db x-trackers MSCI 台湾总回报净值指数ETF (XMTW)

XMTW
🏛️ 德国 →
71.53
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
2023-12-29 49.61 49.64 49.48 49.64 0.0M
2023-12-28 49.43 49.43 49.29 49.41 0.0M
2023-12-27 49.24 49.33 48.86 48.93 0.0M
2023-12-22 47.79 48.19 47.79 48.19 0.0M
2023-12-21 47.82 47.92 47.76 47.92 0.0M
2023-12-20 48.25 48.25 47.91 47.91 0.0M
2023-12-19 47.86 47.91 47.74 47.91 0.0M
2023-12-18 48.08 48.08 47.85 47.85 0.0M
2023-12-15 48.22 48.41 48.15 48.37 0.0M
2023-12-14 48.35 48.35 48.12 48.17 0.0M
2023-12-13 47.72 47.83 47.63 47.69 0.0M
2023-12-12 47.86 47.86 47.69 47.73 0.0M
2023-12-11 47.93 47.93 47.64 47.91 0.0M
2023-12-08 47.71 47.79 47.62 47.71 0.0M
2023-12-07 47.11 47.51 47.11 47.51 0.0M
2023-12-06 47.58 47.58 47.41 47.45 0.0M
2023-12-05 47.10 47.22 46.94 47.22 0.0M
2023-12-04 47.18 47.35 47.10 47.10 0.0M
2023-12-01 47.23 47.49 47.16 47.47 0.0M
2023-11-30 47.44 47.59 47.32 47.32 0.0M
2023-11-29 47.08 47.36 47.08 47.36 0.0M
2023-11-28 47.01 47.02 46.91 47.02 0.0M
2023-11-27 46.37 46.51 46.37 46.51 0.0M
2023-11-24 46.87 46.87 46.69 46.71 0.0M
2023-11-23 47.31 47.31 46.96 46.98 0.0M
2023-11-22 46.70 47.03 46.70 46.97 0.0M
2023-11-21 47.73 47.73 47.25 47.42 0.0M
2023-11-20 46.56 46.88 46.56 46.88 0.0M
2023-11-17 46.68 46.77 46.59 46.63 0.0M
2023-11-16 46.52 46.52 46.33 46.44 0.0M
2023-11-15 46.50 46.64 46.43 46.49 0.0M
2023-11-14 45.81 46.09 45.73 46.09 0.0M
2023-11-13 45.72 45.80 45.70 45.80 0.0M
2023-11-10 45.41 45.72 45.35 45.71 0.0M
2023-11-09 45.30 45.49 45.25 45.49 0.0M
2023-11-08 45.35 45.49 45.22 45.22 0.0M
2023-11-07 45.14 45.46 45.14 45.38 0.0M
2023-11-06 45.19 45.21 45.04 45.06 0.0M
2023-11-03 44.98 45.08 44.82 45.03 0.0M
2023-11-02 44.71 44.82 44.68 44.82 0.0M
2023-11-01 43.60 44.06 43.60 44.06 0.0M
2023-10-31 43.44 43.46 43.18 43.46 0.0M
2023-10-30 44.02 44.02 43.59 43.70 0.0M
2023-10-27 43.93 43.96 43.65 43.66 0.0M
2023-10-26 43.57 43.81 43.57 43.81 0.0M
2023-10-25 44.30 44.45 44.11 44.17 0.0M
2023-10-24 43.93 44.51 43.93 44.51 0.0M
2023-10-23 44.13 44.19 43.85 44.19 0.0M
2023-10-20 44.88 44.88 44.54 44.54 0.0M
2023-10-19 44.98 45.08 44.98 45.07 0.0M
2023-10-18 44.84 44.92 44.71 44.74 0.0M
2023-10-17 45.78 45.78 45.33 45.43 0.0M
2023-10-16 45.79 45.99 45.68 45.99 0.0M
2023-10-13 46.11 46.11 45.96 46.01 0.0M
2023-10-12 46.05 46.14 46.05 46.07 0.0M
2023-10-11 45.93 45.93 45.70 45.70 0.0M
2023-10-10 45.50 45.77 45.33 45.72 0.0M
2023-10-09 45.41 45.41 45.25 45.31 0.0M
2023-10-06 45.27 45.46 45.25 45.46 0.0M
2023-10-05 44.98 45.04 44.77 44.77 0.0M
2023-10-04 44.38 44.54 44.34 44.48 0.0M
2023-10-03 44.97 45.00 44.74 44.74 0.0M
2023-10-02 45.13 45.14 44.98 45.09 0.0M
2023-09-29 45.12 45.12 44.73 44.79 0.0M
2023-09-28 44.77 44.77 44.48 44.74 0.0M
2023-09-27 44.40 44.58 44.40 44.56 0.0M
2023-09-26 44.31 44.36 44.23 44.30 0.0M
2023-09-25 44.65 44.83 44.59 44.83 0.0M
2023-09-22 44.27 44.48 44.27 44.43 0.0M
2023-09-21 44.24 44.24 44.07 44.08 0.0M
2023-09-20 45.00 45.08 45.00 45.03 0.0M
2023-09-19 45.24 45.24 45.02 45.02 0.0M
2023-09-18 45.63 45.63 45.45 45.53 0.0M
2023-09-15 46.24 46.24 45.76 45.76 0.0M
2023-09-14 45.74 46.07 45.74 46.07 0.0M
2023-09-13 44.92 45.17 44.83 45.17 0.0M
2023-09-12 44.89 44.93 44.82 44.85 0.0M
2023-09-11 44.53 44.59 44.50 44.51 0.0M
2023-09-08 44.81 44.82 44.71 44.82 0.0M
2023-09-07 44.87 44.88 44.68 44.68 0.0M
2023-09-06 45.30 45.31 45.16 45.16 0.0M
2023-09-05 45.24 45.59 45.24 45.59 0.0M
2023-09-04 45.45 45.48 45.37 45.37 0.0M
2023-09-01 44.92 45.03 44.82 45.03 0.0M
2023-08-31 44.56 44.76 44.56 44.76 0.0M
2023-08-30 45.14 45.14 44.93 44.99 0.0M
2023-08-29 45.15 45.31 45.14 45.31 0.0M
2023-08-28 44.87 45.05 44.84 45.05 0.0M
2023-08-25 44.69 44.86 44.69 44.80 0.0M
2023-08-24 45.60 45.60 45.00 45.00 0.0M
2023-08-23 44.64 44.92 44.64 44.92 0.0M
2023-08-22 44.15 44.31 44.08 44.26 0.0M
2023-08-21 44.03 44.15 43.96 44.00 0.0M
2023-08-18 44.11 44.11 44.06 44.06 0.0M
2023-08-17 44.41 44.47 44.26 44.26 0.0M
2023-08-16 44.18 44.21 44.12 44.13 0.0M
2023-08-15 44.29 44.29 43.93 43.95 0.0M
2023-08-14 44.10 44.29 44.01 44.25 0.0M
2023-08-11 44.66 44.66 44.41 44.45 0.0M
2023-08-10 44.96 45.10 44.88 44.95 0.0M
2023-08-09 45.38 45.47 44.98 45.01 0.0M
2023-08-08 45.01 45.18 44.95 44.99 0.0M
2023-08-07 45.80 45.80 45.50 45.50 0.0M
2023-08-04 45.40 45.55 45.26 45.31 0.0M
2023-08-03 45.01 45.01 44.73 44.91 0.0M
2023-08-02 45.38 45.48 45.26 45.31 0.0M
2023-08-01 46.62 46.65 46.39 46.40 0.0M
2023-07-31 46.40 46.40 46.13 46.27 0.0M
2023-07-28 47.02 47.14 47.02 47.12 0.0M
2023-07-27 46.61 47.05 46.57 47.05 0.0M
2023-07-26 46.63 46.68 46.37 46.55 0.0M
2023-07-25 46.61 46.89 46.61 46.88 0.0M
2023-07-24 45.67 46.13 45.65 46.13 0.0M
2023-07-21 45.59 45.71 45.52 45.52 0.0M
2023-07-20 45.74 45.90 45.68 45.73 0.0M
2023-07-19 46.17 46.18 46.02 46.13 0.0M
2023-07-18 46.55 46.56 46.46 46.46 0.0M
2023-07-17 46.60 46.60 46.47 46.47 0.0M
2023-07-14 46.87 46.87 46.68 46.74 0.0M
2023-07-13 46.45 46.55 46.36 46.48 0.0M
2023-07-12 45.90 46.17 45.81 46.16 0.0M
2023-07-11 45.72 45.96 45.69 45.70 0.0M
2023-07-10 44.75 45.07 44.75 45.07 0.0M
2023-07-07 45.48 45.52 45.34 45.50 0.0M
2023-07-06 45.75 45.83 45.24 45.24 0.0M
2023-07-05 46.79 46.79 46.50 46.61 0.0M
2023-07-04 47.23 47.26 47.18 47.26 0.0M
2023-07-03 46.90 47.02 46.75 46.75 0.0M
2023-06-30 46.29 46.43 46.29 46.31 0.0M
2023-06-29 46.26 46.26 46.10 46.23 0.0M
2023-06-28 46.00 46.30 46.00 46.30 0.0M
2023-06-27 46.25 46.25 46.06 46.20 0.0M
2023-06-26 46.48 46.57 46.45 46.45 0.0M
2023-06-23 46.36 46.53 46.22 46.26 0.0M
2023-06-22 46.59 46.69 46.15 46.69 0.0M
2023-06-21 47.14 47.18 46.71 46.72 0.0M
2023-06-20 47.27 47.27 46.99 47.06 0.0M
2023-06-19 47.56 47.56 47.42 47.42 0.0M
2023-06-16 47.72 47.76 47.52 47.56 0.0M
2023-06-15 48.44 48.44 47.86 47.86 0.0M
2023-06-14 48.12 48.23 48.12 48.18 0.0M
2023-06-13 48.23 48.59 48.19 48.51 0.0M
2023-06-12 47.49 47.75 47.43 47.75 0.0M
2023-06-09 47.19 47.50 47.13 47.45 0.0M
2023-06-08 47.02 47.06 46.81 47.04 0.0M
2023-06-07 47.51 47.65 47.43 47.55 0.0M
2023-06-06 46.89 47.30 46.89 47.24 0.0M
2023-06-05 46.91 46.94 46.77 46.89 0.0M
2023-06-02 46.90 47.04 46.77 46.98 0.0M
2023-06-01 46.27 46.33 46.15 46.33 0.0M
2023-05-31 46.26 46.56 46.14 46.14 0.0M
2023-05-30 46.93 47.26 46.82 46.82 0.0M
2023-05-29 46.76 46.86 46.68 46.71 0.0M
2023-05-26 46.16 46.85 46.16 46.84 0.0M
2023-05-25 45.17 45.59 45.17 45.55 0.0M
2023-05-24 44.47 44.51 44.39 44.39 0.0M
2023-05-23 44.84 44.93 44.83 44.83 0.0M
2023-05-22 44.89 45.07 44.85 44.97 0.0M
2023-05-19 45.12 45.29 45.01 45.01 0.0M
2023-05-18 44.70 45.12 44.70 45.12 0.0M
2023-05-17 43.98 44.31 43.98 44.31 0.0M
2023-05-16 43.23 43.33 43.09 43.28 0.0M
2023-05-15 42.79 42.86 42.66 42.78 0.0M
2023-05-12 42.57 42.59 42.49 42.49 0.0M
2023-05-11 42.69 42.75 42.46 42.46 0.0M
2023-05-10 42.79 42.88 42.72 42.80 0.0M
2023-05-09 42.96 42.99 42.92 42.96 0.0M
2023-05-08 42.75 42.82 42.72 42.77 0.0M
2023-05-05 42.58 42.86 42.53 42.81 0.0M
2023-05-04 42.29 42.44 42.22 42.38 0.0M
2023-05-03 42.28 42.38 42.20 42.20 0.0M
2023-05-02 42.61 42.61 42.19 42.19 0.0M
2023-04-28 42.38 42.38 42.30 42.30 0.0M
2023-04-27 41.79 42.03 41.76 42.00 0.0M
2023-04-26 41.79 41.79 41.61 41.68 0.0M
2023-04-25 41.72 41.95 41.72 41.87 0.0M
2023-04-24 42.82 42.82 42.55 42.55 0.0M
2023-04-21 42.93 43.00 42.79 42.79 0.0M
2023-04-20 43.36 43.43 43.15 43.37 0.0M
2023-04-19 43.23 43.25 43.09 43.21 0.0M
2023-04-18 43.82 43.84 43.70 43.77 0.0M
2023-04-17 43.98 44.06 43.80 44.00 0.0M
2023-04-14 43.82 43.89 43.70 43.86 0.0M
2023-04-13 43.65 43.65 43.48 43.60 0.0M
2023-04-12 44.06 44.26 43.88 43.99 0.0M
2023-04-11 44.44 44.44 44.21 44.25 0.0M
2023-04-06 44.03 44.09 43.99 43.99 0.0M
2023-04-05 44.54 44.54 44.01 44.07 0.0M
2023-04-04 44.74 44.76 44.49 44.49 0.0M
2023-04-03 44.65 44.87 44.48 44.67 0.0M
2023-03-31 44.39 44.69 44.39 44.69 0.0M
2023-03-30 44.63 44.63 44.39 44.45 0.0M
2023-03-29 44.48 44.65 44.45 44.58 0.0M
2023-03-28 44.63 44.63 44.39 44.39 0.0M
2023-03-27 45.23 45.23 44.81 44.81 0.0M
2023-03-24 45.22 45.29 45.18 45.21 0.0M
2023-03-23 44.83 45.17 44.83 45.15 0.0M
2023-03-22 44.55 44.82 44.55 44.82 0.0M
2023-03-21 44.04 44.15 43.95 44.07 0.0M
2023-03-20 43.82 43.90 43.74 43.90 0.0M
2023-03-17 44.22 44.22 44.01 44.01 0.0M
2023-03-16 43.73 44.08 43.67 43.96 0.0M
2023-03-15 43.49 43.49 43.24 43.32 0.0M
2023-03-14 43.61 43.93 43.61 43.89 0.0M
2023-03-13 44.02 44.02 43.69 43.74 0.0M
2023-03-10 44.10 44.23 44.04 44.13 0.0M
2023-03-09 44.88 44.96 44.84 44.96 0.0M
2023-03-08 45.12 45.33 45.12 45.33 0.0M
2023-03-07 45.21 45.37 45.21 45.23 0.0M
2023-03-06 45.10 45.10 44.98 44.98 0.0M
2023-03-03 44.62 44.82 44.62 44.79 0.0M
2023-03-02 44.27 44.55 44.27 44.53 0.0M
2023-03-01 44.63 44.69 44.27 44.27 0.0M
2023-02-28 43.85 44.18 43.85 44.02 0.0M
2023-02-27 44.35 44.56 44.23 44.23 0.0M
2023-02-24 44.46 44.61 44.17 44.21 0.0M
2023-02-23 45.05 45.32 45.05 45.06 0.0M
2023-02-22 43.95 44.22 43.91 44.17 0.0M
2023-02-21 44.54 44.54 44.09 44.09 0.0M
2023-02-20 44.55 44.55 44.44 44.55 0.0M
2023-02-17 44.46 44.54 44.28 44.29 0.0M
2023-02-16 44.72 44.81 44.37 44.63 0.0M
2023-02-15 44.23 44.43 44.17 44.35 0.0M
2023-02-14 45.25 45.41 45.22 45.26 0.0M
2023-02-13 45.02 45.19 45.01 45.05 0.0M
2023-02-10 45.03 45.16 44.98 45.05 0.0M
2023-02-09 45.08 45.32 45.08 45.21 0.0M
2023-02-08 45.20 45.21 44.84 44.84 0.0M
2023-02-07 44.44 44.53 44.30 44.53 0.0M
2023-02-06 44.28 44.40 44.06 44.24 0.0M
2023-02-03 44.88 45.03 44.81 44.89 0.0M
2023-02-02 44.52 45.12 44.49 45.09 0.0M
2023-02-01 44.24 44.38 44.14 44.22 0.0M
2023-01-31 43.80 44.03 43.64 43.86 0.0M
2023-01-30 44.40 44.50 44.29 44.48 0.0M
2023-01-27 44.60 44.80 44.60 44.74 0.0M
2023-01-26 44.39 44.60 44.27 44.52 0.0M
2023-01-25 44.18 44.18 43.50 43.76 0.0M
2023-01-24 44.25 44.25 43.87 44.06 0.0M
2023-01-23 43.46 44.28 43.43 44.28 0.0M
2023-01-20 43.13 43.29 42.88 43.18 0.0M
2023-01-19 42.95 43.00 42.69 42.81 0.0M
2023-01-18 42.92 43.25 42.82 43.05 0.0M
2023-01-17 42.51 43.01 42.51 43.01 0.0M
2023-01-16 42.71 42.71 42.39 42.54 0.0M
2023-01-13 42.52 42.55 42.38 42.55 0.0M
2023-01-12 42.28 42.63 42.10 42.61 0.0M
2023-01-11 42.21 42.41 42.17 42.41 0.0M
2023-01-10 42.39 42.57 42.34 42.43 0.0M
2023-01-09 42.27 42.55 42.27 42.55 0.0M
2023-01-06 41.39 41.66 41.39 41.65 0.0M
2023-01-05 40.80 41.05 40.80 40.98 0.0M
2023-01-04 40.68 40.70 40.66 40.70 0.0M
2023-01-03 40.79 41.13 40.61 40.72 0.0M
2023-01-02 40.20 40.34 40.01 40.32 0.0M