WisdomTree EURO STOXX 50® 3x Daily Leveraged (3EUL)

3EUL
🏛️ 法国 →
559.60
最后更新: 2025-10-03
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
2025-10-03 563.50 563.50 563.00 559.60 0.0M
2025-10-02 556.30 556.30 556.30 559.20 0.0M
2025-10-01 519.80 519.80 519.80 540.80 0.0M
2025-09-30 515.00 523.50 515.00 524.30 0.0M
2025-09-29 519.80 519.80 519.80 520.20 0.0M
2025-09-26 515.60 515.60 515.60 515.60 0.0M
2025-09-25 501.60 501.60 501.60 499.00 0.0M
2025-09-24 507.30 507.30 507.30 507.20 0.0M
2025-09-23 510.80 510.80 510.80 510.80 0.0M
2025-09-22 504.40 504.40 504.40 500.20 0.0M
2025-09-19 504.60 504.60 504.60 506.30 0.0M
2025-09-18 489.80 489.80 489.80 502.70 0.0M
2025-09-17 485.50 485.50 485.50 479.30 0.0M
2025-09-16 498.60 498.60 498.60 480.90 0.0M
2025-09-15 493.35 493.35 493.35 499.00 0.0M
2025-09-12 486.20 486.20 486.20 486.20 0.0M
2025-09-11 480.35 480.35 480.35 485.45 0.0M
2025-09-10 488.10 488.10 488.10 478.75 0.0M
2025-09-09 481.55 481.55 481.00 482.10 0.0M
2025-09-08 475.15 475.15 475.15 480.40 0.0M
2025-09-05 480.35 481.10 480.35 466.35 0.0M
2025-09-04 470.10 470.10 470.10 475.95 0.0M
2025-09-03 473.35 473.35 473.35 471.10 0.0M
2025-09-02 481.75 481.75 481.75 462.75 0.0M
2025-09-01 481.90 481.90 481.90 479.95 0.0M
2025-08-29 487.00 487.00 487.00 478.45 0.0M
2025-08-28 495.85 495.85 495.85 490.45 0.0M
2025-08-27 490.60 490.60 490.60 490.75 0.0M
2025-08-26 491.00 491.00 491.00 488.15 0.0M
2025-08-25 511.10 511.10 511.10 503.10 0.0M
2025-08-22 506.70 506.70 506.70 517.40 0.0M
2025-08-21 510.30 510.30 510.30 508.70 0.0M
2025-08-20 506.70 506.70 506.70 512.60 0.0M
2025-08-19 506.00 506.00 506.00 516.00 0.0M
2025-08-18 501.20 501.20 501.20 501.20 0.0M
2025-08-15 508.60 508.60 508.60 508.60 0.0M
2025-08-14 489.75 489.75 489.75 501.60 0.0M
2025-08-13 482.95 482.95 482.95 490.45 0.0M
2025-08-12 478.35 478.35 478.35 477.25 0.0M
2025-08-11 482.90 482.90 482.90 473.70 0.0M
2025-08-08 480.55 480.55 480.55 480.55 0.0M
2025-08-07 461.20 461.20 461.20 476.00 0.0M
2025-08-06 459.95 459.95 459.95 459.50 0.0M
2025-08-05 458.10 458.10 456.50 455.25 0.0M
2025-08-04 438.45 438.45 438.45 452.15 0.0M
2025-08-01 433.15 433.15 433.15 433.15 0.0M
2025-07-31 497.05 497.05 497.05 474.30 0.0M
2025-07-30 487.65 487.65 487.65 494.90 0.0M
2025-07-29 484.25 484.25 484.25 488.40 0.0M
2025-07-28 500.30 500.30 500.30 477.85 0.0M
2025-07-25 474.80 474.80 474.80 485.30 0.0M
2025-07-24 491.40 491.40 491.40 484.20 0.0M
2025-07-23 480.50 480.50 480.50 481.30 0.0M
2025-07-22 476.10 476.10 476.10 466.65 0.0M
2025-07-21 484.65 484.65 484.65 479.75 0.0M
2025-07-18 494.85 494.85 494.85 485.55 0.0M
2025-07-17 483.30 485.00 483.30 490.30 0.0M
2025-07-16 475.75 475.75 475.75 472.20 0.0M
2025-07-15 494.30 494.30 494.30 484.70 0.0M
2025-07-14 480.25 480.25 480.25 489.70 0.0M
2025-07-11 501.60 501.60 501.60 490.45 0.0M
2025-07-10 514.80 514.80 514.80 509.00 0.0M
2025-07-09 495.00 495.00 495.00 508.20 0.0M
2025-07-08 482.80 482.80 482.80 489.45 0.0M
2025-07-07 470.20 470.20 470.20 481.85 0.0M
2025-07-04 475.45 475.45 475.45 468.15 0.0M
2025-07-03 479.30 479.30 479.30 481.40 0.0M
2025-07-02 474.85 474.85 474.85 474.95 0.0M
2025-07-01 474.35 474.35 474.35 468.45 0.0M
2025-06-30 480.80 480.80 480.80 473.35 0.0M
2025-06-27 467.20 467.20 467.20 476.85 0.0M
2025-06-26 456.85 456.85 456.85 456.85 0.0M
2025-06-25 474.05 474.05 474.05 459.25 0.0M
2025-06-24 471.50 471.50 471.50 471.50 0.0M
2025-06-23 448.10 448.10 448.10 451.60 0.0M
2025-06-20 453.70 453.70 453.70 452.30 0.0M
2025-06-19 455.75 455.75 455.75 446.00 0.0M
2025-06-18 464.50 464.50 464.50 464.50 0.0M
2025-06-17 469.55 469.55 469.55 470.10 0.0M
2025-06-16 475.50 475.50 475.50 483.45 0.0M
2025-06-13 468.80 468.80 468.80 470.45 0.0M
2025-06-12 489.25 489.25 489.25 490.15 0.0M
2025-06-11 506.80 506.80 506.80 499.25 0.0M
2025-06-10 506.10 506.10 506.10 506.50 0.0M
2025-06-09 507.40 507.40 507.40 506.30 0.0M
2025-06-06 502.80 502.80 502.80 506.00 0.0M
2025-06-05 504.80 504.80 504.80 503.00 0.0M
2025-06-04 502.20 502.20 502.20 502.20 0.0M
2025-06-03 493.30 493.30 493.30 492.20 0.0M
2025-06-02 486.05 486.05 486.05 489.10 0.0M
2025-05-30 493.20 493.20 493.20 492.85 0.0M
2025-05-29 507.90 507.90 507.90 495.30 0.0M
2025-05-28 506.00 506.00 506.00 495.90 0.0M
2025-05-27 499.55 499.55 499.55 507.50 0.0M
2025-05-26 503.00 503.00 503.00 499.45 0.0M
2025-05-23 511.70 511.70 511.70 479.25 0.0M
2025-05-22 509.80 509.80 509.80 508.00 0.0M
2025-05-21 513.90 513.90 513.90 517.40 0.0M
2025-05-20 512.10 512.10 512.10 517.10 0.0M
2025-05-19 504.40 504.40 504.40 508.70 0.0M
2025-05-16 505.90 505.90 505.90 505.90 0.0M
2025-05-15 486.25 486.25 486.25 499.55 0.0M
2025-05-14 504.80 504.80 504.80 500.10 0.0M
2025-05-13 495.00 495.00 495.00 501.60 0.0M
2025-05-12 494.50 494.50 494.50 494.50 0.0M
2025-05-09 470.15 470.15 470.15 472.60 0.0M
2025-05-08 459.75 459.75 459.75 467.20 0.0M
2025-05-07 456.35 456.35 456.35 450.75 0.0M
2025-05-06 457.95 457.95 457.95 457.95 0.0M
2025-05-05 458.95 461.35 458.95 464.50 0.0M
2025-05-02 444.00 444.00 444.00 459.45 0.0M
2025-04-30 432.65 432.65 432.65 427.45 0.0M
2025-04-29 432.25 432.25 432.25 430.95 0.0M
2025-04-28 430.20 430.20 430.20 430.20 0.0M
2025-04-25 426.15 426.20 424.70 426.40 0.0M
2025-04-24 407.40 410.95 407.40 416.55 0.0M
2025-04-23 411.10 411.10 411.10 411.10 0.0M
2025-04-22 379.00 379.00 372.25 379.90 0.0M
2025-04-17 378.50 378.50 378.50 373.10 0.0M
2025-04-16 369.50 369.50 369.50 380.30 0.0M
2025-04-15 380.80 380.80 380.80 380.80 0.0M
2025-04-14 366.25 366.25 366.25 366.25 0.0M
2025-04-11 341.35 341.35 341.35 341.35 0.0M
2025-04-10 360.75 360.75 353.45 348.15 0.0M
2025-04-09 308.75 308.75 308.75 308.75 0.0M
2025-04-08 338.85 338.85 338.85 338.85 0.0M
2025-04-07 300.55 315.80 300.55 313.55 0.0M
2025-04-04 412.55 412.55 412.55 370.50 0.0M
2025-04-03 421.95 421.95 421.95 421.95 0.0M
2025-04-02 475.20 475.20 475.20 475.05 0.0M
2025-04-01 473.30 473.30 473.30 480.75 0.0M
2025-03-31 462.75 462.75 462.75 462.75 0.0M
2025-03-28 492.10 492.10 484.40 484.40 0.0M
2025-03-27 491.40 491.40 491.40 497.75 0.0M
2025-03-26 530.60 530.60 530.60 506.40 0.0M
2025-03-25 515.60 524.80 515.60 526.00 0.0M
2025-03-24 522.50 522.50 511.50 507.80 0.0M
2025-03-21 511.30 511.90 511.30 513.60 0.0M
2025-03-20 535.10 535.10 535.10 517.90 0.0M
2025-03-19 521.50 521.50 521.50 535.40 0.0M
2025-03-18 522.40 528.50 490.10 529.70 0.0M
2025-03-17 502.00 502.00 502.00 516.10 0.0M
2025-03-14 481.40 506.50 481.40 504.40 0.0M
2025-03-13 489.70 489.70 489.70 484.50 0.0M
2025-03-12 492.75 495.10 492.75 493.15 0.0M
2025-03-11 505.90 505.90 505.90 478.85 0.0M
2025-03-10 531.40 531.40 531.40 500.50 0.0M
2025-03-07 524.70 524.70 524.70 524.70 0.0M
2025-03-06 544.00 544.00 544.00 545.20 0.0M
2025-03-05 535.20 535.20 535.20 535.20 0.0M
2025-03-04 529.90 529.90 523.40 502.70 0.0M
2025-03-03 531.50 531.50 531.50 546.00 0.0M
2025-02-28 516.20 516.20 516.20 524.00 0.0M
2025-02-27 531.90 531.90 531.90 528.00 0.0M
2025-02-26 534.50 534.50 534.50 547.10 0.0M
2025-02-25 521.10 528.50 521.10 523.20 0.0M
2025-02-24 531.20 536.70 531.20 525.30 0.0M
2025-02-21 529.00 534.70 529.00 530.60 0.0M
2025-02-20 528.70 528.70 528.70 528.70 0.0M
2025-02-19 558.90 558.90 552.40 527.10 0.0M
2025-02-18 547.80 547.80 547.80 552.00 0.0M
2025-02-17 537.30 537.30 537.30 546.50 0.0M
2025-02-14 538.40 546.50 538.40 536.70 0.0M
2025-02-13 527.80 527.80 527.80 538.90 0.0M
2025-02-12 513.00 513.00 513.00 513.00 0.0M
2025-02-11 500.30 500.30 500.30 508.70 0.0M
2025-02-10 493.60 493.60 493.60 495.95 0.0M
2025-02-07 498.15 498.15 498.15 487.65 0.0M
2025-02-06 481.80 481.80 481.80 500.90 0.0M
2025-02-05 470.50 470.50 470.50 474.00 0.0M
2025-02-04 464.15 464.15 464.15 474.95 0.0M
2025-02-03 460.45 460.45 460.45 460.45 0.0M
2025-01-31 483.05 483.05 483.05 478.80 0.0M
2025-01-30 473.00 473.00 473.00 480.30 0.0M
2025-01-29 467.75 467.75 467.75 465.55 0.0M
2025-01-28 457.45 457.45 457.45 458.90 0.0M
2025-01-27 447.90 447.90 446.45 455.30 0.0M
2025-01-24 463.10 463.10 463.10 463.10 0.0M
2025-01-23 457.50 457.50 457.50 464.15 0.0M
2025-01-22 453.25 453.25 453.25 460.40 0.0M
2025-01-21 447.60 447.60 447.60 450.15 0.0M
2025-01-20 447.65 447.65 447.65 450.35 0.0M
2025-01-17 438.35 444.65 438.35 445.00 0.0M
2025-01-16 431.65 431.65 431.65 433.85 0.0M
2025-01-15 405.40 405.40 405.40 420.55 0.0M
2025-01-14 407.90 407.90 407.90 403.45 0.0M
2025-01-13 396.60 396.60 396.60 397.65 0.0M
2025-01-10 411.80 411.80 411.80 403.45 0.0M
2025-01-09 401.20 401.20 401.20 413.30 0.0M
2025-01-08 410.70 410.70 410.70 407.40 0.0M
2025-01-07 405.60 405.60 405.60 413.25 0.0M
2025-01-06 388.15 388.15 388.15 406.20 0.0M
2025-01-03 389.70 389.70 389.70 380.15 0.0M
2025-01-02 391.15 391.15 391.15 391.15 0.0M