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
2022-12-30 102.88 102.88 102.44 102.44 0.0M
2022-12-29 101.99 103.21 101.84 103.21 0.0M
2022-12-28 103.21 103.21 102.40 102.40 0.0M
2022-12-27 104.18 104.18 102.63 102.91 0.0M
2022-12-23 103.01 103.41 102.74 103.08 0.0M
2022-12-22 104.45 104.54 102.85 102.85 0.0M
2022-12-21 103.24 104.69 103.18 104.69 0.0M
2022-12-20 102.11 103.10 101.98 102.61 0.0M
2022-12-19 103.86 104.22 103.17 103.17 0.0M
2022-12-16 104.57 104.57 103.40 103.74 0.0M
2022-12-15 106.91 106.91 104.65 104.74 0.0M
2022-12-14 108.30 108.62 107.78 108.62 0.0M
2022-12-13 108.33 110.32 108.20 108.92 0.0M
2022-12-12 106.84 107.51 106.56 107.28 0.0M
2022-12-09 107.57 107.90 107.03 107.64 0.0M
2022-12-08 107.03 107.61 107.03 107.19 0.0M
2022-12-07 107.81 107.81 106.25 107.02 0.0M
2022-12-06 109.02 109.29 107.24 107.57 0.0M
2022-12-05 109.98 110.16 109.39 109.39 0.0M
2022-12-02 110.72 110.95 109.80 110.35 0.0M
2022-12-01 112.06 112.06 110.64 111.04 0.0M
2022-11-30 109.47 109.64 108.89 109.64 0.0M
2022-11-29 109.68 109.81 108.93 108.95 0.0M
2022-11-28 110.25 110.25 109.17 109.86 0.0M
2022-11-25 110.84 111.09 110.64 110.73 0.0M
2022-11-24 110.73 111.03 110.73 110.90 0.0M
2022-11-23 110.78 111.19 110.68 110.97 0.0M
2022-11-22 109.96 110.64 109.83 110.53 0.0M
2022-11-21 110.03 110.36 109.85 109.98 0.0M
2022-11-18 108.69 109.91 108.69 109.38 0.0M
2022-11-17 109.49 109.49 108.17 108.59 0.0M
2022-11-16 110.25 110.25 108.91 109.23 0.0M
2022-11-15 109.61 110.90 109.39 110.90 0.0M
2022-11-14 110.34 110.78 109.96 110.34 0.0M
2022-11-11 111.06 111.17 109.63 109.63 0.0M
2022-11-10 107.17 110.26 107.17 110.26 0.0M
2022-11-09 108.69 108.75 107.78 107.86 0.0M
2022-11-08 108.41 109.29 108.41 109.29 0.0M
2022-11-07 108.00 108.65 107.81 108.17 0.0M
2022-11-04 109.06 109.56 107.40 107.40 0.0M
2022-11-03 109.93 110.02 108.51 109.47 0.0M
2022-11-02 111.88 111.88 110.87 110.87 0.0M
2022-11-01 112.29 112.64 111.36 111.79 0.0M
2022-10-31 111.95 112.57 111.55 112.07 0.0M
2022-10-28 108.39 111.24 108.38 111.01 0.0M
2022-10-27 109.23 110.21 108.97 109.66 0.0M
2022-10-26 109.58 110.30 109.18 110.22 0.0M
2022-10-25 110.15 110.37 109.38 110.24 0.0M
2022-10-24 109.19 110.18 108.49 109.27 0.0M
2022-10-21 107.11 108.20 106.52 107.73 0.0M
2022-10-20 107.72 108.62 107.26 108.31 0.0M
2022-10-19 108.42 109.01 108.03 108.12 0.0M
2022-10-18 108.21 109.34 107.47 107.47 0.1M
2022-10-17 106.26 107.65 105.89 107.13 0.0M
2022-10-14 107.91 108.62 106.14 106.24 0.0M
2022-10-13 105.52 106.28 103.43 105.96 0.0M
2022-10-12 105.96 106.70 105.68 105.89 0.0M
2022-10-11 105.67 106.31 105.43 106.13 0.0M
2022-10-10 106.82 107.45 106.42 106.75 0.0M
2022-10-07 109.26 109.64 107.40 107.40 0.0M
2022-10-06 109.42 110.51 108.72 109.97 0.1M
2022-10-05 108.19 109.01 108.19 108.64 0.0M
2022-10-04 107.82 108.86 107.70 108.62 0.0M
2022-10-03 105.13 106.67 104.39 106.52 0.0M
2022-09-30 106.66 107.40 106.14 106.97 0.0M
2022-09-29 108.98 108.98 106.41 106.46 0.0M
2022-09-28 108.62 109.29 107.89 109.29 0.1M
2022-09-27 109.44 110.16 109.01 109.01 0.0M
2022-09-26 108.72 109.70 108.26 109.24 0.0M
2022-09-23 109.26 109.48 108.38 108.47 0.0M
2022-09-22 109.78 110.41 109.26 109.34 0.0M
2022-09-21 111.03 112.23 111.03 112.23 0.0M
2022-09-20 111.53 111.64 110.41 110.60 0.0M
2022-09-19 111.12 111.14 109.84 110.39 0.1M
2022-09-16 111.00 111.25 110.03 110.09 0.0M
2022-09-15 113.66 113.66 111.99 112.30 0.0M
2022-09-14 113.34 113.38 112.46 113.01 0.0M
2022-09-13 116.48 116.53 113.98 113.98 0.0M
2022-09-12 114.82 116.40 114.82 116.14 0.0M
2022-09-09 114.16 115.68 114.16 115.68 0.0M
2022-09-08 114.04 115.05 113.10 115.05 0.0M
2022-09-07 112.59 113.33 112.56 113.23 0.0M
2022-09-06 113.25 113.87 112.54 113.33 0.0M
2022-09-05 113.72 113.72 112.95 113.40 0.0M
2022-09-02 113.64 114.40 113.25 114.40 0.0M
2022-09-01 112.61 112.80 111.69 112.80 0.0M
2022-08-31 114.42 114.58 113.13 113.13 0.0M
2022-08-30 115.66 116.02 113.51 113.86 0.0M
2022-08-29 116.12 116.12 114.98 115.47 0.0M
2022-08-26 120.43 120.43 117.55 117.74 0.0M
2022-08-25 119.47 119.67 119.15 119.41 0.0M
2022-08-24 118.44 119.13 117.97 118.90 0.0M
2022-08-23 119.04 119.48 117.98 118.40 0.0M
2022-08-22 120.01 120.01 118.87 119.55 0.0M
2022-08-19 120.85 120.85 120.21 120.21 0.0M
2022-08-18 119.90 120.90 119.86 120.90 0.0M
2022-08-17 121.09 121.09 119.83 119.88 0.0M
2022-08-16 120.87 121.20 120.18 120.95 0.0M
2022-08-15 119.32 120.04 118.95 120.00 0.0M
2022-08-12 117.07 118.50 117.07 118.50 0.0M
2022-08-11 117.19 117.81 116.81 117.20 0.0M
2022-08-10 115.16 116.32 115.16 116.27 0.0M
2022-08-09 116.26 116.26 114.97 115.33 0.0M
2022-08-08 116.85 117.29 116.39 116.68 0.0M
2022-08-05 116.10 116.45 115.56 115.87 0.0M
2022-08-04 116.47 116.88 115.88 115.88 0.0M
2022-08-03 114.95 116.69 114.80 116.49 0.0M
2022-08-02 114.34 115.29 113.76 114.96 0.0M
2022-08-01 115.13 115.13 114.02 114.75 0.0M
2022-07-29 114.00 115.29 114.00 114.48 0.0M
2022-07-28 112.53 113.53 112.34 113.41 0.0M
2022-07-27 111.07 111.84 110.71 111.75 0.0M
2022-07-26 110.47 111.01 110.31 110.44 0.0M
2022-07-25 110.84 111.16 110.04 110.75 0.0M
2022-07-22 111.42 112.24 110.86 110.86 0.0M
2022-07-21 110.64 111.14 109.97 111.14 0.0M
2022-07-20 109.57 110.89 109.56 110.89 0.0M
2022-07-19 107.73 108.82 106.84 108.78 0.0M
2022-07-18 109.33 109.53 108.65 109.09 0.0M
2022-07-15 107.56 108.92 107.28 108.79 0.0M
2022-07-14 107.70 107.70 106.16 106.54 0.0M
2022-07-13 108.54 108.85 106.68 107.29 0.0M
2022-07-12 108.90 109.69 108.51 109.20 0.0M
2022-07-11 108.80 109.95 108.80 109.09 0.0M
2022-07-08 109.11 110.05 108.87 109.58 0.0M
2022-07-07 107.67 109.00 107.53 109.00 0.0M
2022-07-06 106.55 107.76 106.35 106.85 0.0M
2022-07-05 104.71 105.29 103.98 104.37 0.0M
2022-07-04 103.87 104.06 103.72 104.05 0.0M
2022-07-01 102.05 104.11 102.05 103.57 0.0M
2022-06-30 102.81 103.16 102.14 102.75 0.0M
2022-06-29 103.31 104.02 103.04 103.85 0.0M
2022-06-28 105.51 106.64 104.77 104.77 0.0M
2022-06-27 105.59 105.95 104.73 105.16 0.0M
2022-06-24 103.16 104.88 103.16 104.83 0.0M
2022-06-23 100.96 102.58 100.96 102.11 0.0M
2022-06-22 100.62 101.78 99.85 101.78 0.0M
2022-06-21 100.53 101.65 100.51 101.53 0.0M
2022-06-20 99.78 100.21 99.59 100.21 0.0M
2022-06-17 99.73 100.30 99.00 99.78 0.0M
2022-06-16 102.24 102.54 99.21 99.37 0.0M
2022-06-15 102.14 103.34 101.53 102.98 0.0M
2022-06-14 103.37 103.37 101.89 102.25 0.0M
2022-06-13 104.16 104.16 102.52 102.96 0.0M
2022-06-10 107.70 108.18 105.49 105.54 0.0M
2022-06-09 109.31 109.97 108.55 109.24 0.0M
2022-06-08 110.32 110.32 109.71 110.23 0.0M
2022-06-07 109.04 109.97 108.86 109.66 0.0M
2022-06-06 109.65 110.23 109.65 110.09 0.0M
2022-06-03 110.44 110.44 108.88 109.04 0.0M
2022-06-02 109.45 109.56 108.56 109.19 0.0M
2022-06-01 109.78 110.47 109.12 109.12 0.0M
2022-05-31 109.86 110.17 109.22 109.23 0.0M
2022-05-30 110.99 111.08 110.12 110.36 0.0M
2022-05-27 107.34 109.55 107.34 109.55 0.0M
2022-05-26 105.63 107.36 105.63 107.10 0.0M
2022-05-25 105.33 105.50 104.57 105.08 0.0M
2022-05-24 104.08 104.55 102.80 102.80 0.0M
2022-05-23 105.85 105.85 104.41 105.67 0.0M
2022-05-20 105.47 106.15 104.07 104.40 0.0M
2022-05-19 106.14 106.26 104.43 105.09 0.1M
2022-05-18 109.99 110.08 107.59 107.59 0.0M
2022-05-17 109.49 110.73 108.91 109.50 0.0M
2022-05-16 109.35 109.74 108.79 108.99 0.0M
2022-05-13 108.05 110.08 108.05 109.79 0.0M
2022-05-12 105.75 107.82 105.70 107.10 0.0M
2022-05-11 107.97 109.01 106.76 108.24 0.0M
2022-05-10 108.33 108.94 107.00 107.00 0.0M
2022-05-09 110.67 110.67 108.12 108.12 0.0M
2022-05-06 112.24 112.24 109.36 110.82 0.0M
2022-05-05 115.30 115.33 112.40 112.66 0.0M
2022-05-04 113.27 113.47 111.90 111.90 0.0M
2022-05-03 112.88 113.35 112.23 113.35 0.0M
2022-05-02 112.33 112.37 111.41 111.76 0.0M
2022-04-29 115.38 115.38 114.01 114.32 0.0M
2022-04-28 114.60 115.39 113.74 114.27 0.0M
2022-04-27 112.61 113.96 112.23 113.96 0.0M
2022-04-26 114.31 114.36 112.71 112.71 0.0M
2022-04-25 112.68 112.94 112.15 112.65 0.0M
2022-04-22 115.80 115.87 114.52 114.52 0.0M
2022-04-21 117.17 118.26 117.17 117.57 0.0M
2022-04-20 117.36 118.26 117.20 117.64 0.0M
2022-04-19 116.99 117.75 115.62 117.71 0.0M
2022-04-14 116.49 117.70 116.27 117.16 0.0M
2022-04-13 116.63 116.63 116.00 116.51 0.0M
2022-04-12 115.67 117.30 115.37 117.15 0.0M
2022-04-11 117.30 117.30 116.16 116.43 0.0M
2022-04-08 118.62 118.78 117.97 118.30 0.0M
2022-04-07 117.51 117.82 116.83 116.88 0.0M
2022-04-06 118.93 118.93 116.79 116.95 0.0M
2022-04-05 119.46 119.60 119.04 119.34 0.0M
2022-04-04 117.93 118.88 117.65 118.85 0.0M
2022-04-01 117.60 118.00 117.27 117.27 0.0M
2022-03-31 118.03 118.70 118.00 118.20 0.0M
2022-03-30 118.94 118.94 118.06 118.18 0.0M
2022-03-29 118.94 119.43 118.16 118.75 0.0M
2022-03-28 118.19 118.59 117.96 117.98 0.0M
2022-03-25 117.27 117.78 116.88 117.36 0.0M
2022-03-24 116.51 116.84 116.33 116.55 0.0M
2022-03-23 116.98 117.00 116.56 116.57 0.0M
2022-03-22 116.03 116.92 115.67 116.78 0.0M
2022-03-21 115.01 115.69 114.92 115.05 0.0M
2022-03-18 113.08 114.36 113.03 114.36 0.0M
2022-03-17 112.53 112.53 111.83 112.34 0.0M
2022-03-16 111.64 112.32 111.31 112.09 0.0M
2022-03-15 107.57 110.26 107.08 110.25 0.0M
2022-03-14 110.24 110.34 108.67 108.67 0.0M
2022-03-11 110.61 112.46 110.54 110.65 0.2M
2022-03-10 110.12 110.22 108.75 109.07 0.0M
2022-03-09 109.80 110.46 109.53 109.99 0.0M
2022-03-08 109.54 110.48 109.12 109.12 0.0M
2022-03-07 111.85 113.11 111.50 111.81 0.0M
2022-03-04 112.70 113.37 111.94 112.07 0.0M
2022-03-03 112.94 114.00 112.45 112.70 0.0M
2022-03-02 110.94 112.79 110.70 112.58 0.0M
2022-03-01 111.94 112.27 111.08 111.24 0.1M
2022-02-28 110.43 111.62 110.09 111.62 0.0M
2022-02-25 108.47 110.71 108.22 110.71 0.0M
2022-02-24 104.77 107.47 104.77 107.12 0.1M
2022-02-23 108.91 109.18 107.79 108.03 0.0M
2022-02-22 107.97 109.78 107.97 108.64 0.0M
2022-02-21 109.98 109.98 108.43 108.52 0.0M
2022-02-18 110.66 110.66 109.60 109.72 0.0M
2022-02-17 112.27 112.27 110.92 111.20 0.0M
2022-02-16 112.16 112.61 111.70 111.70 0.0M
2022-02-15 111.25 112.68 111.24 112.41 0.0M
2022-02-14 111.29 111.68 110.33 111.49 0.0M
2022-02-11 112.77 113.28 112.35 112.35 0.0M
2022-02-10 114.65 114.65 113.42 113.42 0.0M
2022-02-09 113.36 114.48 113.36 114.29 0.0M
2022-02-08 112.23 112.75 111.70 112.75 0.0M
2022-02-07 112.41 112.61 112.16 112.20 0.0M
2022-02-04 112.70 112.77 111.00 111.64 0.0M
2022-02-03 114.82 114.82 112.76 112.76 0.1M
2022-02-02 115.60 115.89 114.95 114.96 0.0M
2022-02-01 114.33 114.68 113.89 114.68 0.0M
2022-01-31 112.92 113.70 112.45 113.64 0.0M
2022-01-28 111.22 111.39 109.32 111.39 0.0M
2022-01-27 109.57 112.85 109.57 112.40 0.0M
2022-01-26 110.35 112.10 110.35 111.66 0.0M
2022-01-25 109.73 110.72 108.54 109.06 0.0M
2022-01-24 111.31 111.54 107.66 107.85 0.1M
2022-01-21 112.70 112.72 111.06 112.66 0.1M
2022-01-20 114.27 115.67 113.97 115.67 0.0M
2022-01-19 114.40 115.89 114.40 114.63 0.0M
2022-01-18 116.11 116.11 115.22 115.38 0.0M
2022-01-17 116.34 116.94 116.34 116.77 0.0M
2022-01-14 116.02 116.36 115.29 115.80 0.0M
2022-01-13 117.47 118.08 117.25 117.60 0.0M
2022-01-12 118.79 118.92 118.14 118.14 0.0M
2022-01-11 117.78 118.34 117.02 117.85 0.0M
2022-01-10 118.16 118.16 115.40 116.13 0.0M
2022-01-07 118.71 118.92 117.45 117.97 0.0M
2022-01-06 118.98 119.26 118.01 118.89 0.0M
2022-01-05 121.31 121.37 120.74 120.79 0.0M
2022-01-04 121.94 122.31 121.00 121.44 0.0M
2022-01-03 120.96 121.32 120.71 120.95 0.0M