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
2023-12-29 126.42 126.64 126.19 126.42 0.0M
2023-12-28 125.94 126.17 125.61 126.17 0.0M
2023-12-27 126.13 126.23 125.43 125.51 0.0M
2023-12-22 126.02 126.32 125.62 126.15 0.0M
2023-12-21 126.04 126.18 125.52 125.73 0.0M
2023-12-20 126.92 127.09 126.67 127.05 0.0M
2023-12-19 126.61 126.68 126.43 126.63 0.0M
2023-12-18 126.22 126.59 126.18 126.59 0.0M
2023-12-15 125.66 126.35 125.58 126.32 0.0M
2023-12-14 126.54 126.54 125.20 125.20 0.0M
2023-12-13 125.66 125.79 125.45 125.67 0.0M
2023-12-12 125.08 125.10 124.68 125.08 0.0M
2023-12-11 124.67 125.23 124.46 124.85 0.0M
2023-12-08 123.70 124.59 123.68 124.40 0.0M
2023-12-07 123.01 123.75 122.98 123.61 0.0M
2023-12-06 123.72 123.93 123.37 123.37 0.0M
2023-12-05 122.79 123.41 122.58 123.38 0.0M
2023-12-04 122.89 123.01 122.49 122.63 0.0M
2023-12-01 122.07 122.68 121.70 122.66 0.0M
2023-11-30 121.16 121.72 121.16 121.36 0.0M
2023-11-29 120.75 121.55 120.75 121.01 0.0M
2023-11-28 120.79 120.85 120.42 120.84 0.0M
2023-11-27 120.89 121.16 120.86 121.16 0.0M
2023-11-24 121.43 121.58 121.07 121.24 0.0M
2023-11-23 121.46 121.72 121.38 121.59 0.0M
2023-11-22 120.90 122.05 120.86 121.84 0.0M
2023-11-21 120.59 120.70 120.26 120.52 0.0M
2023-11-20 120.10 120.46 119.93 120.46 0.0M
2023-11-17 121.05 121.12 120.34 120.34 0.0M
2023-11-16 120.71 120.71 119.99 120.12 0.0M
2023-11-15 120.48 121.17 120.48 120.83 0.0M
2023-11-14 119.80 120.71 119.51 120.47 0.0M
2023-11-13 119.42 119.93 119.40 119.75 0.0M
2023-11-10 118.51 119.00 118.15 119.00 0.0M
2023-11-09 118.84 119.31 118.48 118.86 0.0M
2023-11-08 118.89 119.23 118.54 118.64 0.0M
2023-11-07 118.07 119.05 118.07 119.05 0.0M
2023-11-06 117.97 118.03 117.80 117.84 0.0M
2023-11-03 117.72 118.08 117.50 118.08 0.0M
2023-11-02 116.32 117.52 116.20 117.52 0.0M
2023-11-01 114.85 116.02 114.76 115.85 0.0M
2023-10-31 113.43 114.37 113.43 114.37 0.0M
2023-10-30 113.82 113.86 112.87 113.37 0.0M
2023-10-27 114.09 114.19 113.27 113.40 0.0M
2023-10-26 114.23 114.80 114.15 114.45 0.0M
2023-10-25 115.86 116.24 115.24 115.39 0.0M
2023-10-24 114.96 116.60 114.96 116.19 0.0M
2023-10-23 115.98 115.98 114.76 115.55 0.0M
2023-10-20 116.99 117.19 115.96 115.96 0.0M
2023-10-19 118.65 118.84 118.04 118.27 0.0M
2023-10-18 119.81 119.96 119.26 119.65 0.0M
2023-10-17 120.29 120.29 119.62 120.16 0.0M
2023-10-16 119.80 120.44 119.25 120.44 0.0M
2023-10-13 120.04 120.59 119.73 119.83 0.0M
2023-10-12 119.96 120.35 119.96 120.35 0.0M
2023-10-11 119.41 119.75 119.15 119.16 0.0M
2023-10-10 119.22 119.99 118.87 119.87 0.0M
2023-10-09 117.76 118.40 117.60 118.40 0.0M
2023-10-06 117.08 117.43 116.51 117.43 0.0M
2023-10-05 117.47 117.49 116.62 116.62 0.0M
2023-10-04 116.43 117.10 116.43 116.94 0.0M
2023-10-03 118.81 118.94 117.18 117.19 0.0M
2023-10-02 118.27 118.63 118.09 118.63 0.0M
2023-09-29 118.11 118.69 118.06 118.30 0.0M
2023-09-28 118.15 118.15 117.41 118.06 0.0M
2023-09-27 117.56 118.12 117.56 117.80 0.0M
2023-09-26 118.23 118.28 117.38 117.38 0.0M
2023-09-25 117.87 118.56 117.36 118.48 0.0M
2023-09-22 117.95 118.37 117.95 118.37 0.0M
2023-09-21 119.66 119.66 118.35 118.48 0.0M
2023-09-20 120.64 120.71 120.41 120.41 0.0M
2023-09-19 120.81 120.95 120.10 120.10 0.0M
2023-09-18 121.23 121.23 120.74 120.98 0.0M
2023-09-15 122.83 122.83 121.25 121.25 0.0M
2023-09-14 121.01 122.21 120.79 122.19 0.0M
2023-09-13 120.50 120.90 120.29 120.90 0.0M
2023-09-12 121.21 121.31 120.88 120.91 0.0M
2023-09-11 120.85 121.18 120.56 120.76 0.0M
2023-09-08 120.70 120.98 120.40 120.98 0.0M
2023-09-07 120.48 120.65 120.12 120.57 0.0M
2023-09-06 121.27 121.27 120.70 120.70 0.0M
2023-09-05 121.29 122.17 121.18 121.89 0.0M
2023-09-04 121.41 121.50 121.22 121.22 0.0M
2023-09-01 120.52 121.24 120.52 121.24 0.0M
2023-08-31 120.02 121.03 120.02 120.78 0.0M
2023-08-30 119.73 119.86 119.00 119.55 0.0M
2023-08-29 118.81 119.55 118.57 119.55 0.0M
2023-08-28 117.93 118.74 117.92 118.39 0.0M
2023-08-25 117.41 117.72 117.05 117.72 0.0M
2023-08-24 119.14 119.14 117.69 117.69 0.0M
2023-08-23 117.31 118.07 117.31 118.00 0.0M
2023-08-22 116.59 117.60 116.59 117.32 0.0M
2023-08-21 116.20 116.61 116.00 116.09 0.0M
2023-08-18 116.24 116.24 115.57 115.96 0.0M
2023-08-17 117.33 117.44 116.87 116.96 0.0M
2023-08-16 117.62 117.89 117.43 117.79 0.0M
2023-08-15 118.87 118.87 117.52 117.98 0.0M
2023-08-14 117.95 118.80 117.86 118.59 0.0M
2023-08-11 117.70 117.88 117.36 117.58 0.0M
2023-08-10 117.95 118.62 117.75 118.19 0.0M
2023-08-09 118.99 118.99 117.80 117.80 0.0M
2023-08-08 118.53 118.75 118.01 118.04 0.0M
2023-08-07 118.45 118.65 118.21 118.28 0.0M
2023-08-04 119.38 119.53 118.36 118.68 0.0M
2023-08-03 119.38 119.38 118.71 119.08 0.0M
2023-08-02 119.92 120.20 119.34 119.69 0.0M
2023-08-01 120.98 120.99 120.66 120.76 0.0M
2023-07-31 120.09 120.56 120.09 120.37 0.0M
2023-07-28 119.93 120.33 119.84 120.33 0.0M
2023-07-27 119.44 121.09 119.33 120.80 0.0M
2023-07-26 119.45 119.51 119.00 119.05 0.0M
2023-07-25 119.05 119.63 119.05 119.52 0.0M
2023-07-24 117.87 119.00 117.87 118.84 0.0M
2023-07-21 117.95 118.47 117.95 118.41 0.0M
2023-07-20 117.57 118.23 117.57 118.23 0.0M
2023-07-19 117.58 118.32 117.34 118.25 0.0M
2023-07-18 116.12 116.95 116.12 116.94 0.0M
2023-07-17 115.84 116.35 115.74 116.35 0.0M
2023-07-14 116.21 116.49 116.04 116.28 0.0M
2023-07-13 116.25 116.25 116.06 116.08 0.0M
2023-07-12 116.46 116.87 116.39 116.39 0.0M
2023-07-11 115.88 116.28 115.66 116.19 0.0M
2023-07-10 115.54 116.14 115.45 115.81 0.0M
2023-07-07 116.79 116.92 116.35 116.35 0.0M
2023-07-06 117.72 117.79 116.52 116.52 0.0M
2023-07-05 117.80 118.21 117.38 118.13 0.0M
2023-07-04 117.85 118.02 117.84 117.99 0.0M
2023-07-03 117.91 118.18 117.57 117.78 0.0M
2023-06-30 116.85 117.49 116.85 117.43 0.0M
2023-06-29 115.92 116.46 115.77 116.46 0.0M
2023-06-28 115.24 115.89 115.01 115.85 0.0M
2023-06-27 114.58 114.67 114.18 114.67 0.0M
2023-06-26 115.06 115.27 114.83 114.86 0.0M
2023-06-23 115.27 115.98 114.88 115.24 0.1M
2023-06-22 114.39 115.02 114.11 115.02 0.0M
2023-06-21 115.82 116.07 114.97 115.14 0.0M
2023-06-20 116.14 116.17 115.72 115.84 0.0M
2023-06-19 116.38 116.59 116.19 116.25 0.0M
2023-06-16 116.59 117.10 116.29 116.84 0.0M
2023-06-15 116.57 116.62 115.62 116.32 0.0M
2023-06-14 116.85 117.11 116.38 116.69 0.0M
2023-06-13 116.23 116.78 116.08 116.78 0.0M
2023-06-12 115.69 115.69 115.24 115.67 0.0M
2023-06-09 114.75 115.74 114.70 115.33 0.0M
2023-06-08 114.84 114.90 114.38 114.65 0.0M
2023-06-07 115.66 115.66 115.29 115.40 0.0M
2023-06-06 114.95 115.72 114.95 115.49 0.0M
2023-06-05 115.36 115.76 115.30 115.57 0.0M
2023-06-02 113.32 115.05 113.32 114.99 0.0M
2023-06-01 113.01 113.27 112.13 112.90 0.0M
2023-05-31 112.99 113.38 112.50 112.63 0.0M
2023-05-30 113.57 113.57 112.93 113.04 0.0M
2023-05-29 113.32 113.40 113.22 113.39 0.0M
2023-05-26 111.38 112.99 111.00 112.81 0.0M
2023-05-25 111.04 111.63 110.83 111.05 0.0M
2023-05-24 110.65 110.72 109.89 110.19 0.0M
2023-05-23 111.68 112.02 111.48 111.78 0.0M
2023-05-22 111.49 111.91 111.22 111.91 0.0M
2023-05-19 112.03 112.30 111.37 111.37 0.0M
2023-05-18 110.46 111.70 110.46 111.62 0.0M
2023-05-17 109.00 109.77 109.00 109.62 0.0M
2023-05-16 109.07 109.27 109.02 109.13 0.0M
2023-05-15 109.46 109.54 108.98 109.22 0.0M
2023-05-12 108.93 109.49 108.93 108.99 0.0M
2023-05-11 109.19 109.28 108.38 108.74 0.0M
2023-05-10 108.12 108.67 107.89 108.27 0.0M
2023-05-09 108.02 108.30 107.91 108.30 0.0M
2023-05-08 107.46 107.90 107.46 107.73 0.0M
2023-05-05 106.10 107.67 106.09 107.43 0.0M
2023-05-04 106.21 106.58 105.67 105.97 0.0M
2023-05-03 107.47 107.55 106.90 107.04 0.0M
2023-05-02 108.91 109.11 106.97 107.01 0.0M
2023-04-28 107.59 108.48 107.56 107.96 0.0M
2023-04-27 105.86 106.84 105.86 106.82 0.0M
2023-04-26 106.77 106.77 105.69 106.13 0.0M
2023-04-25 107.13 107.57 107.13 107.39 0.0M
2023-04-24 107.84 108.05 107.52 107.57 0.0M
2023-04-21 108.37 108.39 107.92 108.08 0.0M
2023-04-20 108.62 108.65 108.13 108.28 0.0M
2023-04-19 108.69 108.75 108.38 108.72 0.0M
2023-04-18 109.03 109.45 108.64 108.82 0.0M
2023-04-17 108.49 108.96 108.36 108.68 0.0M
2023-04-14 107.62 108.51 107.56 108.04 0.0M
2023-04-13 106.75 107.24 106.59 107.11 0.0M
2023-04-12 108.04 108.48 107.32 107.45 0.0M
2023-04-11 108.57 108.60 108.04 108.17 0.0M
2023-04-06 107.66 107.84 107.36 107.46 0.0M
2023-04-05 107.73 107.80 107.37 107.48 0.0M
2023-04-04 108.79 109.21 107.58 107.65 0.0M
2023-04-03 109.08 109.08 108.41 108.45 0.0M
2023-03-31 106.99 108.12 106.99 108.12 0.0M
2023-03-30 107.07 107.11 106.67 106.80 0.0M
2023-03-29 106.33 106.50 106.07 106.35 0.0M
2023-03-28 106.12 106.12 105.15 105.31 0.0M
2023-03-27 106.48 106.74 105.94 106.12 0.0M
2023-03-24 105.12 105.35 104.56 105.28 0.0M
2023-03-23 104.53 105.61 104.46 105.28 0.0M
2023-03-22 106.55 106.91 106.45 106.46 0.0M
2023-03-21 106.03 106.57 106.03 106.31 0.0M
2023-03-20 105.00 106.01 104.71 105.42 0.0M
2023-03-17 106.86 107.09 105.57 105.64 0.0M
2023-03-16 105.72 106.61 104.98 106.51 0.0M
2023-03-15 104.87 105.61 103.89 104.97 0.0M
2023-03-14 103.99 105.35 103.75 105.25 0.0M
2023-03-13 104.85 104.85 102.92 103.63 0.0M
2023-03-10 105.94 106.42 104.49 105.94 0.0M
2023-03-09 108.72 109.20 108.36 108.67 0.0M
2023-03-08 108.82 109.15 108.58 108.58 0.0M
2023-03-07 109.11 109.51 108.95 109.02 0.0M
2023-03-06 109.50 109.82 109.29 109.70 0.0M
2023-03-03 107.83 108.99 107.77 108.97 0.0M
2023-03-02 106.13 107.06 106.13 106.96 0.0M
2023-03-01 107.60 107.61 106.24 106.49 0.0M
2023-02-28 107.76 108.31 107.61 107.93 0.0M
2023-02-27 108.53 108.94 108.28 108.28 0.0M
2023-02-24 108.79 108.80 107.41 107.83 0.0M
2023-02-23 108.62 109.12 108.13 108.15 0.0M
2023-02-22 108.09 108.26 107.68 108.26 0.0M
2023-02-21 109.32 109.38 108.17 108.18 0.0M
2023-02-20 109.55 109.72 109.44 109.44 0.0M
2023-02-17 110.00 110.09 109.26 109.26 0.0M
2023-02-16 111.67 111.73 110.36 110.99 0.0M
2023-02-15 110.31 111.16 110.26 111.16 0.0M
2023-02-14 110.60 110.92 109.88 109.88 0.0M
2023-02-13 109.69 110.50 109.69 110.46 0.0M
2023-02-10 108.96 109.79 108.79 109.65 0.0M
2023-02-09 110.85 110.97 110.19 110.19 0.0M
2023-02-08 111.12 111.31 110.31 110.31 0.0M
2023-02-07 110.22 110.51 110.08 110.51 0.0M
2023-02-06 109.73 110.35 109.30 110.35 0.0M
2023-02-03 109.40 110.88 108.92 110.88 0.0M
2023-02-02 107.88 110.08 107.85 110.08 0.0M
2023-02-01 107.36 107.38 106.57 106.86 0.0M
2023-01-31 106.57 106.87 105.91 106.87 0.0M
2023-01-30 106.81 106.94 106.25 106.85 0.0M
2023-01-27 106.77 107.54 106.76 107.53 0.0M
2023-01-26 105.80 106.55 105.80 106.32 0.0M
2023-01-25 105.48 105.54 104.08 104.63 0.0M
2023-01-24 105.91 106.08 105.60 105.82 0.0M
2023-01-23 104.34 106.34 104.24 106.12 0.0M
2023-01-20 103.43 104.03 103.05 104.03 0.0M
2023-01-19 104.02 104.05 103.21 103.22 0.0M
2023-01-18 105.70 105.95 104.94 104.94 0.0M
2023-01-17 105.42 106.16 105.40 105.92 0.0M
2023-01-16 105.68 105.86 105.35 105.74 0.0M
2023-01-13 104.98 105.29 104.41 105.20 0.0M
2023-01-12 105.60 105.90 104.81 104.98 0.0M
2023-01-11 104.37 104.84 104.37 104.84 0.0M
2023-01-10 103.56 103.75 103.34 103.70 0.0M
2023-01-09 104.22 105.12 104.21 105.01 0.0M
2023-01-06 103.63 104.36 103.54 104.32 0.0M
2023-01-05 103.55 104.06 103.42 103.57 0.0M
2023-01-04 103.52 104.22 103.36 104.22 0.0M
2023-01-03 104.08 105.29 103.29 103.29 0.0M
2023-01-02 103.92 104.82 103.68 104.82 0.0M