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
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
2021-12-30 121.49 121.55 121.38 121.38 0.0M
2021-12-29 121.75 121.96 120.91 120.91 0.0M
2021-12-28 121.35 121.92 121.35 121.40 0.0M
2021-12-27 119.68 120.83 119.68 120.75 0.0M
2021-12-23 119.09 119.99 119.01 119.99 0.0M
2021-12-22 118.28 118.64 117.71 118.64 0.0M
2021-12-21 116.71 117.32 116.64 117.25 0.0M
2021-12-20 116.13 116.39 115.09 115.09 0.0M
2021-12-17 118.11 118.67 116.88 118.02 0.0M
2021-12-16 119.91 120.53 119.00 119.09 0.0M
2021-12-15 118.13 118.13 117.35 117.35 0.0M
2021-12-14 119.18 119.18 117.41 117.42 0.0M
2021-12-13 119.83 120.30 118.67 118.68 0.0M
2021-12-10 118.76 119.57 118.63 118.63 0.0M
2021-12-09 119.21 119.48 118.87 119.48 0.0M
2021-12-08 119.45 119.79 118.49 118.70 0.0M
2021-12-07 117.64 119.80 117.64 119.72 0.0M
2021-12-06 116.14 116.57 115.42 116.50 0.0M
2021-12-03 116.50 117.08 114.83 115.16 0.0M
2021-12-02 115.07 116.08 114.22 115.60 0.0M
2021-12-01 116.90 118.09 116.90 117.93 0.0M
2021-11-30 117.08 117.78 116.34 117.20 0.0M
2021-11-29 118.34 118.65 117.97 118.62 0.0M
2021-11-26 118.37 118.37 116.97 116.97 0.0M
2021-11-25 120.96 121.04 120.56 120.77 0.2M
2021-11-24 119.92 120.61 119.74 120.51 0.0M
2021-11-23 119.53 120.05 118.98 119.12 0.0M
2021-11-22 120.56 121.40 120.43 120.89 0.0M
2021-11-19 120.07 120.14 119.84 120.01 0.0M
2021-11-18 119.66 119.87 118.80 119.30 0.0M
2021-11-17 120.02 120.02 119.45 119.72 0.0M
2021-11-16 118.81 119.80 118.74 119.80 0.0M
2021-11-15 118.07 118.54 118.07 118.43 0.0M
2021-11-12 117.25 117.92 117.19 117.92 0.0M
2021-11-11 117.08 117.33 117.05 117.15 0.0M
2021-11-10 116.87 117.24 116.36 117.17 0.0M
2021-11-09 116.67 117.14 116.29 116.65 0.0M
2021-11-08 116.98 117.27 116.93 117.02 0.0M
2021-11-05 116.74 118.05 116.74 117.35 0.0M
2021-11-04 116.40 116.89 116.40 116.66 0.0M
2021-11-03 115.25 115.33 115.18 115.19 0.0M
2021-11-02 114.60 115.32 114.60 115.32 0.0M
2021-11-01 115.06 115.32 114.45 114.68 0.0M
2021-10-29 113.03 114.64 112.96 114.64 0.0M
2021-10-28 113.27 113.57 113.05 113.30 0.0M
2021-10-27 113.87 113.92 113.50 113.74 0.0M
2021-10-26 114.07 114.43 113.84 114.30 0.0M
2021-10-25 112.79 113.37 112.62 113.37 0.0M
2021-10-22 112.78 113.08 112.54 112.54 0.0M
2021-10-21 112.10 112.63 112.10 112.38 0.0M
2021-10-20 112.05 112.47 112.05 112.45 0.0M
2021-10-19 111.37 112.02 111.37 112.02 0.0M
2021-10-18 111.16 111.48 110.60 111.42 0.0M
2021-10-15 110.67 111.19 110.62 111.19 0.0M
2021-10-14 109.14 110.29 109.06 110.29 0.0M
2021-10-13 108.38 108.85 108.16 108.24 0.0M
2021-10-12 107.90 109.11 107.90 108.89 0.0M
2021-10-11 108.89 109.82 108.87 109.81 0.0M
2021-10-08 109.94 110.06 109.51 109.54 0.0M
2021-10-07 109.26 110.36 109.23 110.23 0.0M
2021-10-06 107.39 107.88 107.08 107.58 0.0M
2021-10-05 106.87 108.25 106.69 108.17 0.0M
2021-10-04 107.61 107.74 106.10 106.10 0.0M
2021-10-01 106.29 107.52 106.29 107.52 0.0M
2021-09-30 109.05 109.05 108.17 108.17 0.0M
2021-09-29 107.92 108.72 107.92 108.36 0.0M
2021-09-28 109.31 109.31 107.44 107.56 0.0M
2021-09-27 110.27 110.27 109.46 109.58 0.0M
2021-09-24 109.11 109.53 108.90 109.46 0.0M
2021-09-23 108.75 109.39 108.72 109.38 0.0M
2021-09-22 107.80 108.27 107.57 108.27 0.0M
2021-09-21 107.90 108.29 107.16 107.80 0.0M
2021-09-20 108.15 108.15 107.13 107.13 0.0M
2021-09-17 109.82 109.87 109.12 109.12 0.0M
2021-09-16 109.46 109.95 108.99 109.19 0.0M
2021-09-15 108.72 108.72 108.43 108.65 0.0M
2021-09-14 109.03 109.23 108.61 108.76 0.0M
2021-09-13 109.67 109.88 108.85 108.87 0.0M
2021-09-10 109.83 110.09 109.16 109.16 0.0M
2021-09-09 109.57 110.57 109.57 110.12 0.0M
2021-09-08 110.04 110.31 109.87 109.87 0.0M
2021-09-07 110.30 110.39 109.96 110.01 0.0M
2021-09-06 110.32 110.58 110.16 110.49 0.1M
2021-09-03 110.25 110.38 109.65 110.10 0.0M
2021-09-02 110.16 110.47 110.15 110.41 0.0M
2021-09-01 110.77 110.91 110.16 110.23 0.0M
2021-08-31 110.64 110.71 110.10 110.66 0.0M
2021-08-30 110.16 110.81 110.16 110.81 0.0M
2021-08-27 109.71 110.15 109.69 110.09 0.0M
2021-08-26 109.95 110.20 109.47 109.73 0.0M
2021-08-25 110.16 110.20 110.04 110.20 0.0M
2021-08-24 110.12 110.19 109.98 110.03 0.0M
2021-08-23 109.46 109.97 109.20 109.97 0.0M
2021-08-20 108.27 109.32 107.80 109.30 0.0M
2021-08-19 107.54 108.45 107.36 108.29 0.0M
2021-08-18 109.29 109.39 109.00 109.22 0.0M
2021-08-17 109.07 109.32 108.88 109.29 0.0M
2021-08-16 108.78 108.99 108.38 108.72 0.0M
2021-08-13 109.55 109.55 108.96 108.96 0.0M
2021-08-12 109.02 109.17 108.99 109.16 0.0M
2021-08-11 109.06 109.12 108.81 108.87 0.0M
2021-08-10 108.78 109.32 108.78 109.05 0.0M
2021-08-09 108.47 108.69 108.38 108.67 0.0M
2021-08-06 107.96 108.60 107.95 108.53 0.0M
2021-08-05 107.23 107.62 107.23 107.62 0.0M
2021-08-04 107.17 107.42 106.72 107.21 0.0M
2021-08-03 106.70 106.72 106.46 106.70 0.0M
2021-08-02 107.24 107.24 106.83 106.99 0.0M
2021-07-30 106.13 106.83 106.13 106.79 0.0M
2021-07-29 107.13 107.33 106.89 107.24 0.0M
2021-07-28 107.23 107.65 107.22 107.43 0.0M
2021-07-27 107.79 107.91 106.65 106.65 0.0M
2021-07-26 107.68 107.79 107.30 107.79 0.0M
2021-07-23 107.20 107.91 107.20 107.91 0.0M
2021-07-22 106.54 106.70 106.12 106.61 0.0M
2021-07-21 105.98 106.15 105.96 106.12 0.0M
2021-07-20 104.57 105.67 104.45 105.59 0.0M
2021-07-19 105.10 105.10 103.20 103.95 0.0M
2021-07-16 106.09 106.46 105.77 105.83 0.0M
2021-07-15 106.09 106.20 105.83 106.20 0.0M
2021-07-14 106.39 106.71 106.29 106.29 0.0M
2021-07-13 106.20 106.85 106.14 106.85 0.0M
2021-07-12 105.90 106.13 105.53 106.12 0.0M
2021-07-09 105.36 105.84 105.05 105.84 0.0M
2021-07-08 105.73 105.73 104.05 104.74 0.0M
2021-07-07 105.81 106.25 105.75 106.10 0.0M
2021-07-06 105.21 105.88 105.21 105.37 0.0M
2021-07-05 105.38 105.55 105.24 105.55 0.0M
2021-07-02 105.02 105.35 105.02 105.26 0.0M
2021-07-01 104.55 104.70 104.21 104.54 0.0M
2021-06-30 104.00 104.32 103.66 104.32 0.0M
2021-06-29 103.55 103.90 103.55 103.85 0.0M
2021-06-28 103.27 103.50 103.21 103.23 0.0M
2021-06-25 102.83 103.08 102.62 103.08 0.0M
2021-06-24 102.49 103.09 102.46 102.92 0.0M
2021-06-23 102.60 102.60 102.21 102.25 0.0M
2021-06-22 102.04 102.42 101.87 102.42 0.0M
2021-06-21 100.68 101.74 100.68 101.69 0.0M
2021-06-18 102.01 102.04 101.07 101.27 0.1M
2021-06-17 100.75 101.85 100.75 101.85 0.0M
2021-06-16 100.46 100.55 100.32 100.50 0.0M
2021-06-15 100.84 100.95 100.28 100.28 0.0M
2021-06-14 100.80 100.80 100.27 100.29 0.0M
2021-06-11 99.70 100.49 99.70 100.44 0.0M
2021-06-10 99.36 99.89 99.23 99.76 0.0M
2021-06-09 99.40 99.55 99.38 99.43 0.0M
2021-06-08 99.44 99.61 99.04 99.11 0.0M
2021-06-07 99.46 99.50 99.04 99.04 0.0M
2021-06-04 98.97 99.23 98.93 99.23 0.0M
2021-06-03 98.76 99.00 98.11 99.00 0.0M
2021-06-02 98.51 98.86 98.42 98.76 0.0M
2021-06-01 98.58 99.14 98.19 98.36 0.0M
2021-05-31 98.83 98.83 98.22 98.22 0.0M
2021-05-28 98.97 99.21 98.91 98.91 0.0M
2021-05-27 98.23 98.81 98.13 98.68 0.0M
2021-05-26 98.22 98.34 97.95 98.33 0.0M
2021-05-25 98.35 98.35 97.94 97.94 0.0M
2021-05-21 97.44 98.06 97.43 97.86 0.0M
2021-05-20 96.37 97.36 95.96 97.36 0.0M
2021-05-19 95.76 95.79 95.00 95.47 0.0M
2021-05-18 97.89 97.89 97.14 97.29 0.0M
2021-05-17 98.02 98.03 97.46 97.46 0.0M
2021-05-14 97.40 97.93 97.22 97.93 0.0M
2021-05-13 95.81 97.28 95.47 97.11 0.0M
2021-05-12 97.56 97.63 96.76 96.76 0.0M
2021-05-11 98.08 98.08 96.67 97.29 0.0M
2021-05-10 99.40 99.42 98.88 99.14 0.0M
2021-05-07 99.46 99.61 99.17 99.47 0.0M
2021-05-06 99.24 99.24 98.40 98.83 0.0M
2021-05-05 99.45 99.73 99.19 99.57 0.0M
2021-05-04 99.65 99.89 98.50 98.50 0.0M
2021-05-03 99.88 100.07 99.43 99.62 0.0M
2021-04-30 99.40 99.65 99.24 99.65 0.0M
2021-04-29 99.64 99.75 99.15 99.16 0.0M
2021-04-28 99.74 99.74 99.33 99.33 0.0M
2021-04-27 99.70 99.71 99.22 99.43 0.0M
2021-04-26 99.07 99.56 98.92 99.50 0.0M
2021-04-23 98.60 99.22 98.43 99.22 0.0M
2021-04-22 99.14 99.61 99.03 99.61 0.0M
2021-04-21 98.51 98.91 98.35 98.89 0.0M
2021-04-20 98.96 98.99 98.07 98.07 0.0M
2021-04-19 99.89 99.93 99.12 99.12 0.0M
2021-04-16 99.74 100.04 99.66 99.91 0.0M
2021-04-15 99.04 99.76 98.99 99.69 0.0M
2021-04-14 99.27 99.46 99.18 99.18 0.0M
2021-04-13 99.42 99.45 99.03 99.22 0.0M
2021-04-12 99.17 99.34 99.00 99.03 0.0M
2021-04-09 98.68 98.81 98.67 98.81 0.0M
2021-04-08 98.65 98.69 98.33 98.44 0.0M
2021-04-07 98.16 98.28 97.87 98.05 0.0M
2021-04-06 98.47 98.69 98.37 98.60 0.0M
2021-04-01 97.17 97.58 97.15 97.41 0.0M
2021-03-31 96.35 97.01 96.18 97.01 0.0M
2021-03-30 96.63 96.63 96.21 96.43 0.0M
2021-03-29 95.84 96.23 95.67 95.91 0.0M
2021-03-26 95.23 95.38 94.99 95.38 0.0M
2021-03-25 94.26 94.44 93.59 94.44 0.0M
2021-03-24 94.74 95.27 94.74 95.07 0.0M
2021-03-23 94.61 95.18 94.61 95.11 0.0M
2021-03-22 93.97 94.64 93.97 94.63 0.0M
2021-03-19 94.15 94.43 93.84 94.30 0.0M
2021-03-18 94.98 95.10 94.67 95.00 0.0M
2021-03-17 95.12 95.50 94.86 94.88 0.0M
2021-03-16 95.44 95.95 95.25 95.64 0.0M
2021-03-15 94.66 95.00 94.43 94.63 0.0M
2021-03-12 94.08 94.29 93.93 93.99 0.0M
2021-03-11 93.98 94.60 93.77 94.60 0.0M
2021-03-10 92.97 93.90 92.97 93.80 0.0M
2021-03-09 92.48 93.49 92.43 93.49 0.0M
2021-03-08 91.56 93.25 91.46 93.14 0.0M
2021-03-05 89.92 91.28 89.70 89.70 0.1M
2021-03-04 90.81 91.13 90.29 90.96 0.0M
2021-03-03 92.56 92.71 91.49 91.82 0.0M
2021-03-02 93.00 93.19 92.27 92.27 0.0M
2021-03-01 91.73 92.85 91.73 92.85 0.0M
2021-02-26 90.26 91.15 90.00 91.15 0.1M
2021-02-25 92.58 92.58 91.32 91.33 0.0M
2021-02-24 91.61 92.37 91.51 92.37 0.0M
2021-02-23 92.08 92.12 90.04 91.21 0.0M
2021-02-22 92.26 92.39 91.97 92.15 0.0M
2021-02-19 93.04 93.37 93.04 93.36 0.0M
2021-02-18 93.78 93.78 92.78 93.03 0.0M
2021-02-17 93.81 94.06 93.40 93.40 0.0M
2021-02-16 94.09 94.11 93.75 93.75 0.0M
2021-02-15 93.90 94.16 93.76 94.06 0.0M
2021-02-12 92.99 93.38 92.99 93.38 0.0M
2021-02-11 93.07 93.24 93.00 93.17 0.0M
2021-02-10 93.23 93.37 92.29 92.71 0.1M
2021-02-09 93.27 93.27 93.00 93.13 0.0M
2021-02-08 93.24 93.41 93.19 93.19 0.0M
2021-02-05 93.24 93.49 92.88 93.00 0.0M
2021-02-04 91.73 92.69 91.73 92.63 0.0M
2021-02-03 91.99 91.99 91.43 91.60 0.0M
2021-02-02 90.34 91.74 90.34 91.74 0.0M
2021-02-01 88.87 89.42 88.63 89.42 0.0M
2021-01-29 88.70 89.21 88.31 88.31 0.0M
2021-01-28 88.66 90.21 87.94 90.21 0.0M
2021-01-27 90.75 90.93 89.65 89.81 0.0M
2021-01-26 91.02 91.40 91.00 91.00 0.0M
2021-01-25 91.07 91.51 90.28 90.58 0.0M
2021-01-22 90.69 90.79 90.22 90.64 0.0M
2021-01-21 91.62 91.62 91.16 91.17 0.0M
2021-01-20 89.96 91.21 89.96 91.14 0.0M
2021-01-19 90.08 90.08 89.63 89.68 0.0M
2021-01-18 89.54 89.82 89.54 89.82 0.0M
2021-01-15 89.69 89.87 89.28 89.67 0.0M
2021-01-14 90.29 90.64 90.08 90.29 0.0M
2021-01-13 89.69 90.04 89.52 90.04 0.0M
2021-01-12 89.93 90.04 89.80 89.85 0.0M
2021-01-11 89.69 89.96 89.51 89.96 0.0M
2021-01-08 89.65 89.67 89.28 89.28 0.0M
2021-01-07 87.93 88.99 87.80 88.88 0.0M
2021-01-06 86.24 88.12 86.06 87.95 0.0M
2021-01-05 86.51 87.03 86.19 86.67 0.0M
2021-01-04 88.11 88.18 86.49 86.49 0.0M