Xtrackers II Global Government Bond UCITS ETF 5C (XG7S)

XG7S
🏛️ 德国 →
217.99
最后更新: 2025-10-03
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
2022-12-30 221.10 221.10 220.64 220.64 0.0M
2022-12-29 221.14 221.14 220.40 220.80 0.0M
2022-12-28 221.00 221.41 220.71 220.98 0.0M
2022-12-27 222.50 222.50 220.98 220.98 0.0M
2022-12-23 223.50 223.71 223.03 223.03 0.0M
2022-12-22 223.88 224.05 223.60 224.05 0.0M
2022-12-21 223.73 224.57 223.73 224.13 0.0M
2022-12-20 224.35 224.35 223.76 223.99 0.0M
2022-12-19 224.72 224.96 224.10 224.12 0.0M
2022-12-16 224.95 225.38 224.53 225.38 0.0M
2022-12-15 226.80 226.85 225.00 225.20 0.0M
2022-12-14 227.51 227.60 226.79 226.90 0.0M
2022-12-13 227.29 229.14 227.12 227.46 0.0M
2022-12-12 228.11 228.11 227.45 227.45 0.0M
2022-12-09 228.23 228.59 227.86 228.01 0.0M
2022-12-08 229.43 229.43 228.70 228.70 0.0M
2022-12-07 229.54 229.98 228.51 229.69 0.0M
2022-12-06 228.08 228.72 228.08 228.59 0.0M
2022-12-05 228.30 228.98 227.95 228.44 0.0M
2022-12-02 229.06 229.60 228.67 228.67 0.0M
2022-12-01 229.10 229.48 228.62 228.62 0.0M
2022-11-30 227.97 228.49 227.18 228.03 0.0M
2022-11-29 228.70 228.74 227.87 228.52 0.0M
2022-11-28 228.41 228.74 226.50 227.71 0.0M
2022-11-25 228.06 228.20 227.44 227.44 0.0M
2022-11-24 228.22 229.17 228.22 228.71 0.0M
2022-11-23 226.83 228.45 226.83 228.11 0.0M
2022-11-22 227.56 228.15 227.56 227.96 0.0M
2022-11-21 227.38 228.26 227.38 228.06 0.0M
2022-11-18 226.65 227.21 226.20 226.78 0.0M
2022-11-17 227.40 227.40 226.77 226.83 0.0M
2022-11-16 225.29 226.90 225.29 226.50 0.0M
2022-11-15 224.91 226.09 224.78 225.80 0.0M
2022-11-14 225.60 225.91 224.76 224.76 0.0M
2022-11-11 227.06 227.06 225.77 225.77 0.0M
2022-11-10 226.21 228.39 226.21 228.09 0.0M
2022-11-09 225.44 225.99 224.98 225.87 0.0M
2022-11-08 224.28 225.00 224.28 224.59 0.0M
2022-11-07 225.74 225.82 224.74 224.74 0.0M
2022-11-04 228.65 228.72 226.34 226.34 0.0M
2022-11-03 228.83 228.83 228.64 228.80 0.0M
2022-11-02 228.88 229.07 228.47 229.07 0.0M
2022-11-01 227.90 228.92 227.90 228.78 0.0M
2022-10-31 228.12 228.57 227.74 228.22 0.0M
2022-10-28 228.85 228.90 227.55 228.40 0.0M
2022-10-27 225.53 228.96 225.53 228.96 0.0M
2022-10-26 226.48 226.90 225.54 225.74 0.0M
2022-10-25 226.25 226.45 226.08 226.15 0.0M
2022-10-24 225.57 226.40 224.63 225.08 0.0M
2022-10-21 225.48 225.67 224.84 225.54 0.0M
2022-10-20 226.55 226.55 226.02 226.02 0.0M
2022-10-19 226.86 227.39 226.76 227.01 0.0M
2022-10-18 227.06 227.45 226.29 226.82 0.0M
2022-10-17 228.74 228.96 227.90 227.96 0.0M
2022-10-14 229.62 230.50 227.72 227.72 0.0M
2022-10-13 229.70 230.00 228.39 228.67 0.0M
2022-10-12 229.53 230.12 228.87 229.36 0.0M
2022-10-11 230.22 230.25 229.80 229.99 0.0M
2022-10-10 231.14 231.68 229.16 230.28 0.0M
2022-10-07 230.70 231.05 229.96 230.21 0.0M
2022-10-06 230.31 231.20 230.24 230.76 0.0M
2022-10-05 231.06 231.73 230.77 231.19 0.0M
2022-10-04 233.35 233.35 231.40 231.40 0.0M
2022-10-03 231.68 233.78 230.95 233.60 0.0M
2022-09-30 231.93 233.01 231.50 231.98 0.0M
2022-09-29 233.11 233.11 231.42 231.42 0.0M
2022-09-28 232.31 233.89 232.08 233.89 0.0M
2022-09-27 233.05 234.05 231.95 231.95 0.0M
2022-09-26 233.58 234.34 233.37 234.30 0.0M
2022-09-23 234.78 234.96 233.31 234.16 0.0M
2022-09-22 233.74 235.17 233.74 233.90 0.0M
2022-09-21 234.03 234.03 233.25 233.84 0.0M
2022-09-20 232.78 232.78 231.93 231.99 0.0M
2022-09-19 234.15 234.15 233.03 233.27 0.0M
2022-09-16 233.33 233.99 233.33 233.40 0.0M
2022-09-15 234.52 234.52 233.80 233.80 0.0M
2022-09-14 234.75 235.10 233.92 234.89 0.0M
2022-09-13 233.11 234.00 233.11 233.96 0.0M
2022-09-12 232.41 234.19 232.29 233.83 0.0M
2022-09-09 234.08 235.00 234.08 234.83 0.0M
2022-09-08 236.37 236.37 235.86 235.86 0.0M
2022-09-07 236.70 237.07 236.24 236.39 0.0M
2022-09-06 237.26 238.08 236.92 237.00 0.0M
2022-09-05 239.17 239.17 237.83 238.35 0.0M
2022-09-02 237.60 237.86 236.89 237.07 0.0M
2022-09-01 237.30 237.87 236.85 237.78 0.0M
2022-08-31 239.44 239.96 237.78 237.78 0.0M
2022-08-30 239.73 239.73 238.66 238.66 0.0M
2022-08-29 240.03 240.03 239.45 239.45 0.0M
2022-08-26 242.10 242.10 240.28 240.99 0.0M
2022-08-25 240.87 242.04 240.87 241.99 0.0M
2022-08-24 241.92 242.43 240.78 241.21 0.0M
2022-08-23 243.14 243.67 242.13 242.13 0.0M
2022-08-22 242.88 243.08 241.98 242.40 0.0M
2022-08-19 242.32 242.33 241.82 241.82 0.0M
2022-08-18 241.83 243.13 241.83 242.84 0.0M
2022-08-17 243.63 243.63 241.91 241.91 0.0M
2022-08-16 245.08 245.08 243.27 243.49 0.0M
2022-08-15 242.67 244.57 242.34 244.47 0.0M
2022-08-12 241.54 242.44 241.54 242.37 0.0M
2022-08-11 243.27 243.63 241.45 242.08 0.0M
2022-08-10 243.58 244.00 243.00 243.00 0.0M
2022-08-09 244.45 244.45 243.24 243.56 0.0M
2022-08-08 244.09 244.34 244.01 244.01 0.0M
2022-08-05 245.37 245.37 243.86 243.86 0.0M
2022-08-04 245.45 246.30 245.41 245.41 0.0M
2022-08-03 246.00 246.00 244.97 245.33 0.0M
2022-08-02 247.22 247.79 246.71 246.74 0.0M
2022-08-01 245.42 246.00 244.34 245.87 0.0M
2022-07-29 244.32 245.60 244.19 245.57 0.0M
2022-07-28 242.01 245.41 242.01 245.27 0.0M
2022-07-27 242.96 243.87 242.67 243.41 0.0M
2022-07-26 241.96 244.10 241.96 244.02 0.0M
2022-07-25 242.01 242.48 241.00 241.50 0.0M
2022-07-22 239.71 242.27 239.71 241.98 0.0M
2022-07-21 238.01 239.63 238.00 239.27 0.0M
2022-07-20 237.77 239.23 237.77 238.49 0.0M
2022-07-19 239.80 239.80 237.72 238.09 0.0M
2022-07-18 240.66 240.66 239.11 239.60 0.0M
2022-07-15 242.63 242.78 241.42 241.42 0.0M
2022-07-14 242.13 242.17 241.38 241.84 0.0M
2022-07-13 242.06 242.28 241.55 241.76 0.0M
2022-07-12 241.84 243.11 241.84 242.27 0.0M
2022-07-11 239.38 241.08 239.38 240.67 0.0M
2022-07-08 240.03 241.11 238.34 238.34 0.0M
2022-07-07 239.95 240.04 239.66 239.90 0.0M
2022-07-06 239.87 242.32 239.87 240.75 0.0M
2022-07-05 235.68 240.20 235.68 240.20 0.0M
2022-07-04 236.88 236.88 235.91 236.27 0.0M
2022-07-01 235.34 238.77 234.83 237.79 0.0M
2022-06-30 234.19 235.54 234.19 235.00 0.0M
2022-06-29 231.94 233.04 231.40 233.04 0.0M
2022-06-28 230.72 231.12 229.93 230.74 0.0M
2022-06-27 231.75 231.75 230.80 230.80 0.0M
2022-06-24 233.55 234.17 232.28 232.72 0.0M
2022-06-23 230.56 235.94 230.56 233.78 0.0M
2022-06-22 230.62 231.24 230.37 230.66 0.0M
2022-06-21 230.09 230.09 228.90 229.28 0.0M
2022-06-20 231.51 231.51 229.81 230.14 0.0M
2022-06-17 230.87 232.42 230.87 232.15 0.0M
2022-06-16 231.94 232.09 230.39 231.48 0.0M
2022-06-15 230.06 232.06 229.97 231.62 0.0M
2022-06-14 231.92 231.92 229.94 229.94 0.0M
2022-06-13 232.71 232.71 231.29 231.69 0.0M
2022-06-10 232.95 234.04 232.95 233.51 0.0M
2022-06-09 232.86 233.09 232.37 232.70 0.0M
2022-06-08 233.99 233.99 232.81 232.81 0.0M
2022-06-07 233.33 234.33 233.33 234.33 0.0M
2022-06-06 235.08 235.08 233.73 233.88 0.0M
2022-06-03 234.93 235.01 234.58 234.63 0.0M
2022-06-02 236.08 236.08 235.31 235.32 0.0M
2022-06-01 236.33 236.80 236.23 236.65 0.0M
2022-05-31 237.82 238.13 236.94 236.94 0.0M
2022-05-30 238.31 238.31 237.34 237.53 0.0M
2022-05-27 238.91 240.04 238.91 239.75 0.0M
2022-05-26 240.25 240.68 238.72 238.72 0.0M
2022-05-25 239.80 240.19 239.44 240.19 0.0M
2022-05-24 238.03 239.39 238.03 239.19 0.0M
2022-05-23 240.34 240.40 238.48 238.53 0.0M
2022-05-20 240.73 241.01 240.08 241.01 0.0M
2022-05-19 241.53 241.99 240.98 240.98 0.0M
2022-05-18 239.88 240.87 239.65 240.87 0.0M
2022-05-17 241.46 241.46 239.69 239.69 0.0M
2022-05-16 242.79 243.08 241.64 243.08 0.0M
2022-05-13 243.59 243.59 242.57 242.64 0.0M
2022-05-12 241.61 243.81 241.61 243.81 0.0M
2022-05-11 239.39 239.95 238.33 239.31 0.0M
2022-05-10 238.11 239.61 238.11 239.42 0.0M
2022-05-09 237.86 238.14 236.55 238.07 0.0M
2022-05-06 239.17 239.19 237.43 237.46 0.0M
2022-05-05 239.56 239.63 238.92 238.96 0.0M
2022-05-04 240.03 240.48 239.70 239.73 0.0M
2022-05-03 240.48 240.69 239.91 240.47 0.0M
2022-05-02 240.47 241.35 240.25 240.39 0.0M
2022-04-29 242.00 242.03 240.96 241.19 0.0M
2022-04-28 242.77 243.20 241.15 241.66 0.0M
2022-04-27 241.79 243.76 241.79 242.95 0.0M
2022-04-26 240.47 242.63 240.47 242.17 0.0M
2022-04-25 240.28 241.11 239.60 241.11 0.0M
2022-04-22 238.41 238.64 237.74 237.98 0.0M
2022-04-21 238.21 238.21 237.51 237.57 0.0M
2022-04-20 238.61 239.13 238.61 238.82 0.0M
2022-04-19 239.38 240.21 238.67 239.02 0.0M
2022-04-14 240.69 241.46 240.46 240.80 0.0M
2022-04-13 240.42 241.79 240.32 241.21 0.0M
2022-04-12 239.97 241.24 239.59 241.24 0.0M
2022-04-11 240.20 240.21 239.78 239.98 0.0M
2022-04-08 242.34 242.80 241.50 241.65 0.0M
2022-04-07 242.84 243.03 241.92 242.02 0.0M
2022-04-06 242.70 242.70 241.60 242.33 0.0M
2022-04-05 243.89 243.89 242.85 243.00 0.0M
2022-04-04 243.11 244.12 243.11 243.86 0.0M
2022-04-01 242.67 242.98 242.13 242.80 0.0M
2022-03-31 241.61 243.61 241.61 243.61 0.0M
2022-03-30 241.57 241.57 241.06 241.12 0.0M
2022-03-29 242.20 242.20 240.01 241.10 0.0M
2022-03-28 243.05 243.48 241.46 243.08 0.0M
2022-03-25 244.15 244.62 243.01 243.33 0.0M
2022-03-24 245.04 245.04 244.30 244.30 0.0M
2022-03-23 243.97 245.12 243.97 244.70 0.0M
2022-03-22 245.32 245.32 244.00 244.57 0.0M
2022-03-21 246.55 246.74 245.65 245.69 0.0M
2022-03-18 246.34 247.49 246.34 246.71 0.0M
2022-03-17 246.70 247.00 245.92 245.92 0.0M
2022-03-16 247.59 247.61 246.99 246.99 0.0M
2022-03-15 247.61 248.42 247.61 248.42 0.0M
2022-03-14 250.08 250.08 247.82 247.82 0.0M
2022-03-11 249.97 250.62 249.10 250.52 0.0M
2022-03-10 250.67 251.19 249.54 249.82 0.0M
2022-03-09 253.81 253.81 250.39 250.39 0.0M
2022-03-08 255.94 255.94 254.00 254.36 0.0M
2022-03-07 256.93 257.68 255.44 256.35 0.0M
2022-03-04 254.14 256.86 254.14 256.82 0.0M
2022-03-03 252.02 253.17 251.55 252.85 0.0M
2022-03-02 254.26 254.26 252.51 252.51 0.0M
2022-03-01 249.32 254.14 249.32 254.14 0.0M
2022-02-28 249.32 249.36 248.99 249.26 0.0M
2022-02-25 248.38 249.30 247.21 247.49 0.0M
2022-02-24 248.70 250.32 248.70 249.57 0.0M
2022-02-23 246.25 246.84 246.25 246.84 0.0M
2022-02-22 248.35 248.35 246.13 246.68 0.0M
2022-02-21 246.72 247.39 246.72 247.22 0.0M
2022-02-18 246.01 247.12 245.80 247.05 0.0M
2022-02-17 244.98 246.37 244.92 246.16 0.0M
2022-02-16 244.64 245.59 244.62 245.12 0.0M
2022-02-15 246.08 246.08 244.80 245.01 0.0M
2022-02-14 246.47 247.51 245.79 245.79 0.0M
2022-02-11 245.08 245.38 244.60 244.60 0.0M
2022-02-10 245.91 246.03 243.98 243.98 0.0M
2022-02-09 246.18 246.48 246.07 246.17 0.0M
2022-02-08 246.46 246.72 245.33 245.86 0.0M
2022-02-07 246.87 246.91 246.17 246.32 0.0M
2022-02-04 247.34 247.64 246.51 246.51 0.0M
2022-02-03 251.63 251.70 248.19 248.19 0.0M
2022-02-02 251.75 251.93 251.29 251.93 0.0M
2022-02-01 251.83 252.53 251.75 251.91 0.0M
2022-01-31 253.81 253.82 252.42 252.53 0.0M
2022-01-28 253.75 253.98 253.33 253.91 0.0M
2022-01-27 253.08 254.44 253.04 254.06 0.0M
2022-01-26 253.15 253.29 252.71 252.95 0.0M
2022-01-25 253.24 253.80 252.97 253.52 0.0M
2022-01-24 253.01 253.68 253.01 253.32 0.0M
2022-01-21 252.55 252.69 252.40 252.66 0.0M
2022-01-20 251.40 252.20 251.40 252.04 0.0M
2022-01-19 251.13 251.54 251.11 251.53 0.0M
2022-01-18 250.83 251.67 250.83 251.64 0.0M
2022-01-17 251.22 251.22 250.69 251.03 0.0M
2022-01-14 252.12 252.12 251.42 251.71 0.0M
2022-01-13 251.27 251.85 250.89 251.69 0.0M
2022-01-12 252.07 252.12 251.58 251.77 0.0M
2022-01-11 252.05 252.45 251.77 251.77 0.0M
2022-01-10 251.61 252.52 251.53 252.04 0.0M
2022-01-07 252.56 252.81 251.66 251.66 0.0M
2022-01-06 253.10 253.10 252.34 252.73 0.0M
2022-01-05 253.70 253.86 253.13 253.19 0.0M
2022-01-04 254.22 254.22 253.60 253.60 0.0M
2022-01-03 254.28 254.86 254.16 254.46 0.0M