db x-trackers MSCI 美国总回报净值指数ETF (XMUS)

XMUS
🏛️ 德国 →
169.07
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
09:00 168.95 168.95 168.95 168.95 0.0K
10:05 169.12 169.12 169.12 169.12 0.1K
13:10 169.68 169.68 169.68 169.68 0.0K
15:40 169.67 169.67 169.67 169.67 0.1K
16:25 169.43 169.43 169.43 169.43 0.0K
17:20 169.28 169.28 169.28 169.28 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 169.13 169.83 168.92 169.07 0.0M
2025-09-25 168.71 169.15 167.89 169.15 0.0M
2025-09-24 168.95 169.68 168.95 169.21 0.0M
2025-09-23 169.63 169.67 169.36 169.46 0.0M
2025-09-22 169.28 169.43 168.46 169.35 0.0M
2025-09-19 168.27 169.21 168.16 168.84 0.0M
2025-09-18 167.76 168.59 167.64 168.59 0.0M
2025-09-17 166.52 166.68 166.23 166.33 0.0M
2025-09-16 167.71 167.78 166.52 166.52 0.0M
2025-09-15 167.87 168.02 167.40 167.80 0.0M
2025-09-12 167.35 167.97 167.35 167.79 0.0M
2025-09-11 167.05 167.53 166.75 167.53 0.0M
2025-09-10 166.80 167.01 166.43 166.46 0.0M
2025-09-09 165.11 165.43 164.94 165.43 0.0M
2025-09-08 165.25 165.39 164.88 165.29 0.0M
2025-09-05 166.60 166.60 164.37 164.37 0.0M
2025-09-04 165.17 165.89 165.17 165.80 0.0M
2025-09-03 164.76 165.11 164.41 164.45 0.0M
2025-09-02 164.59 164.83 162.93 162.93 0.0M
2025-09-01 164.39 164.94 164.26 164.94 0.0M
2025-08-29 166.09 166.09 164.35 164.49 0.0M
2025-08-28 166.04 166.15 165.34 165.74 0.0M
2025-08-27 166.04 166.55 166.03 166.34 0.0M
2025-08-26 164.86 164.91 164.55 164.69 0.0M
2025-08-25 164.34 164.86 164.27 164.86 0.0M
2025-08-22 163.65 164.78 163.56 164.75 0.0M
2025-08-21 163.97 163.97 163.20 163.88 0.0M
2025-08-20 163.81 163.98 161.99 162.97 0.0M
2025-08-19 164.41 164.73 163.99 164.23 0.0M
2025-08-18 164.40 164.72 164.15 164.47 0.0M
2025-08-15 165.55 165.55 164.14 164.21 0.0M
2025-08-14 164.58 165.13 164.57 165.00 0.0M
2025-08-13 164.30 164.84 163.99 163.99 0.0M
2025-08-12 163.77 164.10 163.44 163.85 0.0M
2025-08-11 163.69 164.24 163.41 164.07 0.0M
2025-08-08 162.56 163.05 162.56 162.87 0.0M
2025-08-07 162.44 163.42 162.35 162.40 0.0M
2025-08-06 162.81 162.96 161.99 162.40 0.0M
2025-08-05 163.78 163.93 161.94 161.94 0.0M
2025-08-04 161.16 162.59 161.16 162.59 0.0M
2025-08-01 164.84 164.84 160.47 160.84 0.0M
2025-07-31 167.10 167.71 166.47 166.47 0.0M
2025-07-30 164.42 165.79 164.25 165.57 0.0M
2025-07-29 165.07 165.39 164.63 164.63 0.0M
2025-07-28 163.15 163.86 163.15 163.86 0.0M
2025-07-25 161.52 162.02 161.52 161.96 0.0M
2025-07-24 161.11 161.43 160.83 161.24 0.0M
2025-07-23 160.49 161.03 160.42 160.76 0.0M
2025-07-22 160.67 160.86 159.74 159.81 0.0M
2025-07-21 161.52 161.71 161.11 161.17 0.0M
2025-07-18 161.82 161.85 160.94 161.02 0.0M
2025-07-17 161.13 161.61 161.00 161.61 0.0M
2025-07-16 159.45 160.92 158.09 158.09 0.0M
2025-07-15 160.42 160.89 160.13 160.86 0.0M
2025-07-14 158.81 159.51 158.55 159.50 0.0M
2025-07-11 159.63 159.63 158.81 159.28 0.0M
2025-07-10 158.53 160.08 158.53 160.08 0.0M
2025-07-09 158.12 159.18 158.03 158.76 0.0M
2025-07-08 158.08 158.72 158.08 158.35 0.0M
2025-07-07 158.36 158.90 158.27 158.39 0.0M
2025-07-04 158.11 158.11 157.64 157.78 0.0M
2025-07-03 157.31 159.04 157.25 158.94 0.0M
2025-07-02 157.22 157.29 156.70 157.03 0.0M
2025-07-01 156.82 156.82 155.95 156.61 0.0M
2025-06-30 157.10 157.45 156.80 156.80 0.0M
2025-06-27 156.41 156.97 156.30 156.97 0.0M
2025-06-26 155.54 155.94 155.24 155.88 0.0M
2025-06-25 156.30 156.70 155.98 155.98 0.0M
2025-06-24 156.11 156.11 155.51 155.78 0.0M
2025-06-23 154.17 155.07 154.17 154.31 0.0M
2025-06-20 154.27 155.52 154.07 154.58 0.0M
2025-06-19 154.88 154.88 153.80 153.80 0.0M
2025-06-18 154.83 155.68 154.83 155.16 0.0M
2025-06-17 154.61 155.37 154.36 155.16 0.0M
2025-06-16 154.38 155.17 154.18 155.17 0.0M
2025-06-13 153.63 154.98 153.48 154.55 0.0M
2025-06-12 155.35 155.42 153.67 155.06 0.0M
2025-06-11 157.01 157.07 156.62 156.69 0.0M
2025-06-10 156.77 156.77 156.32 156.58 0.0M
2025-06-09 156.29 156.81 156.22 156.49 0.0M
2025-06-06 155.41 157.16 155.22 156.48 0.0M
2025-06-05 155.70 156.19 154.44 155.94 0.0M
2025-06-04 156.08 156.35 155.71 155.84 0.0M
2025-06-03 154.02 155.88 153.89 155.88 0.0M
2025-06-02 153.29 153.97 152.50 153.36 0.0M
2025-05-30 154.61 155.09 153.83 154.39 0.0M
2025-05-29 157.45 157.91 154.56 154.56 0.0M
2025-05-28 155.40 155.94 154.79 155.37 0.0M
2025-05-27 153.54 154.68 153.54 154.67 0.0M
2025-05-26 152.93 153.55 152.93 153.34 0.0M
2025-05-23 153.44 153.58 150.78 152.04 0.1M
2025-05-22 153.69 154.24 152.84 154.06 0.0M
2025-05-21 155.10 155.35 154.72 155.35 0.0M
2025-05-20 156.84 157.45 156.59 157.00 0.0M
2025-05-19 156.12 156.95 154.96 156.88 0.0M
2025-05-16 156.70 158.08 156.70 158.08 0.0M
2025-05-15 155.62 156.86 155.18 156.86 0.0M
2025-05-14 156.45 156.45 155.20 156.37 0.0M
2025-05-13 155.58 157.17 155.44 156.74 0.0M
2025-05-12 154.88 156.68 154.59 155.22 0.0M
2025-05-09 149.68 150.14 148.63 149.28 0.0M
2025-05-08 149.27 149.76 148.34 149.67 0.0M
2025-05-07 146.99 147.30 146.22 146.55 0.0M
2025-05-06 147.52 147.52 145.94 147.29 0.0M
2025-05-05 147.88 148.31 147.25 148.25 0.0M
2025-05-02 147.46 148.52 146.89 148.33 0.0M
2025-04-30 144.55 145.00 142.12 144.24 0.0M
2025-04-29 143.93 144.46 143.48 143.83 0.0M
2025-04-28 144.16 144.72 143.00 143.00 0.0M
2025-04-25 144.13 144.13 142.65 142.83 0.0M
2025-04-24 139.77 142.23 139.19 142.17 0.0M
2025-04-23 139.77 142.82 139.71 140.64 0.0M
2025-04-22 134.27 136.04 133.85 135.90 0.0M
2025-04-17 138.58 139.12 137.17 137.70 0.0M
2025-04-16 138.80 140.65 138.09 139.75 0.0M
2025-04-15 141.48 142.86 140.96 141.99 0.0M
2025-04-14 140.42 142.94 140.36 140.89 0.0M
2025-04-11 138.89 138.89 135.47 136.94 0.0M
2025-04-10 146.81 146.81 138.75 138.75 0.0M
2025-04-09 133.05 134.49 130.79 133.25 0.0M
2025-04-08 138.27 143.18 138.25 140.47 0.2M
2025-04-07 130.00 137.00 129.40 135.61 0.0M
2025-04-04 143.77 144.25 139.09 139.34 0.0M
2025-04-03 147.97 148.70 144.32 145.70 0.0M
2025-04-02 154.25 154.28 152.39 154.28 0.0M
2025-04-01 153.65 154.32 152.62 154.19 0.0M
2025-03-31 151.10 152.13 150.35 152.13 0.0M
2025-03-28 155.65 156.44 152.82 152.82 0.0M
2025-03-27 156.85 157.29 155.74 156.60 0.0M
2025-03-26 158.61 159.04 157.39 157.43 0.0M
2025-03-25 158.21 158.51 157.95 158.13 0.0M
2025-03-24 156.27 158.12 156.27 158.08 0.0M
2025-03-21 154.50 154.58 153.18 154.38 0.0M
2025-03-20 155.07 156.06 154.12 154.87 0.0M
2025-03-19 152.35 154.19 152.26 153.97 0.0M
2025-03-18 153.31 153.77 151.68 152.15 0.0M
2025-03-17 152.50 153.80 152.36 153.02 0.0M
2025-03-14 151.48 152.74 150.94 152.74 0.0M
2025-03-13 151.50 152.54 150.76 150.88 0.0M
2025-03-12 151.57 153.36 150.73 152.30 0.0M
2025-03-11 152.70 152.95 150.35 150.95 0.0M
2025-03-10 156.71 156.71 154.01 154.07 0.0M
2025-03-07 157.22 157.22 154.98 154.98 0.0M
2025-03-06 159.54 159.69 157.35 158.54 0.0M
2025-03-05 161.51 161.51 158.18 158.24 0.0M
2025-03-04 165.16 165.23 161.29 161.64 0.0M
2025-03-03 169.93 169.93 166.34 167.47 0.2M
2025-02-28 167.25 168.09 166.77 167.62 0.0M
2025-02-27 169.16 170.00 168.90 169.68 0.0M
2025-02-26 168.68 169.33 168.42 169.17 0.0M
2025-02-25 169.18 169.33 166.84 166.84 0.0M
2025-02-24 170.64 171.25 169.50 170.29 0.0M
2025-02-21 172.81 173.59 172.40 172.62 0.0M
2025-02-20 174.25 174.39 172.43 172.55 0.0M
2025-02-19 174.27 174.71 173.80 174.65 0.0M
2025-02-18 173.97 174.41 173.52 173.59 0.0M
2025-02-17 173.43 173.67 173.35 173.50 0.0M
2025-02-14 173.53 173.53 172.68 172.79 0.0M
2025-02-13 172.50 173.42 172.06 173.10 0.0M
2025-02-12 173.58 173.79 172.20 172.59 0.0M
2025-02-11 174.14 174.14 173.63 173.92 0.0M
2025-02-10 173.98 174.60 173.76 174.47 0.0M
2025-02-07 173.67 174.19 173.31 173.50 0.0M
2025-02-06 173.50 174.13 173.50 173.78 0.0M
2025-02-05 171.42 171.84 171.01 171.84 0.0M
2025-02-04 172.24 172.71 171.54 172.71 0.0M
2025-02-03 172.38 172.77 171.28 172.77 0.0M
2025-01-31 173.78 174.85 173.78 174.37 0.0M
2025-01-30 172.65 173.10 171.71 172.11 0.0M
2025-01-29 172.88 173.17 172.00 172.09 0.0M
2025-01-28 171.09 172.01 170.67 171.59 0.0M
2025-01-27 170.06 170.06 166.88 168.94 0.0M
2025-01-24 173.23 173.28 172.50 172.59 0.0M
2025-01-23 173.29 173.92 172.89 173.61 0.0M
2025-01-22 172.78 173.52 172.31 173.52 0.0M
2025-01-21 171.66 172.71 171.66 171.69 0.0M
2025-01-20 172.53 172.62 171.43 171.71 0.0M
2025-01-17 171.40 172.81 171.21 172.81 0.0M
2025-01-16 171.91 171.98 171.00 171.15 0.0M
2025-01-15 167.84 170.83 167.84 170.80 0.0M
2025-01-14 169.24 169.37 167.63 167.91 0.0M
2025-01-13 168.21 168.63 167.29 168.15 0.1M
2025-01-10 169.74 169.82 167.94 168.32 0.0M
2025-01-09 169.53 169.97 169.53 169.94 0.0M
2025-01-08 169.65 170.18 169.51 169.78 0.0M
2025-01-07 169.83 170.80 169.54 169.74 0.0M
2025-01-06 170.55 171.38 170.00 171.31 0.0M
2025-01-03 169.40 170.38 169.02 170.38 0.0M
2025-01-02 168.95 170.38 168.83 170.38 0.0M