Xtrackers II US Treasuries UCITS ETF 1D (XUTD)

XUTD
🏛️ 德国 →
166.96
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
2021-12-30 199.18 199.60 198.94 199.10 0.0M
2021-12-29 200.17 200.34 198.52 198.60 0.0M
2021-12-28 199.83 200.38 199.48 200.18 0.0M
2021-12-27 199.59 200.04 199.58 199.84 0.0M
2021-12-23 199.90 200.69 199.88 199.94 0.0M
2021-12-22 201.08 201.08 199.88 200.12 0.0M
2021-12-21 201.17 201.19 200.45 200.62 0.0M
2021-12-20 202.55 202.55 201.41 201.41 0.0M
2021-12-17 200.44 201.66 200.21 201.65 0.0M
2021-12-16 200.41 200.86 199.48 200.45 0.0M
2021-12-15 201.39 201.64 201.20 201.43 0.0M
2021-12-14 201.54 201.54 200.31 201.36 0.0M
2021-12-13 200.32 201.35 200.32 201.17 0.0M
2021-12-10 200.01 200.83 200.01 200.42 0.0M
2021-12-09 199.74 200.63 199.74 200.61 0.0M
2021-12-08 201.86 202.32 200.17 200.17 0.0M
2021-12-07 201.96 203.06 201.96 202.91 0.0M
2021-12-06 203.22 203.22 202.68 202.92 0.0M
2021-12-03 202.15 202.94 201.99 202.67 0.0M
2021-12-02 201.74 201.88 201.36 201.87 0.0M
2021-12-01 200.78 201.33 200.69 201.06 0.0M
2021-11-30 201.35 202.45 200.87 202.36 0.1M
2021-11-29 201.94 201.97 201.17 201.97 0.0M
2021-11-26 202.28 202.28 201.23 201.37 0.0M
2021-11-25 201.00 201.28 200.90 201.20 0.0M
2021-11-24 200.58 201.32 200.54 201.32 0.0M
2021-11-23 200.83 200.83 199.97 199.97 0.0M
2021-11-22 201.20 201.33 200.60 200.73 0.0M
2021-11-19 199.30 201.69 199.30 200.73 0.0M
2021-11-18 199.74 199.74 199.25 199.37 0.0M
2021-11-17 199.56 199.56 199.09 199.51 0.0M
2021-11-16 198.47 199.25 198.35 199.14 0.0M
2021-11-15 198.21 198.31 197.77 197.77 0.0M
2021-11-12 198.01 198.20 197.93 197.99 0.0M
2021-11-11 197.89 198.12 197.73 197.88 0.0M
2021-11-10 197.26 197.89 196.95 197.48 0.0M
2021-11-09 196.57 197.65 196.57 197.65 0.0M
2021-11-08 197.09 197.09 196.39 196.54 0.0M
2021-11-05 196.43 197.58 196.43 197.23 0.0M
2021-11-04 195.51 196.86 195.51 196.61 0.0M
2021-11-03 196.02 196.09 195.74 195.74 0.0M
2021-11-02 195.16 196.05 195.16 195.86 0.0M
2021-11-01 195.86 195.86 195.04 195.07 0.0M
2021-10-29 193.69 195.98 193.69 195.98 0.0M
2021-10-28 195.39 195.65 194.13 194.17 0.0M
2021-10-27 194.52 195.36 194.52 195.36 0.0M
2021-10-26 194.36 194.63 194.19 194.63 0.0M
2021-10-25 193.38 194.35 193.10 194.29 0.0M
2021-10-22 193.27 193.62 193.10 193.55 0.0M
2021-10-21 193.47 193.62 193.10 193.32 0.0M
2021-10-20 193.64 194.10 193.47 193.61 0.0M
2021-10-19 194.30 194.30 193.83 194.01 0.0M
2021-10-18 195.09 195.12 194.89 194.89 0.0M
2021-10-15 195.18 195.39 195.11 195.15 0.0M
2021-10-14 195.10 195.81 195.07 195.81 0.0M
2021-10-13 195.80 196.06 195.72 195.75 0.0M
2021-10-12 195.07 195.80 194.90 195.51 0.0M
2021-10-11 194.39 194.73 194.39 194.64 0.0M
2021-10-08 195.45 195.52 194.76 194.78 0.0M
2021-10-07 195.80 196.16 195.46 195.46 0.0M
2021-10-06 195.26 196.63 195.26 196.63 0.0M
2021-10-05 195.89 195.89 195.14 195.14 0.0M
2021-10-04 195.96 195.96 195.08 195.62 0.0M
2021-10-01 196.08 196.22 195.77 195.77 0.0M
2021-09-30 195.29 195.77 195.29 195.46 0.0M
2021-09-29 194.36 195.41 194.36 195.26 0.0M
2021-09-28 194.12 194.26 193.78 194.11 0.0M
2021-09-27 194.62 194.62 194.07 194.39 0.0M
2021-09-24 194.43 194.83 194.43 194.55 0.0M
2021-09-23 195.94 196.11 194.64 194.69 0.0M
2021-09-22 195.81 195.89 195.66 195.84 0.0M
2021-09-21 195.75 196.17 195.51 196.11 0.0M
2021-09-20 195.67 196.28 195.47 195.70 0.0M
2021-09-17 194.79 195.05 194.64 195.05 0.0M
2021-09-16 194.84 195.27 194.84 195.16 0.0M
2021-09-15 194.83 194.83 194.44 194.44 0.0M
2021-09-14 194.95 195.51 194.65 195.51 0.0M
2021-09-13 195.14 195.55 194.94 194.94 0.0M
2021-09-10 194.77 194.77 194.24 194.39 0.0M
2021-09-09 194.65 194.78 194.34 194.67 0.0M
2021-09-08 194.04 194.51 194.04 194.37 0.0M
2021-09-07 193.63 193.70 193.30 193.70 0.0M
2021-09-06 193.80 193.87 193.76 193.87 0.0M
2021-09-03 194.07 194.15 193.40 193.68 0.0M
2021-09-02 194.53 194.64 194.16 194.27 0.0M
2021-09-01 194.79 194.93 194.24 194.38 0.0M
2021-08-31 195.03 195.26 194.66 195.26 0.0M
2021-08-30 195.22 195.46 195.05 195.38 0.0M
2021-08-27 195.22 195.58 195.06 195.12 0.0M
2021-08-26 195.21 195.44 194.91 195.27 0.0M
2021-08-25 196.26 196.26 195.44 195.44 0.0M
2021-08-24 196.26 196.63 195.92 196.23 0.0M
2021-08-23 196.97 196.97 196.39 196.60 0.0M
2021-08-20 197.75 197.94 197.61 197.61 0.0M
2021-08-19 197.68 197.68 197.24 197.53 0.0M
2021-08-18 196.51 196.71 196.40 196.71 0.0M
2021-08-17 196.08 196.58 195.93 196.58 0.0M
2021-08-16 195.55 196.06 195.38 195.70 0.0M
2021-08-13 195.43 195.43 194.83 194.83 0.0M
2021-08-12 195.37 195.37 195.05 195.23 0.0M
2021-08-11 195.38 195.44 195.04 195.04 0.0M
2021-08-10 195.59 195.92 195.50 195.50 0.0M
2021-08-09 195.39 195.76 195.39 195.41 0.0M
2021-08-06 195.00 195.58 195.00 195.43 0.0M
2021-08-05 195.51 195.63 194.97 194.97 0.0M
2021-08-04 194.88 195.39 194.88 195.39 0.0M
2021-08-03 194.78 195.33 194.48 195.26 0.0M
2021-08-02 193.99 194.87 193.92 194.87 0.0M
2021-07-30 193.96 194.59 193.64 194.59 0.0M
2021-07-29 194.40 194.40 193.74 193.83 0.0M
2021-07-28 195.36 195.42 194.81 195.06 0.0M
2021-07-27 195.25 195.73 194.97 194.97 0.0M
2021-07-26 195.84 195.93 194.70 194.89 0.0M
2021-07-23 195.59 195.74 195.23 195.55 0.0M
2021-07-22 195.12 195.83 194.58 195.83 0.0M
2021-07-21 196.37 196.37 194.88 194.88 0.0M
2021-07-20 196.15 197.25 195.95 196.32 0.0M
2021-07-19 194.90 196.31 194.90 195.82 0.0M
2021-07-16 194.31 194.54 193.98 194.25 0.0M
2021-07-15 193.86 194.16 193.77 194.09 0.0M
2021-07-14 193.67 193.79 193.46 193.55 0.0M
2021-07-13 193.04 193.84 193.04 193.84 0.0M
2021-07-12 193.11 193.52 192.93 192.93 0.0M
2021-07-09 193.83 193.83 192.97 193.18 0.0M
2021-07-08 195.04 195.04 194.01 194.23 0.0M
2021-07-07 193.46 194.94 193.46 194.35 0.0M
2021-07-06 192.42 194.45 192.42 194.37 0.0M
2021-07-05 193.04 193.15 192.70 192.88 0.0M
2021-07-02 193.08 193.46 193.08 193.08 0.0M
2021-07-01 192.56 192.69 192.23 192.52 0.0M
2021-06-30 191.82 193.05 191.82 193.05 0.0M
2021-06-29 191.41 191.90 191.41 191.55 0.0M
2021-06-28 190.63 191.36 190.63 191.26 0.0M
2021-06-25 190.92 191.02 190.29 190.50 0.0M
2021-06-24 190.84 191.21 190.78 191.17 0.0M
2021-06-23 191.17 191.37 190.53 190.84 0.0M
2021-06-22 191.44 191.99 191.21 191.59 0.0M
2021-06-21 193.10 193.10 191.47 191.68 0.0M
2021-06-18 191.69 192.80 191.62 192.67 0.0M
2021-06-17 189.63 191.18 189.63 191.18 0.0M
2021-06-16 187.79 188.10 187.79 188.10 0.0M
2021-06-15 187.77 188.26 187.73 187.73 0.0M
2021-06-14 188.66 188.70 187.95 187.95 0.0M
2021-06-11 187.58 188.64 187.58 188.64 0.0M
2021-06-10 187.54 187.54 186.80 187.43 0.0M
2021-06-09 186.85 187.06 186.78 187.06 0.0M
2021-06-08 186.61 186.80 186.54 186.77 0.0M
2021-06-07 186.86 186.93 186.14 186.17 0.0M
2021-06-04 186.70 186.85 186.22 186.51 0.0M
2021-06-03 185.91 186.63 185.55 186.61 0.0M
2021-06-02 185.46 186.15 185.46 185.53 0.0M
2021-06-01 184.96 185.21 184.49 184.75 0.0M
2021-05-31 185.67 185.77 185.33 185.33 0.0M
2021-05-28 185.78 186.42 185.78 185.85 0.0M
2021-05-27 185.88 185.98 185.51 185.72 0.0M
2021-05-26 185.22 185.99 185.22 185.99 0.0M
2021-05-25 184.92 185.22 184.80 185.22 0.0M
2021-05-21 184.63 185.49 184.59 185.38 0.0M
2021-05-20 184.91 185.18 184.74 184.90 0.0M
2021-05-19 184.17 184.89 184.17 184.89 0.0M
2021-05-18 185.04 185.04 184.48 184.76 0.0M
2021-05-17 186.20 186.20 185.64 185.78 0.0M
2021-05-14 186.20 186.44 185.77 185.93 0.0M
2021-05-13 186.28 186.69 186.13 186.69 0.0M
2021-05-12 186.37 186.66 185.82 186.49 0.0M
2021-05-11 186.37 186.37 185.65 185.65 0.0M
2021-05-10 186.25 186.52 186.06 186.28 0.0M
2021-05-07 188.10 188.10 186.63 186.63 0.0M
2021-05-06 188.71 188.71 188.11 188.27 0.0M
2021-05-05 188.84 188.84 188.40 188.78 0.0M
2021-05-04 188.07 188.77 188.07 188.64 0.0M
2021-05-03 187.78 187.83 187.37 187.50 0.0M
2021-04-30 186.52 187.85 186.52 187.81 0.0M
2021-04-29 186.37 186.37 185.97 186.24 0.0M
2021-04-28 187.25 187.36 186.71 186.71 0.0M
2021-04-27 191.61 191.78 191.33 191.36 0.0M
2021-04-26 191.18 191.72 191.10 191.60 0.0M
2021-04-23 192.40 192.40 191.74 191.89 0.0M
2021-04-22 192.31 192.99 191.90 192.51 0.0M
2021-04-21 192.54 192.85 192.19 192.19 0.0M
2021-04-20 191.02 192.27 191.00 192.27 0.0M
2021-04-19 193.07 193.13 191.84 192.05 0.0M
2021-04-16 193.12 193.13 192.67 192.84 0.0M
2021-04-15 192.41 193.73 192.41 193.73 0.0M
2021-04-14 192.77 192.85 192.36 192.36 0.0M
2021-04-13 193.25 193.48 192.86 192.93 0.0M
2021-04-12 193.75 193.92 192.96 193.12 0.0M
2021-04-09 193.51 193.71 193.35 193.71 0.0M
2021-04-08 193.67 194.08 193.47 193.49 0.0M
2021-04-07 194.09 194.18 193.43 193.68 0.0M
2021-04-06 194.59 194.59 194.26 194.30 0.0M
2021-04-01 195.41 195.51 195.25 195.25 0.0M
2021-03-31 195.61 195.62 195.23 195.50 0.0M
2021-03-30 194.81 195.40 194.66 195.40 0.0M
2021-03-29 195.27 195.45 194.80 194.82 0.0M
2021-03-26 195.14 195.19 194.85 194.97 0.0M
2021-03-25 195.20 195.70 195.07 195.70 0.0M
2021-03-24 195.12 195.12 194.51 194.51 0.0M
2021-03-23 193.15 193.90 193.15 193.90 0.0M
2021-03-22 193.03 193.03 192.12 192.28 0.0M
2021-03-19 192.08 192.66 192.08 192.26 0.0M
2021-03-18 191.13 191.68 191.10 191.51 0.0M
2021-03-17 193.14 193.14 192.33 192.55 0.0M
2021-03-16 192.85 193.40 192.49 193.04 0.0M
2021-03-15 192.55 192.82 192.40 192.67 0.0M
2021-03-12 192.60 193.02 192.15 192.18 0.0M
2021-03-11 193.81 193.82 193.05 193.05 0.0M
2021-03-10 194.33 194.53 193.84 194.18 0.0M
2021-03-09 194.37 194.37 194.02 194.08 0.0M
2021-03-08 193.70 194.37 193.70 194.27 0.0M
2021-03-05 193.19 193.74 192.91 193.73 0.0M
2021-03-04 192.36 192.63 192.20 192.24 0.0M
2021-03-03 192.18 192.20 191.65 191.65 0.0M
2021-03-02 193.65 193.65 192.33 192.33 0.0M
2021-03-01 192.39 192.81 192.37 192.37 0.0M
2021-02-26 190.21 191.10 190.21 190.91 0.0M
2021-02-25 190.21 190.21 189.19 189.19 0.0M
2021-02-24 191.86 191.86 191.09 191.60 0.0M
2021-02-23 191.52 192.03 191.52 191.89 0.0M
2021-02-22 192.42 192.48 192.10 192.19 0.0M
2021-02-19 193.40 193.40 192.58 192.58 0.0M
2021-02-18 194.69 194.69 194.05 194.21 0.0M
2021-02-17 194.04 195.17 194.04 195.05 0.0M
2021-02-16 193.84 193.86 192.92 193.47 0.0M
2021-02-15 193.53 193.92 193.45 193.74 0.0M
2021-02-12 194.97 195.33 194.45 194.51 0.0M
2021-02-11 195.31 195.31 194.82 194.91 0.0M
2021-02-10 194.65 195.00 194.64 194.81 0.0M
2021-02-09 195.42 195.54 195.28 195.43 0.0M
2021-02-08 195.63 196.25 195.52 196.25 0.0M
2021-02-05 197.55 197.55 196.34 196.34 0.0M
2021-02-04 196.90 197.39 196.58 197.39 0.0M
2021-02-03 196.77 197.25 196.77 196.95 0.0M
2021-02-02 196.60 197.10 196.60 197.08 0.0M
2021-02-01 195.88 196.73 195.88 196.73 0.0M
2021-01-29 196.58 196.58 195.51 195.72 0.0M
2021-01-28 197.10 197.10 196.04 196.04 0.0M
2021-01-27 195.94 197.41 195.94 197.03 0.0M
2021-01-26 196.56 196.56 195.40 195.71 0.0M
2021-01-25 194.73 196.23 194.73 196.18 0.0M
2021-01-22 195.17 195.17 194.60 194.87 0.0M
2021-01-21 195.90 195.90 194.81 195.40 0.0M
2021-01-20 195.34 196.11 195.34 196.06 0.0M
2021-01-19 195.67 195.88 195.31 195.88 0.0M
2021-01-18 196.72 196.72 196.42 196.47 0.0M
2021-01-15 195.42 196.27 195.42 196.17 0.0M
2021-01-14 195.38 195.86 195.01 195.49 0.0M
2021-01-13 194.25 195.03 194.25 194.98 0.0M
2021-01-12 194.51 194.80 194.07 194.30 0.0M
2021-01-11 194.57 195.00 194.57 194.60 0.0M
2021-01-08 193.81 194.05 193.24 193.29 0.0M
2021-01-07 192.89 194.00 192.88 193.21 0.0M
2021-01-06 193.20 193.49 192.91 193.49 0.0M
2021-01-05 195.57 195.57 194.83 194.83 0.0M
2021-01-04 195.26 195.51 194.49 195.49 0.0M