WisdomTree Brent Crude Oil (BRNT)

BRNT
🏛️ 德国 →
44.75
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 30.87 30.91 30.68 30.80 0.0M
2021-12-29 30.92 31.11 30.48 30.48 0.0M
2021-12-28 30.38 31.00 30.38 30.83 0.0M
2021-12-27 29.50 30.61 29.50 30.58 0.0M
2021-12-23 29.36 29.74 29.27 29.74 0.0M
2021-12-22 29.01 29.16 28.94 29.13 0.0M
2021-12-21 28.16 28.85 27.99 28.85 0.0M
2021-12-20 28.00 28.04 27.25 27.25 0.0M
2021-12-17 29.11 29.11 28.51 28.83 0.0M
2021-12-16 29.14 29.39 28.89 29.38 0.0M
2021-12-15 28.69 28.78 28.50 28.60 0.0M
2021-12-14 29.29 29.33 28.63 28.77 0.0M
2021-12-13 29.63 29.63 29.05 29.24 0.0M
2021-12-10 29.04 29.52 28.99 29.04 0.0M
2021-12-09 29.56 29.56 29.16 29.40 0.0M
2021-12-08 29.23 29.84 29.07 29.47 0.0M
2021-12-07 28.95 29.79 28.93 29.76 0.0M
2021-12-06 27.92 28.11 27.67 27.99 0.0M
2021-12-03 27.76 28.16 27.76 27.81 0.0M
2021-12-02 27.31 27.45 25.79 27.01 0.1M
2021-12-01 27.92 28.23 27.52 27.66 0.0M
2021-11-30 27.89 27.98 26.93 27.48 0.1M
2021-11-29 29.28 29.59 28.65 28.90 0.1M
2021-11-26 30.32 30.32 27.98 28.07 0.0M
2021-11-25 31.71 31.79 31.58 31.73 0.0M
2021-11-24 31.81 32.00 31.60 31.92 0.0M
2021-11-23 30.68 31.59 30.41 31.54 0.0M
2021-11-22 30.47 30.87 30.16 30.87 0.0M
2021-11-19 31.28 31.36 30.02 30.04 0.1M
2021-11-18 30.42 30.93 30.42 30.87 0.0M
2021-11-17 31.38 31.38 31.09 31.11 0.0M
2021-11-16 31.47 31.52 31.11 31.40 0.0M
2021-11-15 30.88 30.88 30.57 30.79 0.0M
2021-11-12 31.04 31.15 30.66 31.15 0.0M
2021-11-11 31.11 31.40 30.86 31.15 0.0M
2021-11-10 31.75 31.79 31.32 31.39 0.0M
2021-11-09 31.04 31.33 31.04 31.25 0.0M
2021-11-08 31.19 31.28 30.97 31.17 0.0M
2021-11-05 30.24 30.85 30.24 30.84 0.0M
2021-11-04 30.79 31.40 30.53 30.71 0.0M
2021-11-03 31.07 31.14 30.54 30.70 0.0M
2021-11-02 31.61 31.65 31.23 31.49 0.0M
2021-11-01 31.05 31.69 31.05 31.44 0.0M
2021-10-29 31.05 31.14 30.72 31.14 0.0M
2021-10-28 30.90 31.06 30.54 30.70 0.0M
2021-10-27 31.55 31.58 31.30 31.37 0.0M
2021-10-26 31.70 31.86 31.56 31.84 0.0M
2021-10-25 31.58 31.89 31.56 31.84 0.0M
2021-10-22 30.99 31.48 30.99 31.23 0.0M
2021-10-21 31.34 31.36 30.72 30.72 0.0M
2021-10-20 31.05 31.40 30.94 31.37 0.0M
2021-10-19 31.29 31.31 30.91 31.31 0.0M
2021-10-18 31.64 31.73 31.25 31.29 0.0M
2021-10-15 31.26 31.35 31.21 31.31 0.0M
2021-10-14 31.00 31.10 30.81 30.81 0.0M
2021-10-13 30.87 30.92 30.53 30.85 0.0M
2021-10-12 30.89 31.22 30.72 30.96 0.0M
2021-10-11 30.98 31.27 30.95 31.05 0.1M
2021-10-08 30.79 30.87 30.51 30.76 0.0M
2021-10-07 29.96 30.35 29.39 30.35 0.0M
2021-10-06 30.76 30.77 30.00 30.15 0.1M
2021-10-05 30.06 30.63 30.06 30.59 0.1M
2021-10-04 29.11 30.15 29.09 30.07 0.1M
2021-10-01 28.83 29.01 28.67 29.01 0.0M
2021-09-30 28.80 29.00 28.28 28.93 0.1M
2021-09-29 28.21 28.95 28.17 28.83 0.0M
2021-09-28 29.15 29.15 28.47 28.64 0.1M
2021-09-27 28.49 28.84 28.47 28.78 0.0M
2021-09-24 27.88 28.14 27.85 28.07 0.0M
2021-09-23 27.51 27.77 27.30 27.77 0.0M
2021-09-22 27.18 27.32 27.09 27.27 0.0M
2021-09-21 26.93 27.07 26.53 26.80 0.0M
2021-09-20 27.00 27.00 26.63 26.80 0.0M
2021-09-17 27.15 27.15 26.92 27.06 0.0M
2021-09-16 27.11 27.20 26.90 27.08 0.0M
2021-09-15 26.61 27.28 26.61 27.18 0.1M
2021-09-14 26.60 26.65 26.43 26.47 0.0M
2021-09-13 26.47 26.58 26.39 26.44 0.0M
2021-09-10 25.89 26.25 25.89 26.15 0.0M
2021-09-09 26.11 26.27 25.64 26.07 0.0M
2021-09-08 25.81 26.19 25.76 26.04 0.0M
2021-09-07 25.92 25.94 25.46 25.77 0.0M
2021-09-06 25.64 25.99 25.64 25.85 0.0M
2021-09-03 26.11 26.30 26.01 26.07 0.0M
2021-09-02 25.64 26.29 25.64 26.27 0.0M
2021-09-01 25.93 26.01 25.25 25.46 0.0M
2021-08-31 25.90 25.96 25.63 25.93 0.0M
2021-08-30 25.77 25.93 25.64 25.91 0.0M
2021-08-27 25.72 25.83 25.63 25.78 0.1M
2021-08-26 25.57 25.57 25.38 25.46 0.0M
2021-08-25 25.49 25.72 25.32 25.50 0.1M
2021-08-24 24.88 25.41 24.88 25.33 0.0M
2021-08-23 23.97 24.72 23.91 24.70 0.1M
2021-08-20 24.08 24.12 23.56 23.88 0.0M
2021-08-19 24.11 24.23 23.70 23.70 0.2M
2021-08-18 25.08 25.15 24.89 24.92 0.0M
2021-08-17 24.80 25.19 24.77 25.19 0.0M
2021-08-16 24.92 25.21 24.49 25.01 0.0M
2021-08-13 25.51 25.60 25.39 25.41 0.0M
2021-08-12 25.67 25.81 25.58 25.63 0.1M
2021-08-11 25.62 25.62 24.97 25.29 0.1M
2021-08-10 25.12 25.56 25.12 25.53 0.0M
2021-08-09 24.82 24.82 24.37 24.74 0.0M
2021-08-06 25.60 25.84 25.25 25.34 0.0M
2021-08-05 24.98 25.46 24.95 25.44 0.1M
2021-08-04 25.65 25.85 25.00 25.19 0.0M
2021-08-03 25.78 26.00 25.28 25.69 0.0M
2021-08-02 26.43 26.44 25.80 25.83 0.0M
2021-07-30 26.42 26.67 26.42 26.66 0.0M
2021-07-29 26.43 26.47 26.27 26.47 0.0M
2021-07-28 26.30 26.40 26.19 26.29 0.0M
2021-07-27 26.28 26.40 26.10 26.10 0.0M
2021-07-26 25.93 26.23 25.90 26.15 0.0M
2021-07-23 26.06 26.17 26.01 26.17 0.0M
2021-07-22 25.52 25.83 25.46 25.83 0.0M
2021-07-21 24.54 25.48 24.54 25.48 0.0M
2021-07-20 24.62 24.70 24.03 24.59 0.1M
2021-07-19 25.76 25.76 24.47 24.53 0.2M
2021-07-16 25.83 26.15 25.67 26.14 0.1M
2021-07-15 26.01 26.25 25.86 26.24 0.1M
2021-07-14 27.01 27.01 26.60 26.75 0.0M
2021-07-13 26.52 26.76 26.51 26.76 0.0M
2021-07-12 26.40 26.43 26.11 26.42 0.0M
2021-07-09 26.20 26.58 26.17 26.58 0.0M
2021-07-08 25.83 25.94 25.44 25.94 0.1M
2021-07-07 26.43 26.71 25.73 25.77 0.1M
2021-07-06 27.12 27.31 26.27 26.27 0.0M
2021-07-05 26.82 26.99 26.68 26.94 0.0M
2021-07-02 26.62 26.73 26.50 26.73 0.0M
2021-07-01 26.32 26.90 26.32 26.61 0.1M
2021-06-30 26.08 26.37 25.96 26.14 0.0M
2021-06-29 25.82 26.22 25.71 26.10 0.0M
2021-06-28 26.25 26.27 25.95 25.95 0.0M
2021-06-25 26.09 26.18 25.90 26.18 0.0M
2021-06-24 26.10 26.15 25.80 26.08 0.0M
2021-06-23 26.07 26.20 25.99 26.10 0.1M
2021-06-22 26.02 26.02 25.79 25.89 0.0M
2021-06-21 25.56 25.74 25.31 25.74 0.0M
2021-06-18 25.17 25.59 25.05 25.58 0.0M
2021-06-17 25.44 25.68 25.20 25.29 0.1M
2021-06-16 25.32 25.47 25.24 25.47 0.0M
2021-06-15 24.89 25.14 24.89 25.10 0.0M
2021-06-14 24.98 25.08 24.92 24.96 0.0M
2021-06-11 24.59 24.92 24.59 24.80 0.0M
2021-06-10 24.44 24.73 24.44 24.68 0.0M
2021-06-09 24.70 24.70 24.49 24.49 0.0M
2021-06-08 24.17 24.43 24.09 24.43 0.0M
2021-06-07 24.34 24.47 24.25 24.25 0.1M
2021-06-04 24.46 24.52 24.34 24.34 0.0M
2021-06-03 24.38 24.42 24.15 24.15 0.1M
2021-06-02 23.97 24.20 23.94 24.09 0.0M
2021-06-01 23.83 24.11 23.78 23.78 0.1M
2021-05-31 23.56 23.71 23.53 23.56 0.0M
2021-05-28 23.53 23.69 23.49 23.58 0.0M
2021-05-27 23.21 23.45 23.10 23.45 0.0M
2021-05-26 23.30 23.33 23.10 23.33 0.0M
2021-05-25 23.13 23.19 23.02 23.18 0.0M
2021-05-21 22.00 22.70 22.00 22.70 0.0M
2021-05-20 22.70 22.72 22.21 22.48 0.0M
2021-05-19 22.95 22.95 22.15 22.42 0.0M
2021-05-18 23.60 23.71 23.28 23.46 0.0M
2021-05-17 23.34 23.52 23.18 23.52 0.0M
2021-05-14 22.86 23.32 22.81 23.30 0.0M
2021-05-13 23.40 23.40 23.10 23.15 0.0M
2021-05-12 23.52 23.90 23.34 23.86 0.0M
2021-05-11 23.13 23.28 22.88 23.28 0.0M
2021-05-10 23.44 23.47 23.01 23.12 0.0M
2021-05-07 23.48 23.48 23.04 23.24 0.0M
2021-05-06 23.78 23.86 23.36 23.55 0.0M
2021-05-05 23.92 24.10 23.88 23.96 0.1M
2021-05-04 23.23 23.74 23.23 23.69 0.0M
2021-05-03 22.79 23.21 22.79 23.19 0.0M
2021-04-30 23.16 23.18 22.75 22.90 0.0M
2021-04-29 22.88 23.35 22.88 23.10 0.0M
2021-04-28 22.70 22.95 22.56 22.95 0.0M
2021-04-27 22.44 22.57 22.39 22.43 0.0M
2021-04-26 22.13 22.34 21.92 22.27 0.0M
2021-04-23 22.40 22.49 22.15 22.36 0.0M
2021-04-22 22.14 22.39 22.08 22.34 0.0M
2021-04-21 22.61 22.67 22.20 22.43 0.0M
2021-04-20 23.03 23.10 22.39 22.48 0.0M
2021-04-19 22.79 22.93 22.72 22.81 0.0M
2021-04-16 23.06 23.07 22.81 22.93 0.0M
2021-04-15 22.87 22.87 22.71 22.87 0.0M
2021-04-14 22.20 22.78 22.13 22.78 0.0M
2021-04-13 22.08 22.11 21.90 22.04 0.0M
2021-04-12 21.63 22.17 21.60 21.94 0.0M
2021-04-09 21.75 21.88 21.63 21.85 0.0M
2021-04-08 21.77 21.88 21.63 21.79 0.0M
2021-04-07 21.88 21.95 21.45 21.48 0.1M
2021-04-06 21.92 22.30 21.90 22.11 0.0M
2021-04-01 22.21 22.43 22.03 22.06 0.0M
2021-03-31 22.66 22.66 22.29 22.55 0.0M
2021-03-30 22.65 22.76 22.43 22.52 0.0M
2021-03-29 22.16 22.78 22.16 22.45 0.0M
2021-03-26 22.07 22.48 21.84 22.46 0.0M
2021-03-25 22.09 22.17 21.28 21.59 0.0M
2021-03-24 21.45 22.23 21.45 22.22 0.0M
2021-03-23 22.02 22.02 21.32 21.58 0.1M
2021-03-22 22.05 22.31 22.05 22.13 0.0M
2021-03-19 21.73 22.24 21.48 22.08 0.1M
2021-03-18 23.02 23.22 22.24 22.24 0.1M
2021-03-17 23.51 23.51 23.15 23.20 0.0M
2021-03-16 23.36 23.36 23.01 23.32 0.0M
2021-03-15 23.79 23.81 23.21 23.44 0.0M
2021-03-12 23.59 23.75 23.57 23.64 0.0M
2021-03-11 23.26 23.54 23.26 23.54 0.0M
2021-03-10 22.86 23.30 22.83 23.01 0.0M
2021-03-09 23.30 23.58 23.14 23.21 0.0M
2021-03-08 23.96 23.98 23.47 23.54 0.0M
2021-03-05 23.04 23.62 23.04 23.48 0.1M
2021-03-04 21.81 22.72 21.40 22.64 0.1M
2021-03-03 21.12 21.66 21.09 21.60 0.0M
2021-03-02 21.28 21.59 21.23 21.40 0.0M
2021-03-01 22.09 22.12 21.77 21.86 0.0M
2021-02-26 21.83 22.03 21.69 21.94 0.1M
2021-02-25 22.25 22.25 21.89 22.05 0.0M
2021-02-24 21.55 22.20 21.48 22.10 0.0M
2021-02-23 21.75 21.89 21.31 21.56 0.0M
2021-02-22 20.99 21.39 20.92 21.33 0.0M
2021-02-19 20.91 21.14 20.75 20.94 0.1M
2021-02-18 21.67 21.67 21.20 21.37 0.0M
2021-02-17 21.29 21.56 21.15 21.26 0.0M
2021-02-16 21.05 21.05 20.88 20.99 0.0M
2021-02-15 21.05 21.11 20.95 21.02 0.0M
2021-02-12 20.23 20.76 20.17 20.76 0.0M
2021-02-11 20.38 20.46 20.27 20.45 0.0M
2021-02-10 20.35 20.50 20.35 20.48 0.0M
2021-02-09 20.47 20.47 20.10 20.34 0.0M
2021-02-08 20.19 20.27 20.14 20.27 0.0M
2021-02-05 20.00 20.14 19.94 20.06 0.1M
2021-02-04 19.83 19.87 19.64 19.80 0.0M
2021-02-03 19.51 19.78 19.44 19.76 0.0M
2021-02-02 19.07 19.46 19.07 19.40 0.0M
2021-02-01 18.57 18.73 18.56 18.73 0.0M
2021-01-29 18.42 18.60 18.42 18.47 0.0M
2021-01-28 18.49 18.77 18.42 18.49 0.0M
2021-01-27 18.64 18.79 18.53 18.76 0.0M
2021-01-26 18.52 18.70 18.52 18.54 0.0M
2021-01-25 18.48 18.55 18.35 18.46 0.0M
2021-01-22 18.41 18.49 18.18 18.40 0.0M
2021-01-21 18.66 18.73 18.58 18.65 0.0M
2021-01-20 18.79 18.89 18.79 18.84 0.0M
2021-01-19 18.53 18.74 18.48 18.74 0.0M
2021-01-18 18.46 18.58 18.46 18.52 0.0M
2021-01-15 18.67 18.68 18.40 18.51 0.0M
2021-01-14 18.82 18.84 18.55 18.64 0.0M
2021-01-13 18.92 18.96 18.65 18.77 0.0M
2021-01-12 18.67 18.90 18.66 18.86 0.2M
2021-01-11 18.39 18.56 18.31 18.53 0.2M
2021-01-08 18.11 18.35 18.11 18.33 0.0M
2021-01-07 17.94 18.02 17.83 18.02 0.0M
2021-01-06 17.66 18.01 17.59 17.98 0.1M
2021-01-05 16.82 17.60 16.81 17.46 0.0M
2021-01-04 17.51 17.52 16.82 16.82 0.0M