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
2022-12-30 119.89 120.00 119.12 119.93 0.0M
2022-12-29 119.17 119.95 118.89 119.89 0.0M
2022-12-28 120.77 120.83 118.42 119.38 0.0M
2022-12-27 119.07 119.07 119.07 119.07 0.0M
2022-12-23 117.95 119.41 117.95 119.07 0.0M
2022-12-22 118.91 119.02 117.22 117.27 0.0M
2022-12-21 118.72 119.63 118.72 118.92 0.0M
2022-12-20 117.74 119.12 117.45 118.30 0.0M
2022-12-19 118.39 118.40 116.53 116.83 0.0M
2022-12-16 119.68 119.85 118.21 118.41 0.0M
2022-12-15 121.80 122.47 120.04 120.67 0.0M
2022-12-14 122.03 123.08 121.95 122.69 0.0M
2022-12-13 121.76 124.44 121.58 122.99 0.0M
2022-12-12 120.69 121.29 120.46 120.64 0.0M
2022-12-09 120.22 121.55 119.92 120.84 0.0M
2022-12-08 120.51 121.29 119.57 119.96 0.0M
2022-12-07 118.55 119.90 118.11 119.67 0.0M
2022-12-06 119.07 120.18 118.19 118.39 0.0M
2022-12-05 122.60 122.73 119.59 119.68 0.0M
2022-12-02 122.68 123.41 120.86 122.58 0.0M
2022-12-01 122.50 124.31 122.48 123.25 0.0M
2022-11-30 121.10 122.06 120.71 121.31 0.0M
2022-11-29 119.47 120.37 118.82 119.11 0.0M
2022-11-28 116.97 118.19 116.78 117.86 0.0M
2022-11-25 120.00 120.01 118.13 118.21 0.0M
2022-11-23 119.95 120.65 119.49 119.91 0.0M
2022-11-22 119.79 120.61 119.78 120.05 0.0M
2022-11-21 117.97 118.87 116.62 118.25 0.0M
2022-11-18 119.40 120.05 118.60 119.48 0.0M
2022-11-17 121.29 121.47 119.75 120.01 0.0M
2022-11-16 124.66 124.67 122.41 123.48 0.0M
2022-11-15 124.64 125.73 123.87 125.08 0.0M
2022-11-14 123.77 125.39 123.37 124.47 0.0M
2022-11-11 124.00 124.69 123.28 123.75 0.0M
2022-11-10 118.02 121.74 118.01 121.64 0.0M
2022-11-09 119.32 120.34 118.58 118.70 0.0M
2022-11-08 120.09 121.85 119.91 120.98 0.0M
2022-11-07 120.07 121.45 119.95 120.87 0.0M
2022-11-04 118.08 120.12 117.59 120.06 0.0M
2022-11-03 114.45 115.56 113.72 114.84 0.0M
2022-11-02 116.47 116.71 115.71 116.67 0.0M
2022-11-01 115.79 116.64 114.81 115.38 0.0M
2022-10-31 114.17 114.45 113.28 113.97 0.0M
2022-10-28 115.85 115.85 114.15 114.75 0.0M
2022-10-27 116.89 117.69 116.69 117.03 0.0M
2022-10-26 116.04 117.71 115.65 117.51 0.0M
2022-10-25 113.31 115.01 112.96 114.81 0.0M
2022-10-24 114.36 115.30 113.71 114.48 0.0M
2022-10-21 112.95 114.21 111.99 114.09 0.0M
2022-10-20 114.23 115.51 113.63 114.57 0.0M
2022-10-19 112.99 113.45 112.37 112.94 0.0M
2022-10-18 114.89 115.41 113.25 113.68 0.0M
2022-10-17 114.94 116.23 114.70 114.90 0.0M
2022-10-14 116.57 117.67 115.06 115.20 0.0M
2022-10-13 117.65 118.06 114.65 117.99 0.0M
2022-10-12 117.45 117.60 115.99 116.77 0.0M
2022-10-11 117.46 118.01 116.43 117.37 0.0M
2022-10-10 120.05 120.75 118.56 118.61 0.0M
2022-10-07 121.23 121.46 119.84 120.47 0.0M
2022-10-06 120.66 121.47 120.65 121.20 0.0M
2022-10-05 118.94 120.60 118.67 120.41 0.0M
2022-10-04 117.40 120.40 117.40 120.17 0.0M
2022-10-03 114.29 115.92 114.24 115.91 0.0M
2022-09-30 114.39 114.92 113.24 113.27 0.0M
2022-09-29 115.56 115.97 113.43 114.47 0.0M
2022-09-28 110.44 113.67 110.28 113.65 0.0M
2022-09-27 111.94 112.59 111.01 111.11 0.0M
2022-09-26 111.63 113.20 111.00 111.15 0.0M
2022-09-23 114.73 114.78 113.24 113.47 0.0M
2022-09-22 118.96 119.98 117.93 118.04 0.0M
2022-09-21 120.27 120.27 117.83 118.22 0.0M
2022-09-20 119.69 119.91 118.40 118.90 0.0M
2022-09-19 117.44 119.55 117.11 119.36 0.0M
2022-09-16 118.26 119.27 117.59 118.50 0.0M
2022-09-15 120.10 120.55 118.28 118.76 0.0M
2022-09-14 119.63 122.26 119.60 122.17 0.0M
2022-09-13 123.96 124.09 120.61 121.17 0.0M
2022-09-12 121.26 123.43 121.15 122.93 0.0M
2022-09-09 119.09 119.88 118.44 119.76 0.0M
2022-09-08 116.82 117.79 116.31 117.43 0.0M
2022-09-07 116.68 116.93 115.21 115.96 0.0M
2022-09-06 118.17 118.24 116.76 116.94 0.0M
2022-09-02 117.19 118.40 117.12 117.49 0.0M
2022-09-01 118.32 118.40 117.32 117.49 0.0M
2022-08-31 120.75 121.66 120.55 120.97 0.0M
2022-08-30 123.76 124.04 121.87 122.13 0.0M
2022-08-29 125.41 125.41 125.41 125.41 0.0M
2022-08-26 126.38 127.00 125.00 125.41 0.0M
2022-08-25 125.98 126.31 125.51 125.57 0.0M
2022-08-24 124.32 125.08 123.84 124.78 0.0M
2022-08-23 124.11 125.51 123.50 124.03 0.0M
2022-08-22 123.92 124.03 122.22 123.54 0.0M
2022-08-19 122.92 124.35 122.81 124.17 0.0M
2022-08-18 124.87 124.98 123.57 124.05 0.0M
2022-08-17 123.93 124.47 122.99 123.57 0.0M
2022-08-16 125.29 125.64 123.98 124.26 0.0M
2022-08-15 122.87 124.17 122.32 123.87 0.0M
2022-08-12 126.13 126.96 125.97 126.49 0.0M
2022-08-11 126.82 128.06 126.77 127.93 0.0M
2022-08-10 122.19 125.34 122.15 125.20 0.0M
2022-08-09 123.08 124.10 122.92 123.28 0.0M
2022-08-08 121.47 122.82 120.95 122.42 0.0M
2022-08-05 121.40 122.73 120.02 121.79 0.0M
2022-08-04 121.74 122.38 120.55 121.44 0.0M
2022-08-03 121.85 121.94 119.70 120.67 0.0M
2022-08-02 123.12 123.39 121.31 121.78 0.0M
2022-08-01 124.13 124.82 122.74 123.80 0.0M
2022-07-29 123.76 125.68 123.46 125.15 0.0M
2022-07-28 122.97 123.84 122.32 122.46 0.0M
2022-07-27 120.93 121.55 119.59 121.31 0.0M
2022-07-26 121.80 122.32 120.11 120.51 0.0M
2022-07-25 119.47 120.17 118.89 120.10 0.0M
2022-07-22 118.20 120.59 118.13 119.68 0.0M
2022-07-21 115.94 117.77 115.53 117.40 0.0M
2022-07-20 117.76 118.61 117.29 118.57 0.0M
2022-07-19 116.84 117.44 116.09 117.02 0.0M
2022-07-18 116.17 118.35 116.17 118.04 0.0M
2022-07-15 112.46 114.41 112.42 114.31 0.0M
2022-07-14 113.75 113.99 111.37 112.67 0.0M
2022-07-13 115.51 116.41 114.10 115.69 0.0M
2022-07-12 117.41 117.51 114.70 114.75 0.0M
2022-07-11 118.57 119.59 118.41 119.18 0.0M
2022-07-08 117.49 119.67 117.31 119.13 0.0M
2022-07-07 115.90 118.55 115.73 118.08 0.0M
2022-07-06 115.92 116.25 113.38 113.95 0.0M
2022-07-05 118.70 118.94 115.29 115.80 0.0M
2022-07-01 119.91 120.74 119.53 120.23 0.0M
2022-06-30 122.67 123.00 120.00 120.03 0.0M
2022-06-29 127.01 127.27 124.93 125.00 0.0M
2022-06-28 125.91 126.05 124.28 124.79 0.0M
2022-06-27 124.81 125.01 123.28 124.62 0.0M
2022-06-24 123.50 124.59 122.04 123.91 0.0M
2022-06-23 126.30 126.74 123.93 124.06 0.0M
2022-06-22 126.07 126.89 125.05 126.64 0.0M
2022-06-21 128.72 130.32 128.71 129.17 0.0M
2022-06-17 130.82 130.95 127.43 127.78 0.0M
2022-06-16 130.22 131.34 130.01 131.12 0.0M
2022-06-15 131.44 132.08 130.82 130.98 0.0M
2022-06-14 133.06 133.81 129.73 129.84 0.0M
2022-06-13 133.69 134.20 131.88 133.23 0.0M
2022-06-10 137.13 137.38 135.18 136.50 0.0M
2022-06-09 137.07 138.20 136.55 138.03 0.0M
2022-06-08 139.33 140.44 138.62 138.89 0.0M
2022-06-07 138.93 139.55 138.04 139.33 0.0M
2022-06-06 139.51 140.10 139.07 139.87 0.0M
2022-06-03 136.01 136.01 136.01 136.01 0.0M
2022-06-02 136.01 136.01 136.01 136.01 0.0M
2022-06-01 134.37 136.80 134.34 136.01 0.0M
2022-05-31 136.97 137.53 134.73 134.81 0.0M
2022-05-27 134.00 135.38 133.81 135.32 0.0M
2022-05-26 133.33 134.78 133.07 133.97 0.0M
2022-05-25 132.51 133.53 132.51 132.67 0.0M
2022-05-24 132.61 133.27 132.18 132.81 0.0M
2022-05-23 131.97 133.19 131.80 133.13 0.0M
2022-05-20 131.69 132.42 131.03 131.44 0.0M
2022-05-19 128.50 132.06 127.99 131.94 0.0M
2022-05-18 131.48 131.71 129.01 129.38 0.0M
2022-05-17 131.91 132.45 131.29 131.34 0.0M
2022-05-16 128.07 130.30 127.89 130.22 0.0M
2022-05-13 127.72 128.63 127.05 128.42 0.0M
2022-05-12 126.69 127.91 126.20 127.21 0.0M
2022-05-11 129.37 130.49 128.27 130.05 0.0M
2022-05-10 127.35 128.77 126.82 127.38 0.0M
2022-05-09 129.84 130.65 127.76 127.85 0.0M
2022-05-06 135.18 135.67 133.31 133.45 0.0M
2022-05-05 137.09 137.68 134.97 136.24 0.0M
2022-05-04 135.93 136.18 135.04 136.11 0.0M
2022-05-03 135.67 135.96 133.28 133.71 0.0M
2022-05-02 135.27 135.27 135.27 135.27 0.0M
2022-04-29 135.27 135.27 135.27 135.27 0.0M
2022-04-28 134.02 134.02 134.02 134.02 0.0M
2022-04-27 134.81 134.81 134.81 134.81 0.0M
2022-04-26 133.30 133.30 133.30 133.30 0.0M
2022-04-25 131.11 131.11 131.11 131.11 0.0M
2022-04-22 135.75 135.75 135.75 135.75 0.0M
2022-04-21 138.43 138.43 138.43 138.43 0.0M
2022-04-20 138.37 138.37 138.37 138.37 0.0M
2022-04-19 138.67 138.67 138.67 138.67 0.0M
2022-04-18 139.96 139.96 139.96 139.96 0.0M
2022-04-15 139.96 139.96 139.96 139.96 0.0M
2022-04-14 139.96 139.96 139.96 139.96 0.0M
2022-04-13 137.99 137.99 137.99 137.99 0.0M
2022-04-12 135.62 135.62 135.62 135.62 0.0M
2022-04-11 132.96 132.96 132.96 132.96 0.0M
2022-04-08 134.06 134.06 134.06 134.06 0.0M
2022-04-07 132.39 132.83 131.16 132.11 0.0M
2022-04-06 134.63 135.11 131.93 131.99 0.0M
2022-04-05 134.95 135.86 133.94 134.01 0.0M
2022-04-04 134.38 135.13 133.91 134.49 0.0M
2022-04-01 131.88 133.97 131.73 132.89 0.0M
2022-03-31 132.36 133.87 132.16 132.27 0.0M
2022-03-30 132.99 134.92 132.99 134.47 0.0M
2022-03-29 131.58 131.58 128.41 130.54 0.0M
2022-03-28 134.90 135.44 133.82 134.11 0.0M
2022-03-25 138.25 139.15 137.80 138.80 0.0M
2022-03-24 140.83 140.95 139.56 139.99 0.0M
2022-03-23 136.23 138.10 136.11 138.00 0.0M
2022-03-22 132.93 133.94 132.00 132.45 0.0M
2022-03-21 132.95 134.29 132.50 134.17 0.0M
2022-03-18 133.47 133.47 132.44 132.94 0.0M
2022-03-17 133.21 135.35 132.82 135.15 0.0M
2022-03-16 131.64 132.55 130.28 131.20 0.0M
2022-03-15 131.65 132.99 130.85 132.42 0.0M
2022-03-14 136.77 137.23 134.68 135.40 0.0M
2022-03-11 139.48 140.86 138.54 140.50 0.0M
2022-03-10 142.70 143.65 139.51 140.07 0.0M
2022-03-09 146.93 146.93 140.98 141.67 0.0M
2022-03-08 160.55 165.25 148.02 149.14 0.0M
2022-03-07 147.39 149.34 142.34 146.92 0.0M
2022-03-04 134.63 138.04 134.53 137.98 0.0M
2022-03-03 133.95 134.41 130.97 131.48 0.0M
2022-03-02 129.50 130.43 127.81 129.83 0.0M
2022-03-01 124.00 126.35 123.77 125.51 0.0M
2022-02-28 121.45 121.84 120.24 120.56 0.0M
2022-02-25 119.19 119.60 118.17 118.58 0.0M
2022-02-24 125.21 125.83 121.15 121.31 0.0M
2022-02-23 118.98 120.15 118.86 119.56 0.0M
2022-02-22 119.72 120.38 118.95 119.10 0.0M
2022-02-18 117.03 117.97 117.02 117.40 0.0M
2022-02-17 117.31 118.23 117.04 117.53 0.0M
2022-02-16 116.49 117.47 116.26 117.35 0.0M
2022-02-15 115.53 115.81 114.33 115.22 0.0M
2022-02-14 115.77 116.74 115.08 116.63 0.0M
2022-02-11 114.49 114.84 113.63 114.34 0.0M
2022-02-10 115.56 116.17 114.64 115.41 0.0M
2022-02-09 114.10 115.02 114.10 114.92 0.0M
2022-02-08 113.94 114.73 113.71 113.99 0.0M
2022-02-07 114.50 114.81 114.19 114.66 0.0M
2022-02-04 115.29 115.61 114.41 114.84 0.0M
2022-02-03 114.03 114.61 113.20 114.48 0.0M
2022-02-02 115.32 115.56 114.19 115.12 0.0M
2022-02-01 113.69 114.05 113.32 113.56 0.0M
2022-01-31 113.61 113.76 112.55 113.15 0.0M
2022-01-28 112.38 113.51 112.34 112.73 0.0M
2022-01-27 112.56 112.94 111.99 112.63 0.0M
2022-01-26 112.99 113.60 112.71 113.29 0.0M
2022-01-25 110.06 111.24 109.87 111.22 0.0M
2022-01-24 110.90 110.94 109.12 110.08 0.0M
2022-01-21 111.07 112.35 111.07 111.72 0.0M
2022-01-20 111.36 112.30 111.10 112.04 0.0M
2022-01-19 109.44 111.32 109.44 110.88 0.0M
2022-01-18 108.44 109.20 108.34 108.76 0.0M
2022-01-14 107.62 107.84 106.96 107.68 0.0M
2022-01-13 107.97 108.09 107.18 107.54 0.0M
2022-01-12 107.53 108.57 107.44 108.47 0.0M
2022-01-11 105.34 106.78 104.83 106.76 0.0M
2022-01-10 104.79 104.97 103.80 104.15 0.0M
2022-01-07 104.66 104.91 104.00 104.56 0.0M
2022-01-06 103.99 104.24 103.52 104.02 0.0M
2022-01-05 104.42 105.30 104.42 105.12 0.0M
2022-01-04 103.29 104.61 103.14 104.03 0.0M
2022-01-03 103.25 103.25 103.25 103.25 0.0M