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
2024-12-30 182.00 182.50 181.69 182.06 0.0M
2024-12-27 181.94 182.36 181.65 182.16 0.0M
2024-12-23 182.85 183.33 182.58 182.65 0.0M
2024-12-20 183.21 183.44 182.76 182.98 0.0M
2024-12-19 183.27 183.38 182.82 183.38 0.0M
2024-12-18 182.72 183.17 182.50 183.04 0.0M
2024-12-17 182.34 182.76 182.25 182.68 0.0M
2024-12-16 182.56 182.87 182.35 182.35 0.0M
2024-12-13 183.85 183.90 182.67 182.67 0.0M
2024-12-12 183.39 183.85 183.31 183.58 0.0M
2024-12-11 184.21 184.44 183.80 184.22 0.0M
2024-12-10 183.61 184.22 183.60 184.09 0.0M
2024-12-09 183.87 183.87 183.00 183.25 0.0M
2024-12-06 183.16 183.93 183.15 183.68 0.0M
2024-12-05 183.95 184.18 183.35 183.35 0.0M
2024-12-04 183.72 183.93 183.53 183.93 0.0M
2024-12-03 184.51 184.51 183.48 184.05 0.0M
2024-12-02 184.05 184.82 183.60 184.82 0.0M
2024-11-29 182.87 183.26 182.73 183.25 0.0M
2024-11-28 183.13 183.13 182.65 182.97 0.0M
2024-11-27 183.64 183.64 182.62 182.69 0.0M
2024-11-26 183.46 183.48 182.52 183.31 0.0M
2024-11-25 183.22 183.25 182.40 183.20 0.0M
2024-11-22 181.72 183.98 181.72 183.61 0.0M
2024-11-21 181.08 182.06 181.08 182.06 0.0M
2024-11-20 180.50 181.84 180.50 181.84 0.0M
2024-11-19 180.51 181.44 180.51 180.82 0.0M
2024-11-18 180.55 180.69 180.02 180.22 0.0M
2024-11-15 180.62 180.62 180.33 180.46 0.0M
2024-11-14 180.34 181.43 180.34 180.63 0.0M
2024-11-13 179.71 180.66 179.48 180.61 0.0M
2024-11-12 181.57 181.83 181.30 181.60 0.0M
2024-11-11 180.62 181.48 180.62 181.30 0.0M
2024-11-08 179.41 180.28 179.34 180.28 0.0M
2024-11-07 178.08 178.75 178.08 178.75 0.0M
2024-11-06 178.98 178.98 178.57 178.80 0.0M
2024-11-05 177.64 177.64 176.70 176.70 0.0M
2024-11-04 177.55 177.71 177.27 177.67 0.0M
2024-11-01 177.29 178.17 177.29 177.82 0.0M
2024-10-31 178.27 178.28 177.65 178.13 0.0M
2024-10-30 179.02 179.25 178.51 178.51 0.0M
2024-10-29 178.72 178.89 178.39 178.58 0.0M
2024-10-28 178.68 178.99 178.39 178.55 0.0M
2024-10-25 179.52 179.56 179.20 179.37 0.0M
2024-10-24 179.96 179.96 179.73 179.81 0.0M
2024-10-23 179.53 179.85 179.53 179.73 0.0M
2024-10-22 179.10 179.38 179.07 179.37 0.0M
2024-10-21 179.95 179.95 179.28 179.45 0.0M
2024-10-18 179.73 180.05 179.72 179.97 0.0M
2024-10-17 180.58 180.58 180.13 180.13 0.0M
2024-10-16 180.29 180.44 179.99 180.44 0.0M
2024-10-15 179.19 179.47 179.08 179.42 0.0M
2024-10-14 178.25 178.53 178.15 178.38 0.0M
2024-10-11 178.43 178.49 178.16 178.25 0.0M
2024-10-10 178.55 178.60 178.27 178.60 0.0M
2024-10-09 178.57 178.57 178.36 178.51 0.0M
2024-10-08 178.36 178.38 177.90 178.38 0.0M
2024-10-07 178.74 178.74 178.12 178.26 0.0M
2024-10-04 179.21 179.39 178.96 179.11 0.0M
2024-10-03 179.67 179.85 179.48 179.71 0.0M
2024-10-02 179.74 179.74 179.18 179.52 0.0M
2024-10-01 178.35 180.18 178.35 179.93 0.0M
2024-09-30 177.92 178.03 177.37 178.03 0.0M
2024-09-27 178.01 178.01 177.69 177.78 0.0M
2024-09-26 177.94 178.25 177.36 177.36 0.0M
2024-09-25 177.70 177.93 177.53 177.93 0.0M
2024-09-24 178.67 178.67 177.92 178.23 0.0M
2024-09-23 178.10 179.26 178.08 178.21 0.0M
2024-09-20 178.20 178.36 178.02 178.30 0.0M
2024-09-19 178.73 178.73 178.27 178.43 0.0M
2024-09-18 179.69 179.74 179.11 179.39 0.0M
2024-09-17 180.05 180.05 179.80 179.83 0.0M
2024-09-16 179.84 179.86 179.37 179.83 0.0M
2024-09-13 180.22 180.22 179.85 180.01 0.0M
2024-09-12 181.08 181.18 180.53 180.58 0.0M
2024-09-11 181.10 181.66 180.90 181.41 0.0M
2024-09-10 180.04 180.95 180.04 180.95 0.0M
2024-09-09 179.34 180.14 179.34 180.14 0.0M
2024-09-06 178.73 179.57 178.73 179.57 0.0M
2024-09-05 178.86 178.86 178.36 178.81 0.0M
2024-09-04 178.52 178.56 178.25 178.32 0.0M
2024-09-03 177.34 178.40 177.34 178.40 0.0M
2024-09-02 176.97 177.11 176.80 176.90 0.0M
2024-08-30 177.26 177.68 177.26 177.68 0.0M
2024-08-29 177.12 177.74 177.12 177.38 0.0M
2024-08-28 176.55 177.13 176.55 176.95 0.0M
2024-08-27 177.06 177.06 176.01 176.15 0.0M
2024-08-26 176.36 176.82 176.27 176.44 0.0M
2024-08-23 176.56 176.90 175.98 175.98 0.0M
2024-08-22 176.70 176.83 176.59 176.73 0.0M
2024-08-21 177.04 177.17 176.91 176.94 0.0M
2024-08-20 178.29 178.50 178.19 178.48 0.0M
2024-08-19 178.98 179.15 178.53 178.53 0.0M
2024-08-16 179.43 179.83 179.14 179.14 0.0M
2024-08-15 179.84 179.98 179.18 179.20 0.0M
2024-08-14 179.80 179.80 179.32 179.77 0.0M
2024-08-13 180.13 180.31 180.13 180.31 0.0M
2024-08-12 179.90 180.03 179.74 179.95 0.0M
2024-08-09 179.59 180.11 179.59 180.11 0.0M
2024-08-08 179.94 180.33 179.65 179.71 0.0M
2024-08-07 180.41 180.41 179.78 179.82 0.0M
2024-08-06 180.82 181.43 180.62 180.62 0.0M
2024-08-05 182.60 182.60 180.80 180.80 0.0M
2024-08-02 181.77 181.77 181.30 181.30 0.0M
2024-08-01 180.30 181.42 180.30 181.42 0.0M
2024-07-31 179.29 179.52 179.02 179.52 0.0M
2024-07-30 178.76 179.08 178.50 179.08 0.0M
2024-07-29 178.17 179.08 178.17 178.84 0.0M
2024-07-26 177.35 177.90 177.35 177.90 0.0M
2024-07-25 177.76 178.14 177.63 177.64 0.0M
2024-07-24 177.65 177.82 177.28 177.68 0.0M
2024-07-23 176.84 177.62 176.84 177.58 0.0M
2024-07-22 177.39 177.39 176.82 176.82 0.0M
2024-07-19 177.34 177.51 176.89 177.01 0.0M
2024-07-18 176.94 177.43 176.76 177.43 0.0M
2024-07-17 177.41 177.41 176.65 176.96 0.0M
2024-07-16 177.27 177.54 177.25 177.54 0.0M
2024-07-15 177.05 177.05 176.51 176.67 0.0M
2024-07-12 177.34 177.39 176.81 176.97 0.0M
2024-07-11 177.04 177.72 176.85 177.72 0.0M
2024-07-10 177.08 177.43 177.08 177.09 0.0M
2024-07-09 177.07 177.24 176.98 177.00 0.0M
2024-07-08 176.87 176.95 176.58 176.95 0.0M
2024-07-05 176.56 177.18 176.39 177.18 0.0M
2024-07-04 176.57 176.85 176.45 176.45 0.0M
2024-07-03 176.73 176.86 176.45 176.81 0.0M
2024-07-02 177.02 177.24 176.85 176.85 0.0M
2024-07-01 176.84 176.97 176.58 176.58 0.0M
2024-06-28 178.80 179.41 178.34 178.34 0.0M
2024-06-27 178.66 178.89 178.53 178.89 0.0M
2024-06-26 179.28 179.40 178.92 178.92 0.0M
2024-06-25 178.97 179.56 178.97 179.15 0.0M
2024-06-24 179.10 179.14 178.52 178.63 0.0M
2024-06-21 179.00 179.78 179.00 179.33 0.0M
2024-06-20 178.81 178.93 178.73 178.80 0.0M
2024-06-19 179.04 179.04 178.57 178.74 0.0M
2024-06-18 178.33 178.74 178.24 178.74 0.0M
2024-06-17 179.38 179.47 178.34 178.34 0.0M
2024-06-14 178.69 180.04 178.69 179.55 0.0M
2024-06-13 176.62 177.93 176.62 177.93 0.0M
2024-06-12 176.82 176.82 176.48 176.53 0.0M
2024-06-11 175.92 176.63 175.92 176.50 0.0M
2024-06-10 176.13 176.33 175.86 176.07 0.0M
2024-06-07 175.33 175.64 175.10 175.51 0.0M
2024-06-06 175.45 175.64 175.31 175.53 0.0M
2024-06-05 175.01 175.78 175.01 175.71 0.0M
2024-06-04 174.01 175.00 174.01 174.93 0.0M
2024-06-03 173.78 174.35 173.78 174.11 0.0M
2024-05-31 173.53 173.91 173.17 173.79 0.0M
2024-05-30 173.72 173.72 173.37 173.37 0.0M
2024-05-29 172.98 173.21 172.98 173.21 0.0M
2024-05-28 173.77 173.91 173.28 173.28 0.0M
2024-05-27 173.96 174.21 173.58 173.90 0.0M
2024-05-24 174.43 174.43 173.85 173.85 0.0M
2024-05-23 174.81 174.81 174.18 174.18 0.0M
2024-05-22 174.01 174.57 174.01 174.57 0.0M
2024-05-21 175.19 175.60 175.15 175.60 0.0M
2024-05-20 175.16 175.33 175.10 175.15 0.0M
2024-05-17 175.80 176.10 175.39 175.39 0.0M
2024-05-16 175.93 176.21 175.77 175.77 0.0M
2024-05-15 175.64 175.95 175.64 175.70 0.0M
2024-05-14 175.79 175.83 175.41 175.41 0.0M
2024-05-13 175.98 175.98 175.68 175.68 0.0M
2024-05-10 176.07 176.30 175.70 175.87 0.0M
2024-05-09 176.37 176.44 175.93 175.93 0.0M
2024-05-08 176.49 176.61 176.32 176.36 0.0M
2024-05-07 176.12 176.36 176.12 176.36 0.0M
2024-05-06 176.17 176.17 175.56 175.56 0.0M
2024-05-03 175.44 175.57 175.37 175.55 0.0M
2024-05-02 175.43 175.83 175.43 175.77 0.0M
2024-04-30 175.37 175.37 175.00 175.37 0.0M
2024-04-29 175.14 175.30 174.92 175.15 0.0M
2024-04-26 174.31 175.44 174.31 175.30 0.0M
2024-04-25 174.89 175.26 174.30 174.40 0.1M
2024-04-24 175.44 175.61 175.26 175.26 0.0M
2024-04-23 176.25 176.25 175.49 175.62 0.0M
2024-04-22 175.81 176.33 175.72 176.33 0.0M
2024-04-19 176.53 176.72 175.89 176.06 0.0M
2024-04-18 176.07 176.29 175.89 175.89 0.0M
2024-04-17 176.02 176.28 175.87 176.26 0.0M
2024-04-16 176.54 176.54 176.01 176.18 0.0M
2024-04-15 176.56 176.58 176.00 176.11 0.0M
2024-04-12 176.08 177.63 176.08 177.27 0.0M
2024-04-11 175.29 175.62 175.05 175.47 0.0M
2024-04-10 175.28 175.69 175.18 175.69 0.0M
2024-04-09 174.77 175.21 174.67 175.21 0.0M
2024-04-08 174.83 174.84 174.60 174.60 0.0M
2024-04-05 176.03 176.03 175.47 175.47 0.0M
2024-04-04 175.38 175.38 175.07 175.16 0.0M
2024-04-03 176.43 176.55 175.27 175.31 0.0M
2024-04-02 177.57 177.57 176.27 176.40 0.0M
2024-03-28 177.54 177.85 177.54 177.66 0.0M
2024-03-27 176.93 177.30 176.73 177.30 0.0M
2024-03-26 176.38 176.54 176.11 176.54 0.0M
2024-03-25 177.08 177.08 176.36 176.36 0.0M
2024-03-22 176.56 177.16 176.55 177.16 0.0M
2024-03-21 174.72 175.69 174.72 175.69 0.0M
2024-03-20 175.49 175.85 175.49 175.61 0.0M
2024-03-19 175.15 175.44 175.15 175.18 0.0M
2024-03-18 174.69 174.71 174.43 174.71 0.0M
2024-03-15 175.00 175.16 174.60 174.79 0.0M
2024-03-14 175.04 175.09 174.72 174.91 0.0M
2024-03-13 175.73 175.73 174.94 174.94 0.0M
2024-03-12 176.15 176.22 175.72 175.72 0.0M
2024-03-11 176.40 176.40 176.13 176.21 0.0M
2024-03-08 176.19 176.47 175.82 175.99 0.0M
2024-03-07 176.56 177.15 175.98 176.00 0.0M
2024-03-06 176.57 176.57 176.28 176.40 0.0M
2024-03-05 176.47 176.75 176.25 176.57 0.0M
2024-03-04 176.15 176.18 175.81 175.81 0.0M
2024-03-01 176.07 176.61 175.96 176.48 0.0M
2024-02-29 175.47 176.47 175.08 176.47 0.0M
2024-02-28 175.45 175.69 175.30 175.30 0.0M
2024-02-27 175.30 175.38 175.07 175.09 0.0M
2024-02-26 176.07 176.07 175.08 175.08 0.0M
2024-02-23 174.81 175.76 174.81 175.76 0.0M
2024-02-22 174.73 175.31 174.56 175.31 0.0M
2024-02-21 175.76 176.11 175.53 175.53 0.0M
2024-02-20 178.63 178.63 178.24 178.33 0.0M
2024-02-19 178.24 178.48 178.24 178.40 0.0M
2024-02-16 178.84 179.06 178.38 178.38 0.0M
2024-02-15 179.94 180.02 179.26 179.26 0.0M
2024-02-14 179.65 179.68 179.29 179.42 0.0M
2024-02-13 179.61 179.87 179.51 179.51 0.0M
2024-02-12 179.45 179.90 179.45 179.50 0.0M
2024-02-09 179.51 179.91 179.34 179.36 0.0M
2024-02-08 180.14 180.27 179.93 179.93 0.0M
2024-02-07 180.52 180.63 180.23 180.63 0.0M
2024-02-06 180.38 180.79 180.35 180.74 0.0M
2024-02-05 180.41 180.90 180.41 180.45 0.0M
2024-02-02 180.62 180.97 180.62 180.77 0.0M
2024-02-01 181.69 181.80 181.35 181.80 0.0M
2024-01-31 180.55 180.55 179.76 180.50 0.0M
2024-01-30 179.85 179.85 179.19 179.43 0.0M
2024-01-29 179.04 179.66 179.01 179.66 0.0M
2024-01-26 179.31 179.33 178.24 178.26 0.0M
2024-01-25 177.62 179.00 177.47 178.84 0.0M
2024-01-24 178.25 178.53 177.45 177.45 0.0M
2024-01-23 177.75 178.45 177.75 178.45 0.0M
2024-01-22 177.87 178.27 177.87 178.27 0.0M
2024-01-19 177.78 177.96 177.55 177.64 0.0M
2024-01-18 178.41 178.52 178.27 178.32 0.0M
2024-01-17 178.70 178.97 178.63 178.84 0.0M
2024-01-16 178.89 179.34 178.89 178.96 0.0M
2024-01-15 178.33 178.70 178.24 178.50 0.0M
2024-01-12 178.10 178.55 178.05 178.51 0.0M
2024-01-11 177.80 177.94 177.80 177.84 0.0M
2024-01-10 178.42 178.42 177.79 177.83 0.0M
2024-01-09 177.73 178.35 177.73 178.35 0.0M
2024-01-08 177.66 178.06 177.52 177.97 0.0M
2024-01-05 178.37 178.51 177.92 177.93 0.0M
2024-01-04 179.20 179.20 178.11 178.11 0.0M
2024-01-03 178.29 179.08 178.29 179.06 0.0M
2024-01-02 177.37 178.70 177.37 178.70 0.0M