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
2022-12-30 181.58 181.58 181.10 181.10 0.0M
2022-12-29 182.07 182.07 181.23 181.42 0.0M
2022-12-28 181.92 182.12 181.70 181.82 0.0M
2022-12-27 182.83 182.83 181.61 181.61 0.0M
2022-12-23 183.82 183.97 183.41 183.52 0.0M
2022-12-22 184.18 184.68 184.08 184.68 0.0M
2022-12-21 183.91 184.30 183.91 184.26 0.0M
2022-12-20 184.34 184.34 183.55 183.77 0.0M
2022-12-19 185.52 185.87 184.91 184.98 0.0M
2022-12-16 185.59 186.32 185.59 186.32 0.0M
2022-12-15 185.72 186.29 184.43 185.78 0.0M
2022-12-14 186.03 186.03 185.19 185.25 0.0M
2022-12-13 186.06 186.41 185.64 185.70 0.0M
2022-12-12 187.01 187.01 185.70 186.26 0.0M
2022-12-09 186.85 187.09 186.45 186.45 0.0M
2022-12-08 188.11 188.49 187.28 187.28 0.0M
2022-12-07 187.97 188.12 187.07 188.12 0.0M
2022-12-06 186.38 186.90 186.38 186.47 0.0M
2022-12-05 186.29 186.75 185.54 186.32 0.0M
2022-12-02 186.47 187.19 186.34 186.34 0.0M
2022-12-01 187.13 187.15 185.50 186.05 0.0M
2022-11-30 186.90 187.44 186.20 187.21 0.0M
2022-11-29 187.52 187.58 186.93 187.42 0.0M
2022-11-28 187.42 187.42 185.09 186.92 0.0M
2022-11-25 186.55 186.68 186.25 186.38 0.0M
2022-11-24 186.50 187.18 186.50 186.81 0.0M
2022-11-23 186.65 187.43 186.60 186.77 0.0M
2022-11-22 187.61 187.76 187.22 187.76 0.0M
2022-11-21 187.31 188.02 187.31 188.02 0.0M
2022-11-18 185.91 186.09 185.47 185.74 0.0M
2022-11-17 186.18 187.00 185.87 186.51 0.0M
2022-11-16 184.61 185.88 183.94 185.62 0.0M
2022-11-15 184.20 185.37 183.95 185.15 0.0M
2022-11-14 185.21 186.01 184.72 184.72 0.0M
2022-11-11 186.72 186.78 185.30 185.44 0.0M
2022-11-10 188.61 189.86 188.36 188.51 0.0M
2022-11-09 187.29 188.01 187.01 187.96 0.0M
2022-11-08 188.43 188.98 187.87 187.87 0.0M
2022-11-07 190.20 190.20 188.71 188.81 0.0M
2022-11-04 193.50 193.56 190.72 190.72 0.0M
2022-11-03 193.58 194.08 193.48 194.01 0.0M
2022-11-02 193.01 193.32 192.40 193.32 0.0M
2022-11-01 192.28 193.16 192.16 193.16 0.0M
2022-10-31 191.90 192.67 191.58 192.57 0.0M
2022-10-28 191.62 192.33 191.40 192.07 0.0M
2022-10-27 189.16 191.78 189.16 191.78 0.0M
2022-10-26 190.70 190.81 189.27 189.27 0.0M
2022-10-25 191.52 191.53 190.54 190.54 0.0M
2022-10-24 191.90 192.49 190.62 190.62 0.0M
2022-10-21 192.75 193.17 191.75 192.12 0.0M
2022-10-20 193.70 193.77 192.67 192.67 0.0M
2022-10-19 193.80 194.80 193.74 194.15 0.0M
2022-10-18 193.45 194.46 193.45 193.56 0.0M
2022-10-17 196.11 196.68 194.87 195.11 0.0M
2022-10-14 195.98 197.58 195.55 195.63 0.0M
2022-10-13 197.89 197.89 195.74 195.74 0.0M
2022-10-12 197.43 198.25 197.29 197.73 0.0M
2022-10-11 197.45 197.78 197.23 197.35 0.0M
2022-10-10 198.20 198.42 197.27 197.27 0.0M
2022-10-07 196.91 197.00 196.52 196.80 0.0M
2022-10-06 195.39 196.82 195.39 196.55 0.0M
2022-10-05 194.98 196.50 194.98 196.27 0.0M
2022-10-04 197.87 197.90 195.27 195.39 0.0M
2022-10-03 197.44 199.04 197.44 198.52 0.0M
2022-09-30 198.09 199.35 197.39 198.00 0.0M
2022-09-29 199.87 199.88 197.88 197.95 0.0M
2022-09-28 200.31 201.49 200.28 201.07 0.0M
2022-09-27 200.00 201.04 199.52 199.52 0.0M
2022-09-26 200.29 201.54 199.88 201.54 0.0M
2022-09-23 198.91 200.33 198.19 199.76 0.0M
2022-09-22 199.43 199.43 197.79 198.07 0.0M
2022-09-21 198.37 198.46 197.59 198.31 0.0M
2022-09-20 196.08 196.39 195.68 196.03 0.0M
2022-09-19 197.30 197.35 196.44 196.60 0.0M
2022-09-16 196.78 197.75 196.41 196.41 0.0M
2022-09-15 197.83 197.83 197.00 197.03 0.0M
2022-09-14 197.83 197.83 196.87 197.68 0.0M
2022-09-13 195.31 197.08 195.11 197.08 0.0M
2022-09-12 195.33 196.26 195.08 196.12 0.0M
2022-09-09 197.14 198.07 196.66 198.02 0.0M
2022-09-08 199.56 200.09 199.18 199.73 0.0M
2022-09-07 200.06 200.67 199.73 199.83 0.0M
2022-09-06 199.64 200.76 199.64 200.20 0.0M
2022-09-05 201.54 201.54 200.72 201.11 0.0M
2022-09-02 199.85 199.85 198.77 198.95 0.0M
2022-09-01 199.48 200.34 199.04 200.06 0.0M
2022-08-31 200.66 200.88 199.56 199.56 0.0M
2022-08-30 201.12 201.12 200.23 200.23 0.0M
2022-08-29 201.78 201.78 200.50 200.84 0.0M
2022-08-26 202.09 202.09 200.06 201.64 0.0M
2022-08-25 200.55 201.78 200.55 201.75 0.0M
2022-08-24 202.25 202.82 201.19 201.31 0.0M
2022-08-23 203.53 203.83 201.12 202.20 0.0M
2022-08-22 201.88 202.55 201.62 202.55 0.0M
2022-08-19 200.68 201.47 200.50 200.85 0.0M
2022-08-18 199.50 200.78 199.36 200.72 0.0M
2022-08-17 200.16 200.16 199.06 199.24 0.0M
2022-08-16 201.08 201.38 199.60 199.98 0.0M
2022-08-15 198.59 200.33 198.59 200.24 0.0M
2022-08-12 196.99 198.24 196.99 198.18 0.0M
2022-08-11 198.18 198.18 196.70 197.02 0.0M
2022-08-10 199.97 199.97 197.70 197.82 0.0M
2022-08-09 201.56 201.56 200.28 200.82 0.0M
2022-08-08 201.41 201.50 200.90 200.98 0.0M
2022-08-05 201.72 202.13 200.96 201.17 0.0M
2022-08-04 202.59 203.03 201.98 201.98 0.0M
2022-08-03 202.75 202.75 201.47 202.39 0.0M
2022-08-02 203.27 203.97 202.83 202.83 0.0M
2022-08-01 201.75 202.10 201.12 201.99 0.0M
2022-07-29 201.46 203.15 201.46 202.93 0.0M
2022-07-28 200.78 204.03 200.78 203.29 0.0M
2022-07-27 202.20 203.19 201.84 202.85 0.0M
2022-07-26 201.17 203.52 201.17 203.26 0.0M
2022-07-25 201.45 201.79 200.06 200.76 0.0M
2022-07-22 200.01 202.16 200.01 201.29 0.0M
2022-07-21 198.30 200.29 198.30 199.66 0.0M
2022-07-20 197.58 199.66 197.58 198.69 0.0M
2022-07-19 199.68 199.68 197.74 198.08 0.0M
2022-07-18 201.39 201.39 198.96 199.48 0.0M
2022-07-15 203.58 203.68 202.00 202.03 0.0M
2022-07-14 203.11 203.54 202.26 203.14 0.0M
2022-07-13 202.43 202.70 201.27 201.73 0.0M
2022-07-12 203.19 203.93 202.47 202.47 0.0M
2022-07-11 199.72 201.88 199.72 201.37 0.0M
2022-07-08 199.89 201.57 198.09 198.09 0.0M
2022-07-07 199.71 200.00 199.00 199.80 0.0M
2022-07-06 199.75 201.49 199.75 200.73 0.0M
2022-07-05 195.04 200.48 195.04 200.42 0.0M
2022-07-04 195.94 195.94 195.09 195.75 0.0M
2022-07-01 194.62 198.24 194.26 196.60 0.0M
2022-06-30 193.94 195.13 193.83 194.28 0.0M
2022-06-29 191.53 192.87 191.08 192.80 0.0M
2022-06-28 189.55 190.76 189.18 190.43 0.0M
2022-06-27 190.26 190.38 189.28 189.28 0.0M
2022-06-24 192.13 192.13 191.13 191.13 0.0M
2022-06-23 190.22 192.62 190.22 192.49 0.0M
2022-06-22 191.15 191.15 190.01 190.01 0.0M
2022-06-21 189.65 189.65 188.86 189.29 0.0M
2022-06-20 190.37 190.39 189.64 189.64 0.0M
2022-06-17 190.48 191.64 190.15 191.64 0.0M
2022-06-16 191.06 191.42 189.60 189.80 0.0M
2022-06-15 189.79 190.72 189.09 190.66 0.0M
2022-06-14 191.35 191.58 190.02 190.02 0.0M
2022-06-13 191.57 191.57 191.14 191.14 0.0M
2022-06-10 190.60 192.07 190.60 191.65 0.0M
2022-06-09 189.28 190.30 188.33 190.09 0.0M
2022-06-08 190.17 190.17 189.12 189.32 0.0M
2022-06-07 190.61 191.32 190.61 191.29 0.0M
2022-06-06 190.94 190.95 190.60 190.60 0.0M
2022-06-03 190.77 191.11 190.77 191.09 0.0M
2022-06-02 192.21 192.21 191.33 191.33 0.0M
2022-06-01 191.67 192.62 191.62 192.62 0.0M
2022-05-31 192.08 192.87 191.31 191.85 0.0M
2022-05-30 192.21 192.21 191.41 191.44 0.0M
2022-05-27 192.76 193.88 192.75 193.74 0.0M
2022-05-26 194.26 194.26 192.86 192.86 0.0M
2022-05-25 193.73 194.72 193.60 194.35 0.0M
2022-05-24 192.20 193.18 192.20 193.18 0.0M
2022-05-23 194.22 194.55 192.39 192.39 0.0M
2022-05-20 194.42 195.61 193.99 195.36 0.0M
2022-05-19 196.17 196.41 194.55 194.55 0.0M
2022-05-18 194.03 195.22 193.83 195.00 0.0M
2022-05-17 195.85 195.85 193.87 193.87 0.0M
2022-05-16 197.45 197.68 196.22 197.67 0.0M
2022-05-13 197.70 198.11 197.09 197.20 0.0M
2022-05-12 196.38 197.96 196.38 197.96 0.0M
2022-05-11 194.27 194.46 192.77 193.96 0.0M
2022-05-10 193.13 194.66 193.13 194.66 0.0M
2022-05-09 193.02 193.14 191.71 193.14 0.0M
2022-05-06 194.03 194.03 192.02 192.24 0.0M
2022-05-05 193.67 193.74 193.34 193.46 0.0M
2022-05-04 194.59 194.90 193.91 194.06 0.0M
2022-05-03 194.67 195.09 194.47 194.83 0.0M
2022-05-02 194.36 195.36 194.19 194.73 0.0M
2022-04-29 195.93 195.93 194.88 195.24 0.0M
2022-04-28 196.42 196.84 195.88 196.10 0.0M
2022-04-27 195.12 196.93 195.12 196.08 0.0M
2022-04-26 193.03 195.23 193.03 194.74 0.0M
2022-04-25 192.89 193.58 192.28 193.58 0.0M
2022-04-22 190.14 190.85 189.84 190.59 0.0M
2022-04-21 189.40 189.59 188.87 189.22 0.0M
2022-04-20 190.13 190.17 189.70 189.97 0.0M
2022-04-19 191.50 191.50 190.22 190.78 0.0M
2022-04-14 191.12 192.34 190.78 191.82 0.0M
2022-04-13 191.81 193.07 191.42 192.09 0.0M
2022-04-12 190.62 191.87 190.47 191.87 0.0M
2022-04-11 190.74 190.82 189.97 190.59 0.0M
2022-04-08 192.40 192.59 191.57 191.65 0.0M
2022-04-07 192.53 193.01 191.57 191.92 0.0M
2022-04-06 192.19 192.19 191.05 192.09 0.0M
2022-04-05 192.66 192.66 192.06 192.23 0.0M
2022-04-04 191.92 192.81 191.89 192.48 0.0M
2022-04-01 191.39 192.00 191.19 191.88 0.0M
2022-03-31 190.19 192.00 190.19 191.68 0.0M
2022-03-30 190.42 190.42 189.91 190.08 0.0M
2022-03-29 191.56 191.56 189.74 190.19 0.0M
2022-03-28 192.12 192.31 191.48 192.31 0.0M
2022-03-25 192.57 193.00 191.32 191.75 0.0M
2022-03-24 193.59 193.59 192.75 193.23 0.0M
2022-03-23 192.11 193.24 191.99 192.74 0.0M
2022-03-22 193.30 193.30 191.74 192.27 0.0M
2022-03-21 193.85 194.29 193.12 193.12 0.0M
2022-03-18 193.54 194.78 193.54 193.94 0.0M
2022-03-17 194.26 194.61 193.01 193.01 0.0M
2022-03-16 195.17 195.17 194.43 194.54 0.0M
2022-03-15 195.36 196.53 195.33 196.05 0.0M
2022-03-14 197.41 197.41 195.52 195.52 0.0M
2022-03-11 197.17 197.79 196.19 197.79 0.0M
2022-03-10 196.89 197.28 195.88 196.53 0.0M
2022-03-09 200.04 200.04 196.32 196.32 0.0M
2022-03-08 201.86 201.86 200.18 200.73 0.0M
2022-03-07 202.45 203.37 200.98 202.37 0.0M
2022-03-04 199.16 202.25 199.16 202.25 0.0M
2022-03-03 197.05 198.19 196.82 198.19 0.0M
2022-03-02 199.15 199.55 197.18 197.18 0.0M
2022-03-01 195.30 198.94 195.30 198.94 0.0M
2022-02-28 195.23 195.23 194.62 194.86 0.0M
2022-02-25 194.28 194.96 193.09 193.31 0.0M
2022-02-24 194.24 196.41 194.06 195.55 0.0M
2022-02-23 191.71 192.40 191.61 192.40 0.0M
2022-02-22 193.91 193.91 192.03 192.24 0.0M
2022-02-21 191.57 193.08 191.56 192.56 0.0M
2022-02-18 191.16 192.37 191.16 192.37 0.0M
2022-02-17 190.67 191.69 190.67 191.45 0.0M
2022-02-16 191.19 191.59 190.98 191.29 0.0M
2022-02-15 193.02 193.02 191.44 191.56 0.0M
2022-02-14 192.77 193.95 192.47 192.47 0.0M
2022-02-11 191.82 191.82 190.70 190.70 0.0M
2022-02-10 192.14 192.14 189.90 189.90 0.0M
2022-02-09 192.62 192.62 192.06 192.08 0.0M
2022-02-08 192.51 192.55 192.11 192.26 0.0M
2022-02-07 192.49 192.73 191.96 192.01 0.0M
2022-02-04 193.13 193.43 192.01 192.09 0.0M
2022-02-03 196.54 197.00 193.24 193.24 0.0M
2022-02-02 196.67 196.82 195.81 196.82 0.0M
2022-02-01 196.88 197.52 196.74 196.98 0.0M
2022-01-31 198.74 198.93 197.83 197.90 0.0M
2022-01-28 198.76 199.13 198.61 198.84 0.0M
2022-01-27 197.73 199.03 197.73 198.87 0.0M
2022-01-26 196.78 197.10 196.71 196.88 0.0M
2022-01-25 196.82 197.58 196.58 197.19 0.0M
2022-01-24 196.51 197.38 196.51 197.07 0.0M
2022-01-21 196.05 196.50 195.83 196.08 0.0M
2022-01-20 194.76 195.46 194.76 195.34 0.0M
2022-01-19 194.65 195.13 194.41 195.05 0.0M
2022-01-18 194.23 195.17 194.23 195.17 0.0M
2022-01-17 194.05 194.52 194.03 194.27 0.0M
2022-01-14 194.53 195.24 194.32 194.91 0.0M
2022-01-13 194.08 194.84 194.00 194.41 0.0M
2022-01-12 196.11 196.33 195.14 195.14 0.0M
2022-01-11 196.35 196.64 195.95 195.95 0.0M
2022-01-10 196.03 196.69 196.03 196.24 0.0M
2022-01-07 197.14 197.54 195.89 195.89 0.0M
2022-01-06 197.41 197.41 196.84 197.15 0.0M
2022-01-05 198.26 198.45 197.42 197.42 0.0M
2022-01-04 198.74 198.89 197.80 198.03 0.0M
2022-01-03 199.05 199.11 198.27 198.95 0.0M