Bloomberg Energy and Metals EqualWeighted Excess R (BEMEWER)

BEMEWER
🏛️ 美国 →
115.58
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
2021-12-31 102.97 103.35 102.76 103.25 0.0M
2021-12-30 103.71 104.29 103.51 103.56 0.0M
2021-12-29 103.42 104.07 103.19 103.64 0.0M
2021-12-28 102.42 102.42 102.42 102.42 0.0M
2021-12-27 102.42 102.42 102.42 102.42 0.0M
2021-12-23 101.68 102.48 101.47 102.42 0.0M
2021-12-22 100.65 101.84 100.55 101.81 0.0M
2021-12-21 99.08 99.66 98.85 99.52 0.0M
2021-12-20 97.04 97.72 96.94 97.55 0.0M
2021-12-17 99.37 99.62 98.59 99.09 0.0M
2021-12-16 98.27 99.63 98.21 99.22 0.0M
2021-12-15 96.48 96.49 95.74 96.00 0.0M
2021-12-14 98.08 98.12 96.84 97.18 0.0M
2021-12-13 99.27 99.45 98.27 98.33 0.0M
2021-12-10 98.91 99.37 98.56 98.91 0.0M
2021-12-09 99.06 99.29 98.62 98.97 0.0M
2021-12-08 99.77 100.26 99.57 100.05 0.0M
2021-12-07 99.34 99.75 98.76 99.41 0.0M
2021-12-06 97.15 97.74 96.59 97.64 0.0M
2021-12-03 98.55 98.95 97.55 97.61 0.0M
2021-12-02 97.36 97.55 95.80 97.00 0.0M
2021-12-01 99.14 99.14 97.54 97.57 0.0M
2021-11-30 98.93 99.62 97.31 97.68 0.0M
2021-11-29 101.42 101.70 100.08 100.36 0.0M
2021-11-26 102.57 102.70 99.53 100.46 0.0M
2021-11-24 105.14 105.49 105.06 105.15 0.0M
2021-11-23 104.73 105.23 104.09 104.35 0.0M
2021-11-22 105.11 105.75 104.52 105.02 0.0M
2021-11-19 105.10 106.12 105.06 105.70 0.0M
2021-11-18 105.91 106.28 105.47 106.05 0.0M
2021-11-17 107.04 107.10 106.04 106.11 0.0M
2021-11-16 108.02 108.33 106.99 107.16 0.0M
2021-11-15 106.70 107.42 106.63 107.41 0.0M
2021-11-12 106.94 107.79 106.91 107.52 0.0M
2021-11-11 107.14 107.87 106.99 107.84 0.0M
2021-11-10 106.62 107.70 106.26 106.67 0.0M
2021-11-09 107.48 107.51 105.97 106.64 0.0M
2021-11-08 106.93 107.84 106.59 107.56 0.0M
2021-11-05 105.45 106.66 105.03 106.41 0.0M
2021-11-04 107.32 107.65 105.35 105.53 0.0M
2021-11-03 107.01 107.14 105.65 105.80 0.0M
2021-11-02 107.06 107.64 106.75 107.31 0.0M
2021-11-01 106.96 107.81 106.96 107.50 0.0M
2021-10-29 107.55 107.61 105.99 106.91 0.0M
2021-10-28 108.24 108.63 107.69 108.01 0.0M
2021-10-27 108.34 109.10 107.78 108.47 0.0M
2021-10-26 110.44 110.53 109.32 110.08 0.0M
2021-10-25 110.33 111.21 110.19 111.09 0.0M
2021-10-22 109.59 109.86 108.15 108.89 0.0M
2021-10-21 109.63 110.02 107.70 108.35 0.0M
2021-10-20 109.15 111.00 108.98 110.99 0.0M
2021-10-19 110.53 110.62 109.31 109.79 0.0M
2021-10-18 110.81 111.13 109.49 109.55 0.0M
2021-10-15 111.47 112.03 111.03 111.31 0.0M
2021-10-14 110.25 110.76 109.96 110.22 0.0M
2021-10-13 107.46 108.42 107.11 108.34 0.0M
2021-10-12 106.78 107.46 106.30 106.91 0.0M
2021-10-11 108.08 108.08 106.84 106.93 0.0M
2021-10-08 105.63 106.82 105.54 106.34 0.0M
2021-10-07 103.07 104.84 103.07 104.68 0.0M
2021-10-06 104.23 104.94 103.41 103.51 0.0M
2021-10-05 104.48 105.94 104.36 105.72 0.0M
2021-10-04 103.13 104.78 103.05 103.82 0.0M
2021-10-01 102.49 102.61 101.92 102.47 0.0M
2021-09-30 101.60 102.47 100.82 102.41 0.0M
2021-09-29 102.98 103.22 101.33 101.43 0.0M
2021-09-28 104.64 104.69 102.71 103.31 0.0M
2021-09-27 103.11 103.72 103.09 103.70 0.0M
2021-09-24 102.03 102.41 101.29 102.38 0.0M
2021-09-23 101.13 102.10 100.87 102.01 0.0M
2021-09-22 100.33 101.50 100.31 101.35 0.0M
2021-09-21 99.49 99.49 98.09 98.86 0.0M
2021-09-20 99.39 99.93 98.78 98.85 0.0M
2021-09-17 102.60 102.67 100.74 100.85 0.0M
2021-09-16 102.04 102.40 101.11 101.69 0.0M
2021-09-15 102.40 103.59 102.38 102.99 0.0M
2021-09-14 101.37 101.91 101.07 101.35 0.0M
2021-09-13 102.11 102.47 101.63 102.11 0.0M
2021-09-10 102.33 102.69 101.92 101.99 0.0M
2021-09-09 102.07 102.07 101.00 101.38 0.0M
2021-09-08 101.23 101.74 100.90 101.10 0.0M
2021-09-07 100.90 101.43 100.53 100.61 0.0M
2021-09-03 101.23 102.13 101.21 101.95 0.0M
2021-09-02 100.72 101.34 100.39 100.97 0.0M
2021-09-01 100.34 100.64 99.81 100.49 0.0M
2021-08-31 100.22 100.71 99.88 100.63 0.0M
2021-08-30 99.85 99.85 99.85 99.85 0.0M
2021-08-27 99.10 99.93 99.00 99.85 0.0M
2021-08-26 98.02 98.36 97.62 98.13 0.0M
2021-08-25 98.41 98.78 98.19 98.38 0.0M
2021-08-24 97.99 98.59 97.79 98.34 0.0M
2021-08-23 96.10 97.16 95.96 97.09 0.0M
2021-08-20 94.53 95.01 94.27 94.38 0.0M
2021-08-19 94.22 95.07 94.01 94.41 0.0M
2021-08-18 97.43 97.60 96.18 96.38 0.0M
2021-08-17 98.49 98.54 97.39 97.45 0.0M
2021-08-16 98.61 98.89 98.29 98.75 0.0M
2021-08-13 98.97 99.79 98.90 99.32 0.0M
2021-08-12 99.26 99.34 98.57 98.89 0.0M
2021-08-11 98.42 99.36 98.13 99.31 0.0M
2021-08-10 97.97 98.81 97.57 98.58 0.0M
2021-08-09 97.43 97.75 96.83 97.06 0.0M
2021-08-06 100.57 100.60 98.96 99.03 0.0M
2021-08-05 100.00 100.57 99.87 100.39 0.0M
2021-08-04 100.64 100.88 99.93 100.00 0.0M
2021-08-03 100.99 101.06 100.12 100.73 0.0M
2021-08-02 102.41 102.49 101.24 101.42 0.0M
2021-07-30 102.40 102.54 101.53 102.03 0.0M
2021-07-29 101.90 102.76 101.77 102.67 0.0M
2021-07-28 100.56 101.10 100.40 100.94 0.0M
2021-07-27 100.98 101.25 100.21 100.39 0.0M
2021-07-26 101.36 101.79 101.29 101.70 0.0M
2021-07-23 100.78 100.97 100.36 100.88 0.0M
2021-07-22 99.72 100.55 99.51 100.53 0.0M
2021-07-21 98.34 99.37 98.22 99.28 0.0M
2021-07-20 97.35 98.02 96.70 97.99 0.0M
2021-07-19 98.20 98.48 96.97 97.19 0.0M
2021-07-16 100.23 100.68 99.53 100.03 0.0M
2021-07-15 100.53 101.05 100.18 100.49 0.0M
2021-07-14 101.62 102.17 100.65 100.94 0.0M
2021-07-13 101.22 101.65 100.53 101.51 0.0M
2021-07-12 100.20 101.26 100.12 101.23 0.0M
2021-07-09 100.55 101.29 100.32 101.13 0.0M
2021-07-08 98.92 99.61 98.77 99.58 0.0M
2021-07-07 101.03 101.16 98.95 99.61 0.0M
2021-07-06 102.24 102.40 99.54 99.80 0.0M
2021-07-02 100.19 101.06 100.17 100.99 0.0M
2021-07-01 100.75 101.24 99.92 100.20 0.0M
2021-06-30 99.97 100.15 99.50 99.90 0.0M
2021-06-29 99.42 99.97 99.29 99.47 0.0M
2021-06-28 99.38 99.76 99.31 99.41 0.0M
2021-06-25 99.22 99.56 98.94 99.54 0.0M
2021-06-24 98.26 98.92 98.03 98.87 0.0M
2021-06-23 97.84 98.89 97.79 98.43 0.0M
2021-06-22 96.80 97.34 96.70 97.21 0.0M
2021-06-21 95.70 96.62 95.32 96.60 0.0M
2021-06-18 96.20 96.21 95.55 95.59 0.0M
2021-06-17 97.90 97.95 95.81 96.18 0.0M
2021-06-16 99.52 100.36 99.48 100.17 0.0M
2021-06-15 100.09 100.14 99.49 99.69 0.0M
2021-06-14 100.30 100.89 100.21 100.71 0.0M
2021-06-11 100.37 100.63 100.24 100.35 0.0M
2021-06-10 99.01 99.83 98.78 99.72 0.0M
2021-06-09 99.71 100.09 99.44 99.58 0.0M
2021-06-08 99.08 99.61 98.68 99.48 0.0M
2021-06-07 98.95 99.36 98.89 99.20 0.0M
2021-06-04 98.65 99.54 98.51 99.48 0.0M
2021-06-03 99.01 99.01 98.12 98.39 0.0M
2021-06-02 99.90 100.12 99.76 100.06 0.0M
2021-06-01 99.99 100.80 99.54 99.85 0.0M
2021-05-28 98.54 99.13 98.34 98.88 0.0M
2021-05-27 97.58 98.63 97.44 98.61 0.0M
2021-05-26 97.67 97.83 97.10 97.65 0.0M
2021-05-25 96.87 97.40 96.62 97.31 0.0M
2021-05-24 96.11 96.90 96.01 96.88 0.0M
2021-05-21 96.90 97.10 95.87 95.94 0.0M
2021-05-20 97.02 97.21 96.51 96.66 0.0M
2021-05-19 97.60 97.92 96.52 97.11 0.0M
2021-05-18 100.49 100.53 99.09 99.48 0.0M
2021-05-17 98.58 99.97 98.51 99.83 0.0M
2021-05-14 97.90 98.37 97.65 97.98 0.0M
2021-05-13 96.87 97.66 96.78 97.06 0.0M
2021-05-12 99.19 99.39 98.49 98.57 0.0M
2021-05-11 98.76 99.05 97.91 98.98 0.0M
2021-05-10 100.12 100.16 98.43 98.87 0.0M
2021-05-07 98.48 99.10 98.00 98.95 0.0M
2021-05-06 97.85 98.27 97.64 98.12 0.0M
2021-05-05 98.09 98.12 97.36 97.66 0.0M
2021-05-04 97.77 98.17 97.26 97.58 0.0M
2021-05-03 95.88 95.88 95.88 95.88 0.0M
2021-04-30 96.41 96.61 95.74 95.88 0.0M
2021-04-29 96.88 97.20 95.85 96.34 0.0M
2021-04-28 95.67 96.26 95.64 96.09 0.0M
2021-04-27 95.51 95.82 95.17 95.81 0.0M
2021-04-26 94.14 95.11 93.76 95.11 0.0M
2021-04-23 93.93 94.18 93.70 94.00 0.0M
2021-04-22 93.10 93.62 92.91 93.15 0.0M
2021-04-21 92.76 93.73 92.34 93.47 0.0M
2021-04-20 93.47 93.65 92.35 92.77 0.0M
2021-04-19 93.77 93.93 93.42 93.58 0.0M
2021-04-16 93.77 93.85 93.06 93.29 0.0M
2021-04-15 92.35 93.31 92.33 93.24 0.0M
2021-04-14 91.36 92.26 91.22 92.06 0.0M
2021-04-13 90.21 90.85 90.19 90.60 0.0M
2021-04-12 90.32 90.51 89.64 89.87 0.0M
2021-04-09 90.44 90.56 90.10 90.35 0.0M
2021-04-08 90.79 91.04 90.56 90.90 0.0M
2021-04-07 90.41 90.58 89.85 90.32 0.0M
2021-04-06 90.48 91.28 90.47 90.49 0.0M
2021-04-05 90.39 90.39 90.39 90.39 0.0M
2021-04-01 89.36 90.75 89.25 90.39 0.0M
2021-03-31 89.78 90.10 89.24 89.49 0.0M
2021-03-30 89.64 89.84 89.02 89.34 0.0M
2021-03-29 90.80 90.98 89.57 90.30 0.0M
2021-03-26 90.23 91.16 90.07 90.94 0.0M
2021-03-25 89.09 89.70 88.55 89.14 0.0M
2021-03-24 89.84 90.67 89.77 90.53 0.0M
2021-03-23 90.00 90.43 88.69 88.73 0.0M
2021-03-22 91.27 91.54 90.82 91.48 0.0M
2021-03-19 90.14 91.50 89.46 91.28 0.0M
2021-03-18 92.01 92.23 90.03 90.63 0.0M
2021-03-17 91.50 92.41 91.17 91.76 0.0M
2021-03-16 91.71 91.91 91.36 91.58 0.0M
2021-03-15 91.95 92.03 91.38 91.84 0.0M
2021-03-12 91.66 92.00 91.34 91.67 0.0M
2021-03-11 92.14 92.25 91.46 92.24 0.0M
2021-03-10 90.48 91.13 90.36 90.85 0.0M
2021-03-09 90.67 90.77 90.15 90.56 0.0M
2021-03-08 90.67 90.93 90.31 90.57 0.0M
2021-03-05 90.99 91.46 90.50 91.05 0.0M
2021-03-04 89.97 91.34 89.32 90.24 0.0M
2021-03-03 91.57 91.62 90.87 91.00 0.0M
2021-03-02 91.74 92.53 91.39 92.05 0.0M
2021-03-01 92.25 92.31 90.68 91.37 0.0M
2021-02-26 92.14 92.84 91.27 91.47 0.0M
2021-02-25 95.31 95.46 93.82 94.38 0.0M
2021-02-24 94.05 95.15 93.29 94.56 0.0M
2021-02-23 93.89 93.97 92.31 93.39 0.0M
2021-02-22 93.31 94.40 92.80 94.24 0.0M
2021-02-19 92.71 93.82 92.66 92.86 0.0M
2021-02-18 93.30 93.40 92.22 92.59 0.0M
2021-02-17 92.31 92.46 91.48 92.32 0.0M
2021-02-16 92.18 92.34 91.59 92.18 0.0M
2021-02-12 90.09 91.56 90.08 91.35 0.0M
2021-02-11 90.71 90.89 90.18 90.41 0.0M
2021-02-10 90.23 90.87 90.08 90.58 0.0M
2021-02-09 89.35 89.57 88.74 89.47 0.0M
2021-02-08 88.82 89.19 88.71 88.99 0.0M
2021-02-05 86.75 88.20 86.75 88.01 0.0M
2021-02-04 86.49 86.76 85.67 86.75 0.0M
2021-02-03 85.65 86.82 85.65 86.49 0.0M
2021-02-02 86.27 86.67 85.65 85.65 0.0M
2021-02-01 84.10 86.41 84.10 86.27 0.0M
2021-01-29 84.70 86.01 84.02 84.10 0.0M
2021-01-28 84.66 85.80 84.04 84.70 0.0M
2021-01-27 85.20 85.20 83.74 84.66 0.0M
2021-01-26 85.43 85.59 85.02 85.20 0.0M
2021-01-25 84.98 85.50 84.62 85.43 0.0M
2021-01-22 85.89 85.89 83.86 84.98 0.0M
2021-01-21 85.90 86.27 85.62 85.89 0.0M
2021-01-20 85.03 85.94 84.99 85.90 0.0M
2021-01-19 84.91 85.41 84.89 85.03 0.0M
2021-01-15 86.47 86.47 84.56 84.91 0.0M
2021-01-14 85.88 86.67 85.52 86.47 0.0M
2021-01-13 85.92 86.26 85.51 85.88 0.0M
2021-01-12 84.53 86.06 84.53 85.92 0.0M
2021-01-11 85.25 85.25 83.49 84.53 0.0M
2021-01-08 86.39 86.39 84.62 85.25 0.0M
2021-01-07 85.83 86.58 85.80 86.39 0.0M
2021-01-06 86.06 86.19 85.30 85.83 0.0M
2021-01-05 83.58 86.24 83.58 86.06 0.0M
2021-01-04 82.97 85.25 82.97 83.58 0.0M