71.96 71.69 71.96 0.0M
2022-11-24 71.36 71.95 71.29 71.29 0.0M
2022-11-23 71.18 71.50 71.18 71.46 0.0M
2022-11-22 70.96 71.41 70.96 71.41 0.0M
2022-11-21 70.90 71.30 70.80 71.30 0.0M
2022-11-18 70.13 70.31 70.13 70.30 0.0M
2022-11-17 70.48 70.67 70.47 70.67 0.0M
2022-11-16 70.65 70.73 70.32 70.64 0.0M
2022-11-15 70.12 70.84 70.07 70.84 0.0M
2022-11-14 70.40 70.62 69.70 69.70 0.0M
2022-11-11 71.29 71.29 70.60 70.60 0.0M
2022-11-10 69.90 71.33 69.90 71.33 0.0M
2022-11-09 69.84 70.15 69.83 69.83 0.0M
2022-11-08 69.91 70.04 69.83 69.83 0.0M
2022-11-07 70.19 70.39 69.81 69.94 0.0M
2022-11-04 70.44 70.67 70.24 70.37 0.0M
2022-11-03 70.48 70.74 70.27 70.74 0.0M
2022-11-02 70.73 70.73 70.39 70.48 0.0M
2022-11-01 69.92 70.69 69.92 70.69 0.0M
2022-10-31 69.94 69.94 69.72 69.72 0.0M
2022-10-28 69.36 70.00 69.36 70.00 0.0M
2022-10-27 68.69 70.08 68.69 70.08 0.0M
2022-10-26 68.80 69.04 68.55 69.04 0.0M
2022-10-25 68.38 68.49 68.37 68.47 0.0M
2022-10-24 68.36 68.67 68.12 68.67 0.0M
2022-10-21 68.37 68.37 67.79 68.31 0.0M
2022-10-20 69.01 69.01 68.47 68.47 0.0M
2022-10-19 69.23 69.40 69.16 69.17 0.0M
2022-10-18 69.15 69.48 69.15 69.24 0.0M
2022-10-17 69.84 69.84 69.44 69.44 0.0M
2022-10-14 70.02 70.66 69.42 69.42 0.0M
2022-10-13 70.24 70.24 69.30 69.46 0.0M
2022-10-12 70.47 70.50 70.21 70.21 0.0M
2022-10-11 70.59 70.82 70.39 70.77 0.0M
2022-10-10 70.89 71.25 70.39 70.39 0.0M
2022-10-07 71.11 71.11 70.78 71.06 0.0M
2022-10-06 70.88 71.55 70.88 71.55 0.0M
2022-10-05 71.27 71.63 71.24 71.63 0.0M
2022-10-04 71.32 72.36 71.32 71.36 0.0M
2022-10-03 70.59 71.68 70.57 71.68 0.0M
2022-09-30 70.57 71.47 70.57 71.15 0.0M
2022-09-29 72.05 72.05 70.99 70.99 0.0M
2022-09-28 71.45 72.18 71.45 71.51 0.0M
2022-09-27 72.35 72.88 72.35 72.88 0.0M
2022-09-26 72.43 73.15 72.43 73.15 0.0M
2022-09-23 72.94 72.99 72.74 72.99 0.0M
2022-09-22 73.23 73.32 73.23 73.32 0.0M
2022-09-21 73.00 73.32 72.78 73.32 0.0M
2022-09-20 72.84 72.84 72.52 72.67 0.0M
2022-09-19 72.94 73.07 72.66 73.07 0.0M
2022-09-16 73.24 73.24 72.69 72.93 0.0M
2022-09-15 73.97 73.97 73.38 73.57 0.0M
2022-09-14 73.57 73.69 73.34 73.69 0.0M
2022-09-13 73.55 73.64 73.44 73.64 0.0M
2022-09-12 73.62 74.10 73.49 73.49 0.0M
2022-09-09 74.01 74.93 73.78 74.93 0.0M
2022-09-08 74.14 74.65 74.14 74.65 0.0M
2022-09-07 73.68 74.07 73.68 74.04 0.0M
2022-09-06 73.87 74.30 73.87 74.15 0.0M
2022-09-05 74.40 74.40 74.13 74.34 0.0M
2022-09-02 73.60 73.90 73.46 73.90 0.0M
2022-09-01 73.41 73.94 73.27 73.80 0.0M
2022-08-31 74.64 74.64 73.00 73.00 0.0M
2022-08-30 74.84 74.95 74.67 74.67 0.0M
2022-08-29 74.81 74.81 74.70 74.70 0.0M
2022-08-26 76.35 76.35 75.73 75.97 0.0M
2022-08-25 75.72 76.02 75.72 76.02 0.0M
2022-08-24 75.71 76.14 75.68 75.68 0.0M
2022-08-23 75.17 75.98 75.17 75.98 0.0M
2022-08-22 74.87 75.00 74.15 75.00 0.0M
2022-08-19 75.36 75.36 74.92 74.92 0.0M
2022-08-18 75.24 75.36 75.00 75.36 0.0M
2022-08-17 76.07 76.07 75.12 75.12 0.0M
2022-08-16 76.88 76.88 75.82 76.02 0.0M
2022-08-15 76.96 76.96 76.24 76.71 0.0M
2022-08-12 75.63 76.20 75.62 76.20 0.0M
2022-08-11 76.13 76.39 75.94 76.19 0.0M
2022-08-10 75.19 75.69 74.66 75.69 0.0M
2022-08-09 76.43 76.43 75.53 75.53 0.0M
2022-08-08 75.30 76.31 75.30 76.31 0.0M
2022-08-05 75.32 75.34 75.30 75.34 0.0M
2022-08-04 75.33 75.62 75.33 75.54 0.0M
2022-08-03 74.41 75.38 74.29 75.38 0.0M
2022-08-02 75.06 75.06 74.67 74.67 0.0M
2022-08-01 74.43 74.67 74.43 74.67 0.0M
2022-07-29 74.08 75.29 74.08 75.29 0.0M
2022-07-28 73.25 74.33 73.25 74.08 0.0M
2022-07-27 72.83 73.12 72.52 73.12 0.0M
2022-07-26 72.80 73.23 72.80 73.21 0.0M
2022-07-25 72.86 72.93 72.45 72.93 0.0M
2022-07-22 72.04 72.79 72.04 72.79 0.0M
2022-07-21 71.42 72.20 71.42 72.20 0.0M
2022-07-20 70.66 71.44 70.66 71.44 0.0M
2022-07-19 70.27 70.67 69.63 70.67 0.0M
2022-07-18 70.57 70.77 70.57 70.62 0.0M
2022-07-15 71.14 71.14 70.55 70.55 0.0M
2022-07-14 71.34 71.34 71.08 71.14 0.0M
2022-07-13 71.76 71.76 70.60 71.00 0.0M
2022-07-12 72.35 72.35 71.18 71.18 0.0M
2022-07-11 71.69 71.80 71.69 71.80 0.0M
2022-07-08 71.92 71.96 71.19 71.19 0.0M
2022-07-07 72.26 72.26 71.70 71.75 0.0M
2022-07-06 71.60 72.04 71.60 72.04 0.0M
2022-07-05 74.24 77.39 74.24 77.39 0.0M
2022-07-04 74.58 74.58 74.19 74.26 0.0M
2022-07-01 73.24 75.03 73.24 75.03 0.0M
2022-06-30 73.46 73.46 73.14 73.14 0.0M
2022-06-29 73.11 73.27 72.57 73.27 0.0M
2022-06-28 73.19 73.19 72.94 72.99 0.0M
2022-06-27 73.68 73.72 73.57 73.57 0.0M
2022-06-24 73.90 74.16 73.90 73.96 0.0M
2022-06-23 72.84 74.03 72.84 73.71 0.0M
2022-06-22 73.11 73.18 73.04 73.18 0.0M
2022-06-21 73.05 73.24 72.90 73.24 0.0M
2022-06-20 72.95 73.16 72.95 73.00 0.0M
2022-06-17 72.79 73.60 72.66 73.54 0.0M
2022-06-16 74.24 74.25 72.39 72.39 0.0M
2022-06-15 73.05 74.17 72.98 74.17 0.0M
2022-06-14 72.67 73.21 72.67 73.08 0.0M
2022-06-13 73.59 73.59 72.28 72.28 0.0M
2022-06-10 74.74 74.90 74.73 74.73 0.0M
2022-06-09 74.60 74.75 74.08 74.75 0.0M
2022-06-08 75.69 75.69 74.95 74.95 0.0M
2022-06-07 75.41 75.78 75.41 75.78 0.0M
2022-06-06 76.19 76.31 75.68 75.68 0.0M
2022-06-03 76.22 76.44 75.88 76.20 0.0M
2022-06-02 76.20 76.46 76.20 76.30 0.0M
2022-06-01 76.18 76.65 76.18 76.46 0.0M
2022-05-31 76.77 76.82 76.10 76.10 0.0M
2022-05-30 76.75 76.76 76.57 76.76 0.0M
2022-05-27 76.38 77.06 76.38 77.02 0.0M
2022-05-26 76.32 76.46 76.25 76.46 0.0M
2022-05-25 76.12 76.34 76.00 76.34 0.0M
2022-05-24 75.05 75.37 74.86 75.37 0.0M
2022-05-23 75.65 75.67 75.46 75.46 0.0M
2022-05-20 75.33 75.65 75.33 75.64 0.0M
2022-05-19 75.56 75.72 75.00 75.72 0.0M
2022-05-18 75.61 75.69 75.61 75.69 0.0M
2022-05-17 75.96 75.96 75.65 75.65 0.0M
2022-05-16 76.96 76.96 76.20 76.46 0.0M
2022-05-13 76.71 76.71 76.41 76.41 0.0M
2022-05-12 75.77 76.99 75.77 76.99 0.0M
2022-05-11 75.18 75.48 75.18 75.40 0.0M
2022-05-10 74.52 75.40 74.41 75.40 0.0M
2022-05-09 75.76 75.76 74.69 75.15 0.0M
2022-05-06 76.39 76.39 75.49 75.93 0.0M
2022-05-05 76.84 77.19 75.88 75.88 0.0M
2022-05-04 76.73 76.78 76.51 76.51 0.0M
2022-05-03 76.82 77.11 76.14 77.11 0.0M
2022-05-02 77.18 77.44 77.05 77.05 0.0M
2022-04-29 78.03 78.03 76.99 76.99 0.0M
2022-04-28 78.18 78.48 78.03 78.03 0.0M
2022-04-27 77.99 78.63 77.88 78.63 0.0M
2022-04-26 77.33 78.01 77.33 78.01 0.0M
2022-04-25 76.63 76.88 76.61 76.73 0.0M
2022-04-22 76.87 76.93 76.68 76.93 0.0M
2022-04-21 76.78 77.20 76.63 76.96 0.0M
2022-04-20 76.68 76.94 76.68 76.86 0.0M
2022-04-19 77.54 77.54 76.84 76.89 0.0M
2022-04-14 77.09 77.87 77.00 77.87 0.0M
2022-04-13 77.40 77.59 77.34 77.50 0.0M
2022-04-12 76.66 77.63 76.61 77.63 0.0M
2022-04-11 77.38 77.38 76.89 77.15 0.0M
2022-04-08 78.52 78.52 78.16 78.16 0.0M
2022-04-07 78.66 78.98 78.28 78.78 0.0M
2022-04-06 78.95 78.95 78.09 78.73 0.0M
2022-04-05 79.37 79.81 79.08 79.81 0.0M
2022-04-04 79.22 79.34 78.52 79.00 0.0M
2022-04-01 78.86 79.06 78.75 79.06 0.0M
2022-03-31 78.59 79.15 78.59 79.15 0.0M
2022-03-30 78.50 78.50 78.24 78.46 0.0M
2022-03-29 78.48 78.48 77.82 77.82 0.0M
2022-03-28 78.00 78.90 77.83 78.90 0.0M
2022-03-25 77.75 78.03 77.53 77.59 0.0M
2022-03-24 77.98 78.09 77.79 78.09 0.0M
2022-03-23 77.72 78.06 77.72 78.06 0.0M
2022-03-22 77.89 77.89 77.74 77.82 0.0M
2022-03-21 78.63 78.92 78.55 78.55 0.0M
2022-03-18 79.09 79.16 78.88 79.10 0.0M
2022-03-17 79.36 79.60 78.65 79.60 0.0M
2022-03-16 78.72 79.63 78.64 79.63 0.0M
2022-03-15 77.92 79.02 77.62 79.02 0.0M
2022-03-14 78.29 78.29 77.61 77.82 0.0M
2022-03-11 78.43 79.10 78.28 79.10 0.0M
2022-03-10 78.23 78.23 77.38 78.10 0.0M
2022-03-09 77.71 78.02 77.67 77.83 0.0M
2022-03-08 77.30 78.38 77.30 78.38 0.0M
2022-03-07 77.64 78.14 76.85 78.14 0.0M
2022-03-04 78.18 78.55 78.02 78.55 0.0M
2022-03-03 78.43 78.43 77.82 77.82 0.0M
2022-03-02 78.38 79.68 78.06 79.68 0.0M
2022-03-01 77.97 78.66 77.97 78.58 0.0M
2022-02-28 77.03 78.26 77.03 78.26 0.0M
2022-02-25 78.29 78.85 78.29 78.85 0.0M
2022-02-24 76.31 76.43 76.31 76.43 0.0M
2022-02-23 78.43 78.43 77.90 77.95 0.0M
2022-02-22 78.31 78.58 78.08 78.58 0.0M
2022-02-21 78.64 78.77 78.10 78.77 0.0M
2022-02-18 78.76 78.87 78.72 78.72 0.0M
2022-02-17 78.88 78.88 78.83 78.86 0.0M
2022-02-16 78.78 78.91 78.78 78.88 0.0M
2022-02-15 79.45 79.45 78.87 78.87 0.0M
2022-02-14 78.48 79.29 78.48 79.29 0.0M
2022-02-11 78.80 78.80 78.35 78.35 0.0M
2022-02-10 79.32 79.32 78.46 78.57 0.0M
2022-02-09 79.16 79.16 79.09 79.15 0.0M
2022-02-08 79.10 79.12 78.85 79.01 0.0M
2022-02-07 79.29 79.29 78.95 79.21 0.0M
2022-02-04 79.62 79.62 78.98 78.99 0.0M
2022-02-03 81.13 81.13 79.83 79.83 0.0M
2022-02-02 81.12 81.19 80.96 81.14 0.0M
2022-02-01 81.10 81.21 81.08 81.20 0.0M
2022-01-31 81.80 81.83 81.37 81.37 0.0M
2022-01-28 81.76 81.76 81.68 81.70 0.0M
2022-01-27 81.17 82.16 81.17 82.16 0.0M
2022-01-26 80.90 81.36 80.90 81.36 0.0M
2022-01-25 80.75 80.75 80.74 80.75 0.0M
2022-01-24 80.96 81.07 80.53 80.53 0.0M
2022-01-21 80.77 81.14 80.77 81.14 0.0M
2022-01-20 80.01 80.87 79.93 80.87 0.0M
2022-01-19 79.30 80.17 79.30 80.17 0.0M
2022-01-18 79.29 79.48 79.29 79.48 0.0M
2022-01-17 79.74 79.74 79.47 79.55 0.0M
2022-01-14 79.71 79.83 79.61 79.83 0.0M
2022-01-13 80.03 80.17 80.03 80.12 0.0M
2022-01-12 80.96 80.96 80.44 80.44 0.0M
2022-01-11 81.03 81.15 80.86 80.86 0.0M
2022-01-10 81.17 81.17 80.68 80.68 0.0M
2022-01-07 81.70 81.70 80.97 80.97 0.0M
2022-01-06 81.89 81.89 81.46 81.58 0.0M
2022-01-05 82.90 82.90 82.40 82.65 0.0M
2022-01-04 83.01 83.21 82.80 82.98 0.0M
2022-01-03 83.94 83.94 82.72 82.72 0.0M