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
2022-12-30 44.01 44.01 43.45 43.46 0.0M
2022-12-29 43.46 43.66 43.09 43.45 0.0M
2022-12-28 44.27 44.33 43.45 43.76 0.0M
2022-12-27 44.28 44.96 44.28 44.96 0.0M
2022-12-23 43.17 44.19 43.17 44.19 0.0M
2022-12-22 43.34 44.20 43.30 43.60 0.0M
2022-12-21 42.10 43.28 42.10 43.28 0.0M
2022-12-20 41.99 42.45 41.86 41.86 0.0M
2022-12-19 41.75 42.51 41.75 42.36 0.0M
2022-12-16 42.44 42.44 41.65 41.65 0.0M
2022-12-15 42.99 43.65 42.49 42.49 0.0M
2022-12-14 42.39 43.19 42.39 43.19 0.0M
2022-12-13 42.01 42.41 41.60 42.41 0.0M
2022-12-12 40.61 41.74 39.93 41.59 0.0M
2022-12-09 40.59 41.00 40.42 40.85 0.0M
2022-12-08 41.37 42.07 40.18 40.44 0.0M
2022-12-07 42.56 42.61 41.43 41.72 0.0M
2022-12-06 44.28 44.28 42.70 42.92 0.0M
2022-12-05 45.35 46.36 45.08 45.08 0.0M
2022-12-02 46.05 46.52 45.79 45.96 0.0M
2022-12-01 46.46 47.22 46.30 46.83 0.0M
2022-11-30 45.76 46.95 45.76 46.87 0.0M
2022-11-29 45.75 46.15 45.22 45.22 0.0M
2022-11-28 43.54 44.52 43.14 44.52 0.0M
2022-11-25 45.79 46.38 45.40 45.48 0.0M
2022-11-24 45.32 45.47 45.15 45.47 0.0M
2022-11-23 47.34 47.34 45.00 45.33 0.0M
2022-11-22 47.44 47.71 47.26 47.70 0.0M
2022-11-21 46.81 46.94 44.69 44.94 0.0M
2022-11-18 47.40 47.49 45.70 46.20 0.0M
2022-11-17 48.43 48.43 47.54 47.54 0.0M
2022-11-16 48.96 49.18 48.06 48.06 0.0M
2022-11-15 48.47 48.92 48.00 48.92 0.0M
2022-11-14 50.31 50.31 49.36 49.36 0.0M
2022-11-11 50.56 50.63 49.98 49.98 0.0M
2022-11-10 49.78 50.06 49.11 49.78 0.0M
2022-11-09 51.02 51.02 50.15 50.24 0.0M
2022-11-08 52.57 52.69 52.02 52.02 0.0M
2022-11-07 52.91 53.50 52.91 53.50 0.0M
2022-11-04 53.36 53.92 53.08 53.28 0.0M
2022-11-03 52.51 52.75 52.38 52.75 0.0M
2022-11-02 52.11 52.70 51.32 52.70 0.0M
2022-11-01 51.35 51.77 50.96 51.77 0.0M
2022-10-31 50.52 50.80 50.04 50.60 0.0M
2022-10-28 50.73 51.42 50.73 50.82 0.0M
2022-10-27 50.07 51.25 50.04 51.14 0.0M
2022-10-26 49.11 50.31 49.11 50.19 0.0M
2022-10-25 49.76 49.83 49.07 49.55 0.0M
2022-10-24 49.52 49.76 49.00 49.61 0.0M
2022-10-21 49.76 50.42 49.58 49.90 0.0M
2022-10-20 50.42 50.90 50.07 50.07 0.0M
2022-10-19 48.87 49.41 48.87 49.06 0.0M
2022-10-18 49.62 49.73 48.08 48.08 0.0M
2022-10-17 50.42 50.42 49.60 49.60 0.0M
2022-10-14 51.33 51.38 49.93 50.29 0.0M
2022-10-13 50.51 50.90 50.09 50.84 0.0M
2022-10-12 51.32 51.73 50.31 50.31 0.0M
2022-10-11 51.91 51.91 51.01 51.21 0.0M
2022-10-10 52.88 53.21 52.80 52.82 0.0M
2022-10-07 50.93 52.64 50.93 52.64 0.0M
2022-10-06 49.70 50.63 49.70 50.63 0.0M
2022-10-05 48.51 50.10 48.51 50.09 0.0M
2022-10-04 47.67 48.56 47.65 48.56 0.0M
2022-10-03 47.34 48.40 47.31 47.32 0.0M
2022-09-30 47.16 47.33 46.40 46.61 0.0M
2022-09-29 47.55 48.12 47.17 47.32 0.0M
2022-09-28 46.10 47.50 45.85 47.50 0.0M
2022-09-27 46.00 46.95 46.00 46.63 0.0M
2022-09-26 46.02 47.02 46.00 46.32 0.0M
2022-09-23 48.16 48.16 46.08 46.39 0.0M
2022-09-22 47.79 49.10 47.79 48.42 0.0M
2022-09-21 49.03 49.11 47.39 47.66 0.0M
2022-09-20 47.84 48.11 47.04 47.10 0.0M
2022-09-19 47.48 47.48 46.36 47.44 0.0M
2022-09-16 47.90 48.04 47.38 47.91 0.0M
2022-09-15 49.31 49.57 47.22 47.69 0.0M
2022-09-14 48.68 50.01 48.41 49.60 0.0M
2022-09-13 48.53 49.24 48.53 48.60 0.0M
2022-09-12 47.61 49.11 47.61 49.08 0.0M
2022-09-09 46.53 47.96 46.53 47.96 0.0M
2022-09-08 46.61 47.05 45.89 47.05 0.0M
2022-09-07 48.63 49.30 47.11 47.17 0.0M
2022-09-06 50.23 50.27 49.00 49.53 0.0M
2022-09-05 50.59 51.07 50.48 50.48 0.0M
2022-09-02 49.51 50.03 49.19 49.40 0.0M
2022-09-01 49.70 49.88 48.72 48.85 0.0M
2022-08-31 51.64 51.64 49.70 50.30 0.0M
2022-08-30 53.69 54.02 51.15 51.15 0.0M
2022-08-29 52.58 53.62 52.20 53.62 0.0M
2022-08-26 52.53 52.60 51.00 51.40 0.0M
2022-08-25 52.80 53.38 52.39 52.59 0.0M
2022-08-24 52.35 53.02 51.89 51.89 0.0M
2022-08-23 51.09 51.94 51.09 51.80 0.0M
2022-08-22 49.56 50.50 48.47 49.89 0.0M
2022-08-19 49.46 50.25 48.98 50.25 0.0M
2022-08-18 47.86 49.40 47.86 49.37 0.0M
2022-08-17 47.76 48.18 47.00 47.40 0.0M
2022-08-16 48.25 49.15 47.36 47.36 0.0M
2022-08-15 49.20 49.20 47.22 47.85 0.0M
2022-08-12 49.91 50.23 49.27 49.38 0.0M
2022-08-11 48.81 49.70 48.70 49.51 0.0M
2022-08-10 48.38 48.60 47.16 47.85 0.0M
2022-08-09 48.55 49.50 48.02 48.84 0.0M
2022-08-08 48.52 48.64 47.18 48.60 0.0M
2022-08-05 47.63 48.80 47.07 48.56 0.0M
2022-08-04 49.21 49.27 47.41 47.47 0.0M
2022-08-03 50.64 51.71 50.00 50.06 0.0M
2022-08-02 50.12 50.73 49.75 50.73 0.0M
2022-08-01 51.71 51.89 49.41 49.41 0.0M
2022-07-29 51.33 53.31 51.33 52.81 0.0M
2022-07-28 51.90 52.72 51.36 51.74 0.0M
2022-07-27 50.31 51.51 49.83 51.39 0.0M
2022-07-26 50.98 51.57 50.58 50.58 0.0M
2022-07-25 48.84 50.21 48.50 50.21 0.0M
2022-07-22 50.32 50.32 49.27 50.23 0.0M
2022-07-21 50.67 50.83 48.94 49.90 0.0M
2022-07-20 50.44 50.95 50.23 50.95 0.0M
2022-07-19 50.95 51.06 49.56 50.49 0.0M
2022-07-18 50.16 51.20 49.64 50.92 0.0M
2022-07-15 48.34 49.43 48.20 49.36 0.0M
2022-07-14 48.80 48.80 47.08 47.59 0.0M
2022-07-13 49.44 49.62 48.46 48.68 0.0M
2022-07-12 51.58 51.68 48.82 49.08 0.0M
2022-07-11 51.24 52.07 50.86 52.07 0.0M
2022-07-08 50.77 51.66 50.30 51.66 0.0M
2022-07-07 48.49 51.48 48.49 51.48 0.0M
2022-07-06 50.34 50.48 48.09 48.59 0.0M
2022-07-05 53.50 54.35 49.26 49.26 0.0M
2022-07-04 52.88 53.87 52.22 53.75 0.0M
2022-07-01 51.25 53.00 51.25 52.51 0.0M
2022-06-30 52.90 53.33 51.36 51.77 0.0M
2022-06-29 53.00 54.50 53.00 53.60 0.0M
2022-06-28 52.57 53.03 52.26 52.91 0.0M
2022-06-27 50.93 51.46 50.45 51.44 0.0M
2022-06-24 49.66 51.37 49.66 51.14 0.0M
2022-06-23 49.87 51.07 49.73 50.38 0.0M
2022-06-22 49.97 50.40 48.94 50.28 0.0M
2022-06-21 52.44 52.89 52.19 52.19 0.0M
2022-06-20 51.86 52.06 51.30 52.06 0.0M
2022-06-17 54.80 55.24 52.30 52.35 0.0M
2022-06-16 55.14 55.14 53.47 53.87 0.0M
2022-06-15 55.31 55.58 54.58 55.42 0.0M
2022-06-14 56.49 57.50 56.38 57.06 0.0M
2022-06-13 55.00 55.70 54.78 55.49 0.0M
2022-06-10 55.49 56.34 55.10 55.24 0.0M
2022-06-09 55.38 55.90 55.30 55.77 0.0M
2022-06-08 54.63 55.16 54.50 55.14 0.0M
2022-06-07 54.24 54.73 53.77 54.27 0.0M
2022-06-06 54.00 54.10 53.73 53.83 0.0M
2022-06-03 52.62 53.84 52.43 53.84 0.0M
2022-06-02 51.57 52.73 51.00 52.73 0.0M
2022-06-01 52.31 53.02 52.31 52.96 0.0M
2022-05-31 53.30 54.00 52.71 52.96 0.0M
2022-05-30 51.85 52.10 51.76 52.05 0.0M
2022-05-27 50.99 51.55 50.99 51.41 0.0M
2022-05-26 50.25 51.25 50.10 51.20 0.0M
2022-05-25 50.15 50.64 49.82 50.06 0.0M
2022-05-24 49.15 50.18 49.00 49.55 0.0M
2022-05-23 50.38 50.47 49.35 49.80 0.0M
2022-05-20 49.77 50.23 49.66 50.06 0.0M
2022-05-19 49.87 49.90 48.00 49.26 0.0M
2022-05-18 50.58 51.07 49.34 49.34 0.0M
2022-05-17 51.69 51.98 51.41 51.42 0.0M
2022-05-16 50.39 51.25 50.12 51.17 0.0M
2022-05-13 49.91 50.89 49.63 50.74 0.0M
2022-05-12 48.17 49.80 48.12 49.66 0.0M
2022-05-11 47.61 48.84 47.43 48.79 0.0M
2022-05-10 47.89 48.37 47.00 47.09 0.0M
2022-05-09 50.83 50.99 48.40 48.40 0.0M
2022-05-06 50.97 51.34 50.29 51.17 0.0M
2022-05-05 50.07 51.73 49.82 50.76 0.0M
2022-05-04 48.73 49.80 48.73 49.14 0.0M
2022-05-03 48.77 48.84 48.00 48.10 0.0M
2022-05-02 48.25 48.64 47.14 48.35 0.0M
2022-04-29 49.13 50.00 48.88 49.44 0.0M
2022-04-28 47.46 48.62 47.35 48.50 0.0M
2022-04-27 47.72 47.72 46.78 47.17 0.0M
2022-04-26 45.96 46.95 45.36 46.95 0.0M
2022-04-25 45.78 45.78 44.50 44.50 0.0M
2022-04-22 47.42 47.66 46.92 47.04 0.0M
2022-04-21 47.46 48.18 47.03 47.52 0.0M
2022-04-20 47.84 47.94 46.90 47.03 0.0M
2022-04-19 47.60 49.50 47.36 47.36 0.0M
2022-04-14 46.95 47.66 46.65 47.55 0.0M
2022-04-13 46.00 46.95 45.91 46.88 0.0M
2022-04-12 44.57 46.20 44.15 46.09 0.0M
2022-04-11 44.17 44.17 42.83 43.37 0.0M
2022-04-08 44.47 44.65 43.87 44.47 0.0M
2022-04-07 44.64 44.93 43.46 43.46 0.0M
2022-04-06 46.44 46.98 45.18 45.18 0.0M
2022-04-05 46.90 47.00 46.16 46.39 0.0M
2022-04-04 45.28 46.41 44.65 46.11 0.0M
2022-04-01 43.67 45.09 43.64 45.01 0.0M
2022-03-31 45.16 46.06 44.42 45.57 0.0M
2022-03-30 46.01 46.75 45.61 46.53 0.0M
2022-03-29 45.97 46.81 43.07 44.64 0.0M
2022-03-28 47.90 48.15 46.15 46.72 0.0M
2022-03-25 48.07 49.46 47.26 49.46 0.0M
2022-03-24 49.99 50.10 48.48 48.99 0.0M
2022-03-23 47.66 49.75 47.51 49.37 0.0M
2022-03-22 48.03 48.08 46.59 46.83 0.0M
2022-03-21 46.15 47.24 45.60 47.24 0.0M
2022-03-18 44.21 44.50 43.84 44.09 0.0M
2022-03-17 42.00 43.69 41.88 43.52 0.0M
2022-03-16 42.99 43.11 40.89 41.48 0.0M
2022-03-15 41.53 42.21 40.50 42.21 0.0M
2022-03-14 44.97 45.39 43.08 43.53 0.0M
2022-03-11 45.67 46.50 44.32 46.23 0.0M
2022-03-10 46.92 47.63 44.65 45.83 0.0M
2022-03-09 53.08 53.29 48.73 48.73 0.0M
2022-03-08 51.76 54.68 51.20 54.39 0.0M
2022-03-07 52.31 52.72 49.35 51.04 0.1M
2022-03-04 45.32 47.57 44.74 46.82 0.0M
2022-03-03 47.84 48.05 44.53 45.70 0.0M
2022-03-02 45.06 46.01 43.50 44.09 0.1M
2022-03-01 40.04 43.15 40.03 43.15 0.0M
2022-02-28 39.23 39.79 38.92 38.95 0.0M
2022-02-25 39.28 39.30 37.26 37.26 0.0M
2022-02-24 39.49 40.96 39.49 40.07 0.0M
2022-02-23 37.18 37.88 36.77 37.44 0.0M
2022-02-22 38.00 38.23 36.80 37.12 0.1M
2022-02-21 35.90 36.72 35.90 36.67 0.0M
2022-02-18 35.52 36.15 34.89 35.91 0.1M
2022-02-17 36.29 36.33 35.55 35.89 0.1M
2022-02-16 36.18 36.88 36.18 36.81 0.0M
2022-02-15 37.09 37.11 35.72 35.95 0.0M
2022-02-14 36.63 36.99 36.34 36.80 0.1M
2022-02-11 35.40 35.95 35.38 35.95 0.0M
2022-02-10 35.52 35.85 35.33 35.67 0.0M
2022-02-09 34.96 35.58 34.89 35.41 0.0M
2022-02-08 35.62 35.65 34.87 34.87 0.0M
2022-02-07 35.75 35.95 35.71 35.78 0.0M
2022-02-04 35.36 36.16 35.36 36.03 0.0M
2022-02-03 34.96 35.01 34.44 34.76 0.0M
2022-02-02 34.95 35.30 34.64 34.64 0.0M
2022-02-01 35.00 35.30 34.40 35.15 0.0M
2022-01-31 35.31 35.38 34.80 35.02 0.0M
2022-01-28 35.38 35.64 35.10 35.36 0.0M
2022-01-27 35.02 35.69 34.98 35.37 0.0M
2022-01-26 34.42 35.09 34.40 34.98 0.0M
2022-01-25 33.77 34.14 33.67 34.13 0.0M
2022-01-24 34.40 34.41 33.32 33.43 0.0M
2022-01-21 33.84 34.13 33.63 34.13 0.0M
2022-01-20 34.08 34.62 34.00 34.60 0.0M
2022-01-19 34.19 34.45 34.15 34.43 0.0M
2022-01-18 34.02 34.06 33.81 33.82 0.0M
2022-01-17 33.31 33.40 33.14 33.38 0.0M
2022-01-14 32.65 33.05 32.63 33.05 0.0M
2022-01-13 32.52 32.73 32.40 32.58 0.0M
2022-01-12 32.59 32.76 32.50 32.74 0.0M
2022-01-11 31.78 32.50 31.78 32.50 0.0M
2022-01-10 31.99 32.15 31.65 31.69 0.0M
2022-01-07 32.19 32.39 31.79 31.95 0.1M
2022-01-06 31.52 32.29 31.47 32.22 0.1M
2022-01-05 31.32 31.76 31.12 31.66 0.0M
2022-01-04 30.89 31.47 30.86 31.30 0.0M
2022-01-03 30.54 30.87 30.03 30.81 0.0M