WisdomTree Copper (COPA)

COPA
🏛️ 法国 →
35.62
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
2025-09-26 36.02 36.02 35.49 35.62 0.0M
2025-09-25 36.35 36.91 35.68 35.96 0.0M
2025-09-24 34.52 36.08 34.38 36.08 0.1M
2025-09-23 34.45 34.57 34.44 34.53 0.0M
2025-09-22 34.68 34.70 34.37 34.47 0.0M
2025-09-19 34.42 34.52 34.40 34.60 0.0M
2025-09-18 34.22 34.33 34.19 34.27 0.0M
2025-09-17 34.44 34.44 34.10 34.34 0.0M
2025-09-16 35.05 35.05 34.87 34.92 0.0M
2025-09-15 34.87 35.20 34.74 35.20 0.0M
2025-09-12 35.06 35.13 34.81 34.83 0.0M
2025-09-11 34.67 34.70 34.51 34.77 0.0M
2025-09-10 34.33 34.56 34.29 34.58 0.0M
2025-09-09 34.09 34.17 34.00 34.07 0.0M
2025-09-08 34.19 34.22 33.98 34.06 0.0M
2025-09-05 34.58 34.58 34.05 34.07 0.0M
2025-09-04 34.45 34.52 34.36 34.50 0.0M
2025-09-03 34.98 35.11 34.69 34.65 0.0M
2025-09-02 34.31 34.71 34.28 34.70 0.0M
2025-09-01 34.40 34.45 34.21 34.27 0.0M
2025-08-29 34.26 34.46 34.20 34.31 0.0M
2025-08-28 33.97 34.07 33.80 33.99 0.0M
2025-08-27 34.07 34.07 33.69 33.79 0.0M
2025-08-26 34.10 34.16 33.95 34.06 0.0M
2025-08-25 34.05 34.18 33.98 34.20 0.0M
2025-08-22 34.05 34.09 33.95 33.94 0.0M
2025-08-21 33.84 34.00 33.70 33.98 0.0M
2025-08-20 33.88 33.90 33.75 33.89 0.0M
2025-08-19 34.06 34.12 33.77 33.80 0.0M
2025-08-18 33.97 34.09 33.90 34.06 0.0M
2025-08-15 34.13 34.13 33.95 34.17 0.0M
2025-08-14 34.12 34.14 33.90 34.13 0.0M
2025-08-13 34.42 34.42 34.10 34.14 0.0M
2025-08-12 34.12 34.44 34.12 34.39 0.0M
2025-08-11 33.88 34.16 33.80 34.09 0.0M
2025-08-08 33.68 34.08 33.67 33.98 0.0M
2025-08-07 33.52 33.81 33.50 33.63 0.0M
2025-08-06 33.69 33.80 33.53 33.57 0.0M
2025-08-05 34.21 34.27 33.60 33.61 0.0M
2025-08-04 34.01 34.36 33.95 33.97 0.0M
2025-08-01 34.11 34.25 33.65 33.82 0.0M
2025-07-31 33.96 34.16 33.57 33.81 0.1M
2025-07-30 43.14 43.23 42.89 42.99 0.0M
2025-07-29 42.77 43.41 42.77 43.15 0.0M
2025-07-28 43.86 44.05 41.70 42.70 0.0M
2025-07-25 43.75 43.84 43.47 43.48 0.0M
2025-07-24 44.53 44.60 43.63 43.72 0.0M
2025-07-23 43.31 44.70 43.31 44.23 0.0M
2025-07-22 42.61 43.24 42.61 42.97 0.0M
2025-07-21 43.01 43.01 42.45 42.44 0.0M
2025-07-18 42.32 42.54 42.14 42.48 0.0M
2025-07-17 42.00 42.10 41.94 41.89 0.0M
2025-07-16 42.03 42.45 41.86 41.91 0.0M
2025-07-15 42.08 42.23 41.84 42.11 0.0M
2025-07-14 42.21 42.21 41.31 41.84 0.0M
2025-07-11 42.00 42.00 41.43 42.07 0.0M
2025-07-10 42.71 42.71 42.10 42.49 0.0M
2025-07-09 42.40 42.47 41.11 41.20 0.1M
2025-07-08 38.01 38.19 37.75 37.74 0.0M
2025-07-07 37.76 38.01 37.70 37.81 0.0M
2025-07-04 38.13 38.13 37.82 37.96 0.0M
2025-07-03 38.83 38.97 38.71 38.61 0.0M
2025-07-02 38.33 38.98 38.33 38.95 0.0M
2025-07-01 38.77 38.86 38.44 38.44 0.0M
2025-06-30 38.51 38.51 38.19 38.21 0.0M
2025-06-27 38.59 38.67 38.00 38.63 0.0M
2025-06-26 37.89 38.74 37.89 38.71 0.0M
2025-06-25 37.80 37.80 37.55 37.61 0.0M
2025-06-24 37.80 37.86 37.67 37.46 0.0M
2025-06-23 37.31 37.52 37.25 37.50 0.0M
2025-06-20 36.87 37.74 36.87 37.24 0.0M
2025-06-19 37.54 37.54 37.25 37.31 0.0M
2025-06-18 37.60 37.62 37.52 37.51 0.0M
2025-06-17 37.31 37.34 37.10 37.17 0.0M
2025-06-16 37.26 37.45 36.94 37.16 0.0M
2025-06-13 36.77 37.10 36.57 37.10 0.0M
2025-06-12 37.29 37.30 36.95 37.23 0.0M
2025-06-11 38.14 38.18 37.26 37.40 0.0M
2025-06-10 38.14 38.22 38.06 38.44 0.0M
2025-06-09 38.15 38.24 37.80 38.54 0.0M
2025-06-06 38.45 38.62 38.00 38.25 0.0M
2025-06-05 38.28 39.18 38.28 38.71 0.0M
2025-06-04 38.07 38.29 38.00 38.01 0.0M
2025-06-03 37.04 38.00 36.99 37.90 0.0M
2025-06-02 38.13 38.55 37.92 38.07 0.0M
2025-05-30 36.63 37.14 36.59 36.59 0.0M
2025-05-29 37.11 37.40 36.85 36.63 0.0M
2025-05-28 37.27 37.47 36.94 36.94 0.0M
2025-05-27 37.33 37.48 37.33 37.31 0.0M
2025-05-26 37.94 37.98 37.78 37.92 0.0M
2025-05-23 36.91 37.65 36.68 37.59 0.0M
2025-05-22 37.01 37.01 36.22 36.89 0.0M
2025-05-21 36.81 36.98 36.62 36.88 0.0M
2025-05-20 36.39 36.80 36.39 36.73 0.0M
2025-05-19 36.59 36.94 36.56 36.94 0.0M
2025-05-16 36.90 36.90 36.57 36.61 0.0M
2025-05-15 36.51 37.09 36.38 37.08 0.0M
2025-05-14 37.50 37.50 37.00 37.03 0.0M
2025-05-13 37.41 37.51 37.08 37.57 0.0M
2025-05-12 37.42 37.49 37.01 37.03 0.0M
2025-05-09 35.77 37.39 35.77 36.79 0.0M
2025-05-08 36.33 36.33 35.90 36.20 0.0M
2025-05-07 37.00 37.05 36.39 36.38 0.0M
2025-05-06 36.88 37.34 36.85 37.50 0.0M
2025-05-05 37.20 37.30 37.03 36.84 0.0M
2025-05-02 36.81 36.98 36.48 36.44 0.0M
2025-04-30 37.16 37.16 35.50 36.31 0.0M
2025-04-29 38.11 38.67 38.11 38.10 0.0M
2025-04-28 38.20 38.26 38.00 38.05 0.0M
2025-04-25 38.12 38.12 37.59 38.04 0.0M
2025-04-24 38.37 38.48 38.13 38.24 0.0M
2025-04-23 38.56 38.70 38.13 38.17 0.0M
2025-04-22 37.18 37.82 37.00 37.77 0.0M
2025-04-17 36.38 36.53 36.17 36.75 0.0M
2025-04-16 36.09 36.87 35.90 36.78 0.0M
2025-04-15 36.66 36.80 36.24 36.68 0.0M
2025-04-14 35.73 36.36 35.69 36.26 0.0M
2025-04-11 35.12 35.51 34.51 35.47 0.0M
2025-04-10 35.83 35.83 34.91 35.43 0.0M
2025-04-09 33.86 34.59 33.69 34.31 0.0M
2025-04-08 35.28 35.33 34.43 34.43 0.0M
2025-04-07 35.29 36.30 34.01 34.70 0.1M
2025-04-04 38.56 38.79 36.25 36.62 0.0M
2025-04-03 39.81 40.31 39.13 39.25 0.0M
2025-04-02 41.93 42.17 41.64 41.61 0.0M
2025-04-01 42.14 42.35 41.75 41.79 0.0M
2025-03-31 42.19 42.19 41.34 41.71 0.0M
2025-03-28 42.28 42.76 41.92 42.56 0.0M
2025-03-27 43.66 43.66 42.50 42.70 0.0M
2025-03-26 44.05 44.05 43.60 43.47 0.0M
2025-03-25 42.56 43.20 42.56 43.18 0.0M
2025-03-24 42.79 42.83 42.36 42.39 0.0M
2025-03-21 42.04 42.20 41.68 42.23 0.0M
2025-03-20 42.22 42.29 41.92 42.20 0.0M
2025-03-19 41.36 41.99 41.36 41.97 0.0M
2025-03-18 40.70 41.21 40.63 41.00 0.0M
2025-03-17 40.28 40.55 40.19 40.51 0.0M
2025-03-14 40.78 40.89 40.28 40.10 0.0M
2025-03-13 39.62 40.70 39.62 40.48 0.0M
2025-03-12 39.60 40.22 39.53 39.87 0.0M
2025-03-11 38.36 38.95 38.34 39.06 0.0M
2025-03-10 38.84 38.84 38.50 38.59 0.0M
2025-03-07 39.54 39.54 38.93 39.07 0.0M
2025-03-06 39.50 39.85 39.35 39.87 0.0M
2025-03-05 39.60 40.04 39.60 39.88 0.0M
2025-03-04 38.82 38.91 38.59 38.51 0.0M
2025-03-03 39.15 39.58 39.11 39.28 0.0M
2025-02-28 39.02 39.26 38.79 38.99 0.0M
2025-02-27 39.20 39.81 39.20 39.57 0.0M
2025-02-26 40.05 40.05 39.15 39.24 0.0M
2025-02-25 38.72 39.10 38.61 38.56 0.0M
2025-02-24 39.12 39.20 38.87 39.01 0.0M
2025-02-21 39.38 39.60 39.19 39.47 0.0M
2025-02-20 39.73 39.98 39.73 39.91 0.0M
2025-02-19 39.66 39.88 39.64 39.71 0.0M
2025-02-18 39.64 39.76 39.30 39.44 0.0M
2025-02-17 40.10 40.10 39.60 39.62 0.0M
2025-02-14 41.43 41.60 39.92 40.02 0.0M
2025-02-13 40.84 41.23 40.68 41.17 0.0M
2025-02-12 40.15 40.79 39.95 40.75 0.0M
2025-02-11 40.71 40.71 39.65 39.94 0.0M
2025-02-10 40.24 41.00 40.10 41.03 0.0M
2025-02-07 39.09 40.00 39.08 39.97 0.0M
2025-02-06 38.94 39.04 38.36 38.63 0.0M
2025-02-05 38.02 38.09 37.80 38.09 0.0M
2025-02-04 37.77 37.91 37.63 37.77 0.0M
2025-02-03 37.17 37.53 37.17 37.56 0.0M
2025-01-31 37.32 37.33 37.09 37.03 0.0M
2025-01-30 37.02 37.43 37.02 37.35 0.0M
2025-01-29 36.46 37.10 36.39 37.18 0.0M
2025-01-28 36.74 36.85 36.74 36.67 0.0M
2025-01-27 36.73 36.73 36.55 36.42 0.0M
2025-01-24 37.71 37.71 37.08 37.08 0.0M
2025-01-23 36.88 37.25 36.82 37.30 0.0M
2025-01-22 37.13 37.23 37.10 37.06 0.0M
2025-01-21 37.14 37.37 37.14 37.45 0.0M
2025-01-20 37.99 38.03 37.26 37.25 0.0M
2025-01-17 39.00 39.02 38.12 38.12 0.0M
2025-01-16 38.60 38.81 38.54 38.56 0.0M
2025-01-15 37.91 38.23 37.81 38.26 0.0M
2025-01-14 37.96 38.00 37.84 37.93 0.0M
2025-01-13 37.89 38.20 37.74 38.12 0.0M
2025-01-10 37.83 38.18 37.69 37.73 0.0M
2025-01-09 37.42 37.90 37.42 37.52 0.0M
2025-01-08 36.47 37.12 36.47 37.03 0.0M
2025-01-07 36.12 36.40 36.12 36.38 0.0M
2025-01-06 35.50 36.31 35.44 36.21 0.0M
2025-01-03 35.29 35.48 35.14 35.50 0.0M
2025-01-02 34.87 35.14 34.82 35.19 0.0M