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
2023-12-29 42.46 42.77 42.37 42.69 0.0M
2023-12-28 43.39 43.53 42.84 42.93 0.0M
2023-12-27 44.32 44.32 43.53 43.53 0.0M
2023-12-22 43.97 44.01 43.44 43.61 0.0M
2023-12-21 44.16 44.22 43.24 43.51 0.0M
2023-12-20 44.06 44.54 44.06 44.33 0.0M
2023-12-19 43.28 43.90 42.95 43.90 0.0M
2023-12-18 42.75 43.84 42.31 43.59 0.0M
2023-12-15 42.46 42.79 42.29 42.50 0.0M
2023-12-14 41.83 42.46 41.80 42.29 0.0M
2023-12-13 40.99 41.84 40.86 41.84 0.0M
2023-12-12 42.97 43.00 41.35 41.35 0.0M
2023-12-11 43.02 43.02 42.32 42.63 0.0M
2023-12-08 42.37 42.92 42.29 42.74 0.0M
2023-12-07 42.13 42.39 41.69 41.72 0.0M
2023-12-06 43.31 43.41 41.80 41.83 0.0M
2023-12-05 43.83 43.98 43.21 43.80 0.0M
2023-12-04 43.44 44.39 43.24 44.01 0.0M
2023-12-01 44.62 45.05 44.50 45.05 0.0M
2023-11-30 45.86 46.30 44.40 44.40 0.0M
2023-11-29 44.70 45.35 44.54 45.05 0.0M
2023-11-28 44.12 44.85 44.12 44.85 0.0M
2023-11-27 43.90 44.50 43.60 44.17 0.0M
2023-11-24 44.98 45.10 44.63 45.10 0.0M
2023-11-23 44.82 44.83 44.42 44.62 0.0M
2023-11-22 45.56 45.66 43.60 44.02 0.0M
2023-11-21 45.10 45.30 44.99 45.12 0.0M
2023-11-20 44.68 45.49 44.60 45.49 0.0M
2023-11-17 43.23 44.18 43.19 44.18 0.0M
2023-11-16 44.78 44.97 43.31 43.34 0.0M
2023-11-15 45.57 45.57 45.05 45.05 0.0M
2023-11-14 46.19 46.35 45.97 45.97 0.0M
2023-11-13 45.18 46.09 45.18 46.09 0.0M
2023-11-10 45.05 45.67 45.04 45.67 0.0M
2023-11-09 44.87 45.47 44.80 45.17 0.0M
2023-11-08 45.79 45.95 44.93 44.93 0.0M
2023-11-07 46.97 47.03 46.30 46.30 0.0M
2023-11-06 47.82 48.12 47.75 47.94 0.0M
2023-11-03 49.13 49.18 47.91 47.91 0.0M
2023-11-02 48.37 48.74 47.73 48.74 0.0M
2023-11-01 48.53 49.31 48.46 48.80 0.0M
2023-10-31 48.91 49.14 48.60 48.89 0.0M
2023-10-30 49.81 49.96 48.68 49.00 0.0M
2023-10-27 50.05 50.47 49.36 49.50 0.0M
2023-10-26 50.16 50.50 49.15 49.84 0.0M
2023-10-25 49.00 49.44 48.96 49.27 0.0M
2023-10-24 49.92 50.15 48.93 48.93 0.0M
2023-10-23 50.88 51.28 50.51 50.51 0.0M
2023-10-20 51.93 52.04 51.72 51.86 0.0M
2023-10-19 50.87 51.01 50.27 51.01 0.0M
2023-10-18 50.84 51.60 50.71 51.03 0.0M
2023-10-17 50.07 50.23 49.54 49.54 0.0M
2023-10-16 50.65 50.96 50.03 50.08 0.0M
2023-10-13 48.68 50.17 48.65 50.17 0.0M
2023-10-12 47.53 48.65 47.53 48.30 0.0M
2023-10-11 48.74 48.78 47.28 47.60 0.0M
2023-10-10 48.54 48.75 48.22 48.35 0.0M
2023-10-09 48.47 48.94 48.27 48.74 0.0M
2023-10-06 46.78 47.35 46.58 46.60 0.0M
2023-10-05 48.13 48.13 46.81 46.81 0.0M
2023-10-04 50.60 50.61 48.76 48.76 0.0M
2023-10-03 50.50 50.99 50.42 50.99 0.0M
2023-10-02 51.17 51.68 50.60 50.61 0.0M
2023-09-29 51.35 51.88 50.94 51.13 0.0M
2023-09-28 52.72 52.72 51.77 51.89 0.0M
2023-09-27 51.43 52.49 51.43 52.42 0.0M
2023-09-26 50.49 51.19 50.28 51.19 0.0M
2023-09-25 50.89 51.00 50.63 50.66 0.0M
2023-09-22 51.12 51.42 50.82 50.82 0.0M
2023-09-21 50.44 51.75 50.30 51.15 0.0M
2023-09-20 50.81 51.07 50.44 51.02 0.0M
2023-09-19 51.47 51.75 51.28 51.62 0.0M
2023-09-18 51.74 51.82 51.43 51.43 0.0M
2023-09-15 51.70 51.72 51.15 51.29 0.0M
2023-09-14 50.40 51.24 50.39 51.22 0.0M
2023-09-13 50.31 50.54 50.16 50.30 0.0M
2023-09-12 49.52 50.38 49.50 50.23 0.0M
2023-09-11 49.35 49.69 49.22 49.22 0.0M
2023-09-08 48.96 49.71 48.92 49.56 0.0M
2023-09-07 49.34 49.49 49.17 49.40 0.0M
2023-09-06 49.00 49.17 48.68 49.12 0.0M
2023-09-05 48.13 49.56 47.84 49.56 0.0M
2023-09-04 47.96 48.20 47.89 48.18 0.0M
2023-09-01 46.87 47.70 46.87 47.58 0.0M
2023-08-31 45.62 46.50 45.62 46.29 0.0M
2023-08-30 45.84 45.88 45.32 45.32 0.0M
2023-08-29 45.24 45.72 45.24 45.36 0.0M
2023-08-28 45.46 45.60 45.18 45.44 0.0M
2023-08-25 45.14 45.46 45.14 45.28 0.0M
2023-08-24 44.38 44.71 44.30 44.55 0.0M
2023-08-23 44.80 45.02 44.38 44.69 0.0M
2023-08-22 44.96 45.26 44.88 45.08 0.0M
2023-08-21 45.70 45.71 45.26 45.50 0.0M
2023-08-18 44.94 45.19 44.67 45.05 0.0M
2023-08-17 44.73 45.18 44.62 45.18 0.0M
2023-08-16 44.86 45.21 44.86 45.18 0.0M
2023-08-15 45.83 45.83 44.68 44.90 0.0M
2023-08-14 45.46 45.92 45.46 45.78 0.0M
2023-08-11 45.37 45.99 45.37 45.92 0.0M
2023-08-10 46.12 46.17 45.72 45.79 0.0M
2023-08-09 45.41 46.00 45.37 45.95 0.0M
2023-08-08 44.68 45.12 44.30 45.12 0.0M
2023-08-07 45.44 45.50 44.91 44.93 0.0M
2023-08-04 45.14 45.40 44.91 45.14 0.0M
2023-08-03 44.10 44.94 43.82 44.94 0.0M
2023-08-02 45.16 45.20 43.99 43.99 0.0M
2023-08-01 44.91 45.05 44.73 44.93 0.0M
2023-07-31 44.32 44.81 44.25 44.76 0.0M
2023-07-28 44.11 44.29 43.77 44.00 0.0M
2023-07-27 43.37 44.07 43.22 44.04 0.0M
2023-07-26 43.39 43.46 43.03 43.40 0.0M
2023-07-25 43.23 43.50 43.10 43.50 0.0M
2023-07-24 41.88 43.09 41.86 43.09 0.0M
2023-07-21 41.73 41.92 41.60 41.90 0.0M
2023-07-20 41.03 41.58 41.03 41.14 0.0M
2023-07-19 41.10 41.63 41.10 41.48 0.0M
2023-07-18 40.30 41.00 40.27 40.93 0.0M
2023-07-17 40.62 41.22 40.39 40.67 0.0M
2023-07-14 41.71 41.80 41.04 41.07 0.0M
2023-07-13 41.52 41.79 41.31 41.42 0.0M
2023-07-12 41.40 41.77 41.36 41.36 0.0M
2023-07-11 40.81 41.47 40.74 41.47 0.0M
2023-07-10 41.01 41.30 40.85 41.16 0.0M
2023-07-07 40.71 40.83 40.28 40.83 0.0M
2023-07-06 40.48 40.80 39.86 40.06 0.0M
2023-07-05 40.07 40.57 39.85 40.57 0.0M
2023-07-04 39.63 40.14 39.63 40.14 0.0M
2023-07-03 39.72 40.28 39.57 40.05 0.0M
2023-06-30 39.54 40.03 39.51 39.91 0.0M
2023-06-29 38.99 39.59 38.87 39.04 0.0M
2023-06-28 38.23 38.98 37.84 38.98 0.0M
2023-06-27 39.33 39.33 38.35 38.59 0.0M
2023-06-26 39.33 39.33 38.92 39.06 0.0M
2023-06-23 38.81 39.07 38.25 38.91 0.0M
2023-06-22 40.24 40.28 39.08 39.08 0.0M
2023-06-21 40.01 40.49 39.84 40.49 0.0M
2023-06-20 40.00 40.37 39.31 39.53 0.0M
2023-06-19 39.79 40.30 39.79 39.97 0.0M
2023-06-16 39.82 40.00 39.48 39.83 0.0M
2023-06-15 39.02 39.40 39.02 39.37 0.0M
2023-06-14 39.58 39.99 39.18 39.18 0.0M
2023-06-13 38.46 39.50 38.45 39.37 0.0M
2023-06-12 39.43 39.43 38.36 38.73 0.0M
2023-06-09 40.21 40.71 40.19 40.54 0.0M
2023-06-08 41.16 41.35 40.31 40.31 0.0M
2023-06-07 40.58 41.45 40.50 41.45 0.0M
2023-06-06 40.44 40.91 40.12 40.91 0.0M
2023-06-05 41.58 41.72 41.00 41.15 0.0M
2023-06-02 39.90 40.48 39.74 40.30 0.0M
2023-06-01 39.22 39.74 38.61 39.74 0.0M
2023-05-31 39.40 39.50 38.44 39.40 0.0M
2023-05-30 40.92 40.92 39.43 39.59 0.0M
2023-05-29 41.31 41.31 40.77 40.89 0.0M
2023-05-26 40.65 41.16 40.41 41.16 0.0M
2023-05-25 41.45 41.48 40.40 40.40 0.0M
2023-05-24 40.93 41.57 40.93 41.37 0.0M
2023-05-23 40.06 40.78 39.93 40.78 0.0M
2023-05-22 39.41 40.13 39.41 40.13 0.0M
2023-05-19 40.57 40.83 39.72 39.72 0.0M
2023-05-18 40.32 40.51 40.19 40.19 0.0M
2023-05-17 38.95 40.11 38.95 40.11 0.0M
2023-05-16 39.20 39.50 39.03 39.20 0.0M
2023-05-15 38.64 39.46 38.64 39.29 0.0M
2023-05-12 38.80 39.46 38.75 38.93 0.0M
2023-05-11 39.96 40.25 38.93 39.46 0.0M
2023-05-10 39.86 39.94 39.49 39.74 0.0M
2023-05-09 39.49 39.60 39.17 39.18 0.0M
2023-05-08 39.10 39.70 39.10 39.65 0.0M
2023-05-05 37.74 38.98 37.74 38.77 0.0M
2023-05-04 37.64 37.68 37.00 37.38 0.0M
2023-05-03 38.80 38.80 36.99 36.99 0.0M
2023-05-02 41.04 41.04 39.10 39.10 0.0M
2023-04-28 40.53 41.20 40.21 41.13 0.0M
2023-04-27 40.07 40.40 39.90 40.11 0.0M
2023-04-26 41.88 41.88 40.50 41.32 0.0M
2023-04-25 42.47 42.52 41.55 41.68 0.0M
2023-04-24 41.61 42.53 41.57 42.53 0.0M
2023-04-21 41.69 42.18 41.69 42.08 0.0M
2023-04-20 42.39 42.39 41.81 41.93 0.0M
2023-04-19 43.51 43.51 42.67 43.19 0.0M
2023-04-18 44.00 44.01 43.60 44.01 0.0M
2023-04-17 44.36 44.36 43.87 43.87 0.0M
2023-04-14 44.02 44.48 43.77 44.48 0.0M
2023-04-13 44.72 44.74 44.23 44.27 0.0M
2023-04-12 44.32 44.72 44.19 44.66 0.0M
2023-04-11 44.06 44.10 43.44 44.10 0.0M
2023-04-06 43.87 44.14 43.68 43.89 0.0M
2023-04-05 44.02 44.07 43.61 43.91 0.0M
2023-04-04 44.27 44.40 43.35 43.57 0.0M
2023-04-03 44.00 44.24 43.72 43.98 0.0M
2023-03-31 40.79 41.30 40.74 41.30 0.0M
2023-03-30 40.52 40.78 40.28 40.78 0.0M
2023-03-29 40.99 41.24 40.85 40.85 0.0M
2023-03-28 40.68 40.97 40.42 40.90 0.0M
2023-03-27 39.71 40.06 39.48 39.98 0.0M
2023-03-24 39.37 39.41 38.36 39.07 0.0M
2023-03-23 39.36 39.98 39.36 39.70 0.0M
2023-03-22 39.22 39.91 39.18 39.91 0.0M
2023-03-21 38.60 39.40 38.60 39.03 0.0M
2023-03-20 37.73 38.57 37.55 38.18 0.0M
2023-03-17 39.91 40.16 38.33 38.73 0.0M
2023-03-16 39.38 39.63 38.44 39.32 0.0M
2023-03-15 40.95 41.16 38.69 38.84 0.0M
2023-03-14 41.96 42.02 41.43 41.52 0.0M
2023-03-13 43.36 43.50 41.33 42.39 0.0M
2023-03-10 42.87 43.59 42.87 43.59 0.0M
2023-03-09 43.86 44.16 43.78 44.14 0.0M
2023-03-08 44.13 44.35 43.73 43.90 0.0M
2023-03-07 45.36 45.36 44.63 44.63 0.0M
2023-03-06 45.00 45.10 44.57 45.10 0.0M
2023-03-03 44.68 45.11 43.71 45.11 0.0M
2023-03-02 44.38 44.92 44.38 44.92 0.0M
2023-03-01 44.25 44.29 43.58 43.78 0.0M
2023-02-28 43.73 44.20 43.68 44.20 0.0M
2023-02-27 43.97 44.17 43.30 43.30 0.0M
2023-02-24 43.79 43.89 42.99 43.89 0.0M
2023-02-23 42.59 43.47 42.59 43.07 0.0M
2023-02-22 43.13 43.34 42.67 42.79 0.0M
2023-02-21 43.64 43.87 43.26 43.42 0.0M
2023-02-20 43.80 43.99 43.60 43.60 0.0M
2023-02-17 43.94 43.98 43.00 43.27 0.0M
2023-02-16 44.84 44.84 44.15 44.63 0.0M
2023-02-15 44.00 44.31 44.00 44.08 0.0M
2023-02-14 44.84 44.84 43.95 44.39 0.0M
2023-02-13 44.69 44.96 44.50 44.78 0.0M
2023-02-10 43.70 45.13 43.70 45.02 0.0M
2023-02-09 44.18 44.18 43.35 43.70 0.0M
2023-02-08 43.70 44.00 43.51 43.64 0.0M
2023-02-07 42.95 43.36 42.66 43.36 0.0M
2023-02-06 41.64 42.00 41.20 41.71 0.0M
2023-02-03 41.84 43.00 41.82 41.94 0.0M
2023-02-02 42.21 42.21 41.81 42.00 0.0M
2023-02-01 44.04 44.04 43.16 43.21 0.0M
2023-01-31 43.05 43.76 42.96 43.62 0.0M
2023-01-30 43.95 44.08 43.27 43.85 0.0M
2023-01-27 44.89 45.46 44.42 44.42 0.0M
2023-01-26 44.16 44.95 44.16 44.95 0.0M
2023-01-25 44.29 44.47 44.07 44.47 0.0M
2023-01-24 45.04 45.26 44.43 44.43 0.0M
2023-01-23 44.67 45.52 44.66 45.50 0.0M
2023-01-20 44.79 44.79 44.33 44.73 0.0M
2023-01-19 43.58 44.49 43.58 44.49 0.0M
2023-01-18 44.74 45.19 44.43 44.96 0.0M
2023-01-17 43.56 44.52 43.24 44.32 0.0M
2023-01-16 43.69 43.85 43.32 43.40 0.0M
2023-01-13 43.21 43.82 43.21 43.82 0.0M
2023-01-12 43.03 43.65 42.97 43.43 0.0M
2023-01-11 41.45 42.87 41.45 42.87 0.0M
2023-01-10 41.09 41.67 41.09 41.65 0.0M
2023-01-09 41.96 42.46 41.36 41.36 0.0M
2023-01-06 41.78 42.50 41.70 41.96 0.0M
2023-01-05 41.25 42.02 41.13 42.02 0.0M
2023-01-04 42.41 42.44 41.15 41.25 0.0M
2023-01-03 45.55 45.68 43.99 43.99 0.0M
2023-01-02 45.50 45.50 43.81 44.50 0.0M