iShares STOXX Europe 600 Basic Resources (DE) (SXPPEX)

SXPPEX
🏛️ 德国 →
55.87
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 62.74 62.75 62.36 62.37 0.0M
2022-12-29 62.79 63.19 62.72 62.82 0.0M
2022-12-28 63.70 63.93 63.04 63.04 0.0M
2022-12-27 63.69 64.02 63.12 63.30 0.0M
2022-12-23 62.92 63.21 62.63 62.79 0.0M
2022-12-22 63.49 63.74 62.26 62.47 0.0M
2022-12-21 62.17 63.32 61.80 63.32 0.0M
2022-12-20 60.95 62.04 60.74 61.97 0.0M
2022-12-19 61.62 61.99 61.48 61.52 0.0M
2022-12-16 61.70 61.76 60.87 61.33 0.0M
2022-12-15 62.92 63.03 61.74 61.81 0.0M
2022-12-14 64.26 64.26 63.05 63.44 0.0M
2022-12-13 63.95 65.40 63.33 64.42 0.0M
2022-12-12 63.89 64.18 63.49 63.64 0.0M
2022-12-09 65.27 65.27 64.25 64.79 0.0M
2022-12-08 63.67 65.26 63.27 64.43 0.0M
2022-12-07 64.10 64.22 63.25 63.67 0.0M
2022-12-06 64.99 65.03 64.00 64.77 0.0M
2022-12-05 65.18 66.08 64.89 64.89 0.0M
2022-12-02 64.03 64.60 63.56 64.60 0.0M
2022-12-01 65.00 65.00 64.02 64.57 0.0M
2022-11-30 63.71 64.79 63.38 64.59 0.0M
2022-11-29 62.72 63.88 62.72 63.63 0.0M
2022-11-28 61.91 62.35 61.32 62.08 0.0M
2022-11-25 62.95 63.14 62.31 62.61 0.1M
2022-11-24 62.86 62.99 62.24 62.94 0.1M
2022-11-23 61.91 62.50 61.91 62.43 0.0M
2022-11-22 60.38 61.57 60.38 61.30 0.0M
2022-11-21 59.97 60.29 59.49 59.88 0.0M
2022-11-18 61.35 61.35 60.41 60.74 0.0M
2022-11-17 61.38 61.51 59.73 60.33 0.0M
2022-11-16 62.30 62.31 60.91 61.24 0.0M
2022-11-15 61.99 62.57 61.48 62.30 0.0M
2022-11-14 62.43 62.47 61.45 61.64 0.0M
2022-11-11 61.72 62.55 61.43 61.75 0.0M
2022-11-10 58.88 60.53 58.50 60.19 0.0M
2022-11-09 60.61 60.78 59.24 59.45 0.0M
2022-11-08 59.46 60.61 59.36 60.54 0.0M
2022-11-07 58.83 60.80 58.83 60.02 0.0M
2022-11-04 58.12 60.16 58.12 59.33 0.0M
2022-11-03 56.11 56.50 55.56 56.37 0.0M
2022-11-02 58.24 58.46 56.78 56.86 0.0M
2022-11-01 57.67 58.21 57.50 57.85 0.0M
2022-10-31 55.70 56.45 55.34 55.88 0.0M
2022-10-28 55.68 56.86 55.31 55.97 0.0M
2022-10-27 57.47 57.77 56.40 57.23 0.0M
2022-10-26 56.56 58.19 56.42 58.19 0.0M
2022-10-25 56.36 56.68 55.58 56.68 0.0M
2022-10-24 56.50 56.50 55.59 56.32 0.0M
2022-10-21 55.03 56.34 54.26 56.34 0.0M
2022-10-20 54.61 56.00 54.49 55.86 0.1M
2022-10-19 56.14 56.14 54.90 55.19 0.0M
2022-10-18 56.79 57.44 55.87 55.87 0.0M
2022-10-17 56.05 57.00 55.43 56.74 0.0M
2022-10-14 58.04 58.38 56.38 56.42 0.0M
2022-10-13 55.93 57.17 55.37 57.07 0.0M
2022-10-12 56.42 57.10 55.77 56.05 0.0M
2022-10-11 56.24 57.34 55.60 56.69 0.0M
2022-10-10 56.92 57.96 56.33 57.21 0.0M
2022-10-07 57.12 57.38 56.23 56.87 0.0M
2022-10-06 58.78 58.82 57.15 57.36 0.0M
2022-10-05 58.67 58.87 57.62 58.38 0.0M
2022-10-04 58.20 58.97 57.86 58.97 0.0M
2022-10-03 54.80 57.23 54.72 57.06 0.0M
2022-09-30 55.67 55.89 54.58 55.55 0.0M
2022-09-29 54.23 55.34 53.24 55.10 0.0M
2022-09-28 53.16 54.88 52.58 54.77 0.1M
2022-09-27 53.82 54.57 53.66 54.00 0.0M
2022-09-26 52.61 53.99 52.26 52.95 0.0M
2022-09-23 56.80 56.80 53.43 53.72 0.0M
2022-09-22 56.18 57.45 56.04 56.86 0.0M
2022-09-21 56.38 57.23 56.38 56.91 0.0M
2022-09-20 58.09 58.11 56.00 56.39 0.0M
2022-09-19 57.57 57.64 56.26 57.32 0.0M
2022-09-16 56.49 57.60 56.32 57.42 0.0M
2022-09-15 58.58 58.83 57.83 58.05 0.0M
2022-09-14 59.20 59.47 58.14 58.30 0.0M
2022-09-13 60.78 61.23 59.60 59.75 0.0M
2022-09-12 59.68 60.75 59.68 60.34 0.0M
2022-09-09 58.67 60.25 58.67 59.04 0.0M
2022-09-08 57.26 57.50 56.63 57.32 0.0M
2022-09-07 56.75 57.05 56.03 56.49 0.0M
2022-09-06 57.31 58.02 57.15 57.76 0.0M
2022-09-05 57.03 57.62 56.52 57.25 0.0M
2022-09-02 55.82 57.11 55.51 57.00 0.0M
2022-09-01 57.22 57.22 55.58 55.99 0.0M
2022-08-31 58.81 59.18 57.71 57.85 0.0M
2022-08-30 59.56 60.11 58.47 58.53 0.0M
2022-08-29 59.74 60.47 59.26 60.26 0.0M
2022-08-26 61.74 62.07 60.58 60.63 0.0M
2022-08-25 61.02 61.23 60.71 61.00 0.0M
2022-08-24 61.32 61.32 60.50 60.50 0.0M
2022-08-23 60.10 61.54 60.10 61.54 0.0M
2022-08-22 59.93 60.16 58.96 60.10 0.0M
2022-08-19 60.63 60.64 59.81 59.86 0.0M
2022-08-18 59.70 60.89 59.70 60.89 0.0M
2022-08-17 60.58 60.63 59.60 59.92 0.0M
2022-08-16 59.52 60.77 59.39 60.65 0.0M
2022-08-15 59.56 59.56 58.37 58.80 0.0M
2022-08-12 60.14 60.49 59.19 59.70 0.0M
2022-08-11 59.80 60.22 59.66 59.83 0.0M
2022-08-10 58.43 59.60 58.38 59.51 0.0M
2022-08-09 58.56 58.66 58.13 58.53 0.0M
2022-08-08 58.88 59.43 58.43 58.85 0.0M
2022-08-05 58.02 58.75 57.47 58.33 0.0M
2022-08-04 56.93 58.05 56.47 57.70 0.0M
2022-08-03 57.01 57.48 56.92 57.10 0.0M
2022-08-02 57.70 57.70 56.80 57.11 0.1M
2022-08-01 58.82 59.10 57.78 57.95 0.0M
2022-07-29 57.45 58.79 57.45 58.58 0.0M
2022-07-28 57.61 58.04 56.85 57.15 0.0M
2022-07-27 55.35 56.11 55.22 56.09 0.0M
2022-07-26 56.57 56.60 55.70 55.85 0.1M
2022-07-25 54.72 56.01 54.50 55.69 0.0M
2022-07-22 54.57 55.40 54.40 54.93 0.1M
2022-07-21 54.81 54.81 53.90 54.75 0.0M
2022-07-20 55.25 55.40 54.44 54.94 0.0M
2022-07-19 53.96 54.84 53.65 54.74 0.0M
2022-07-18 54.18 54.75 53.90 54.48 0.0M
2022-07-15 51.91 53.00 51.70 52.90 0.1M
2022-07-14 56.36 56.37 54.00 54.28 0.0M
2022-07-13 56.78 57.53 55.62 56.43 0.1M
2022-07-12 56.45 57.02 55.96 57.02 0.0M
2022-07-11 55.91 57.13 55.91 56.72 0.0M
2022-07-08 56.98 57.97 56.57 57.78 0.0M
2022-07-07 56.19 58.20 55.98 57.84 0.0M
2022-07-06 54.81 55.73 54.17 54.77 0.0M
2022-07-05 56.97 57.01 53.83 53.92 0.0M
2022-07-04 56.52 57.34 56.45 56.84 0.0M
2022-07-01 56.58 57.37 55.15 56.21 0.0M
2022-06-30 58.74 58.90 57.20 57.62 0.0M
2022-06-29 59.82 60.80 59.60 59.91 0.0M
2022-06-28 61.79 61.86 60.37 60.43 0.0M
2022-06-27 59.83 61.21 59.41 59.78 0.0M
2022-06-24 58.34 59.30 57.92 59.02 0.0M
2022-06-23 58.93 59.94 58.25 58.25 0.0M
2022-06-22 61.12 61.39 59.82 59.82 0.1M
2022-06-21 62.98 63.79 62.90 63.08 0.0M
2022-06-20 61.50 62.80 60.55 62.27 0.1M
2022-06-17 63.40 64.19 61.61 61.86 0.0M
2022-06-16 65.64 65.79 63.20 63.62 0.0M
2022-06-15 64.90 66.16 63.90 65.80 0.0M
2022-06-14 66.01 66.04 64.22 64.41 0.0M
2022-06-13 66.88 66.93 64.66 65.79 0.0M
2022-06-10 70.68 70.68 67.64 67.74 0.1M
2022-06-09 71.79 72.20 70.99 71.06 0.0M
2022-06-08 73.35 73.35 71.87 72.82 0.0M
2022-06-07 73.10 73.87 72.92 73.81 0.0M
2022-06-06 72.24 73.24 72.01 72.91 0.0M
2022-06-03 72.52 72.52 71.61 71.62 0.0M
2022-06-02 71.26 72.71 71.14 72.25 0.0M
2022-06-01 71.54 71.54 70.20 70.73 0.0M
2022-05-31 71.74 72.00 71.12 71.22 0.0M
2022-05-30 71.80 72.07 71.25 71.62 0.1M
2022-05-27 70.86 71.50 70.66 71.30 0.0M
2022-05-26 69.61 70.19 69.56 70.10 0.0M
2022-05-25 69.77 70.30 69.30 69.74 0.0M
2022-05-24 68.39 69.44 68.31 68.70 0.1M
2022-05-23 68.77 69.51 68.36 69.31 0.0M
2022-05-20 68.17 68.82 67.63 67.77 0.0M
2022-05-19 66.75 67.32 65.61 67.32 0.0M
2022-05-18 67.90 68.05 67.22 67.26 0.0M
2022-05-17 66.66 68.27 66.66 68.19 0.0M
2022-05-16 64.63 66.15 64.40 65.76 0.0M
2022-05-13 64.04 65.07 64.04 64.90 0.0M
2022-05-12 63.35 63.87 62.17 63.77 0.0M
2022-05-11 64.57 65.82 63.70 65.58 0.1M
2022-05-10 64.08 64.60 63.45 63.45 0.0M
2022-05-09 65.13 65.45 63.51 63.51 0.1M
2022-05-06 66.81 67.08 65.50 66.40 0.0M
2022-05-05 69.86 70.41 67.18 67.35 0.0M
2022-05-04 68.90 69.16 68.03 68.03 0.0M
2022-05-03 69.64 70.01 68.88 69.56 0.0M
2022-05-02 70.08 70.57 68.52 69.22 0.1M
2022-04-29 70.28 71.24 70.09 70.92 0.0M
2022-04-28 70.24 70.62 68.60 68.99 0.0M
2022-04-27 67.66 69.89 67.36 69.84 0.1M
2022-04-26 67.57 67.86 66.29 66.78 0.0M
2022-04-25 67.28 67.60 65.97 66.20 0.1M
2022-04-22 71.82 72.55 70.29 70.29 0.0M
2022-04-21 73.16 73.40 72.29 73.04 0.0M
2022-04-20 76.00 76.00 74.00 74.55 0.0M
2022-04-19 77.30 77.77 76.06 76.39 0.0M
2022-04-14 76.21 76.90 75.69 76.73 0.0M
2022-04-13 75.71 76.27 75.56 76.03 0.0M
2022-04-12 74.19 75.34 74.12 75.18 0.0M
2022-04-11 75.00 75.40 73.97 74.38 0.0M
2022-04-08 74.94 75.46 74.91 75.35 0.1M
2022-04-07 73.72 74.33 73.13 73.86 0.0M
2022-04-06 74.60 74.75 73.25 74.05 0.1M
2022-04-05 73.91 74.86 73.23 74.73 0.1M
2022-04-04 74.34 74.39 73.73 74.04 0.0M
2022-04-01 72.69 74.31 72.37 74.21 0.0M
2022-03-31 72.98 73.29 72.58 72.60 0.0M
2022-03-30 72.00 72.87 71.62 72.87 0.0M
2022-03-29 73.34 73.76 70.71 71.02 0.1M
2022-03-28 74.04 74.08 72.46 72.67 0.1M
2022-03-25 73.47 73.88 72.82 73.73 0.0M
2022-03-24 72.73 73.36 72.54 73.02 0.0M
2022-03-23 72.64 73.05 71.97 72.81 0.0M
2022-03-22 72.30 73.58 72.15 72.48 0.0M
2022-03-21 69.50 72.16 69.50 71.92 0.0M
2022-03-18 69.29 69.62 68.87 69.18 0.0M
2022-03-17 69.00 69.25 67.97 68.85 0.0M
2022-03-16 67.34 68.32 67.07 68.15 0.0M
2022-03-15 65.35 65.76 64.35 65.76 0.0M
2022-03-14 68.04 68.14 67.00 67.06 0.0M
2022-03-11 68.04 69.39 67.99 68.98 0.0M
2022-03-10 66.00 67.64 65.75 67.56 0.0M
2022-03-09 66.89 66.93 64.78 65.99 0.0M
2022-03-08 66.94 67.79 65.91 66.67 0.0M
2022-03-07 69.16 69.75 67.27 67.27 0.1M
2022-03-04 69.62 69.62 66.92 67.25 0.1M
2022-03-03 70.60 71.67 69.36 69.36 0.0M
2022-03-02 68.25 69.35 68.25 68.94 0.0M
2022-03-01 67.24 68.06 66.62 67.35 0.0M
2022-02-28 66.53 66.78 65.60 66.74 0.0M
2022-02-25 64.67 66.48 64.00 66.36 0.0M
2022-02-24 63.85 64.86 63.04 63.69 0.1M
2022-02-23 66.40 66.59 65.27 65.34 0.0M
2022-02-22 63.85 66.27 63.85 65.63 0.0M
2022-02-21 66.28 66.43 64.71 65.51 0.0M
2022-02-18 65.99 66.07 65.44 65.70 0.0M
2022-02-17 66.27 66.36 65.30 65.49 0.0M
2022-02-16 65.81 66.56 65.64 66.39 0.0M
2022-02-15 65.97 66.75 65.25 65.74 0.0M
2022-02-14 65.20 66.00 64.51 65.97 0.0M
2022-02-11 65.79 66.35 65.55 66.04 0.1M
2022-02-10 66.23 66.62 65.60 66.44 0.1M
2022-02-09 65.19 66.01 64.61 65.80 0.0M
2022-02-08 64.28 65.68 64.28 65.04 0.0M
2022-02-07 63.25 63.93 62.80 63.57 0.1M
2022-02-04 63.61 63.64 62.30 62.59 0.0M
2022-02-03 64.14 64.19 63.07 63.07 0.0M
2022-02-02 64.15 64.24 63.57 63.66 0.0M
2022-02-01 62.57 63.75 62.40 63.75 0.1M
2022-01-31 63.38 63.38 61.62 61.63 0.0M
2022-01-28 65.01 65.02 62.50 62.81 0.1M
2022-01-27 63.07 65.15 63.07 64.74 0.1M
2022-01-26 63.38 64.49 63.38 64.09 0.1M
2022-01-25 62.57 62.83 61.83 62.33 0.1M
2022-01-24 63.85 64.27 61.00 61.42 0.0M
2022-01-21 65.16 65.31 64.15 64.64 0.1M
2022-01-20 67.60 67.70 66.61 66.94 0.0M
2022-01-19 64.96 67.45 64.96 66.97 0.0M
2022-01-18 64.99 65.49 64.29 65.25 0.0M
2022-01-17 65.24 65.39 65.05 65.33 0.1M
2022-01-14 65.81 66.02 65.22 65.29 0.0M
2022-01-13 66.02 66.41 65.70 66.24 0.0M
2022-01-12 64.55 66.13 64.55 65.79 0.1M
2022-01-11 63.95 64.21 63.20 63.72 0.0M
2022-01-10 64.15 64.39 63.06 63.27 0.1M
2022-01-07 63.35 64.26 63.22 64.10 0.1M
2022-01-06 62.57 63.10 62.38 62.83 0.0M
2022-01-05 62.23 63.24 62.05 63.24 0.2M
2022-01-04 61.31 62.29 61.13 62.07 0.0M
2022-01-03 61.14 61.33 60.83 60.98 0.1M