Global X Copper Miners ETF (COPX)

COPX
🏛️ 墨西哥 →
1,051.00
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
2021-12-28 757.00 757.00 757.00 757.00 0.0M
2021-12-07 783.23 785.00 775.55 775.55 0.0M
2021-12-06 755.00 756.00 755.00 756.00 0.0M
2021-12-01 768.00 768.00 756.67 756.67 0.0M
2021-11-30 748.99 748.99 748.99 748.99 0.0M
2021-11-29 750.00 759.92 750.00 750.01 0.0M
2021-11-22 750.00 760.00 750.00 759.92 0.0M
2021-11-18 739.69 746.48 737.20 737.20 0.0M
2021-11-12 755.01 755.01 755.01 755.01 0.0M
2021-11-11 756.00 763.00 756.00 763.00 0.0M
2021-11-09 753.00 753.00 753.00 753.00 0.0M
2021-11-08 750.90 753.00 750.90 753.00 0.0M
2021-10-27 760.00 770.00 760.00 770.00 0.0M
2021-10-21 816.68 816.68 816.68 816.68 0.0M
2021-10-18 808.00 816.68 808.00 816.68 0.0M
2021-10-15 800.00 800.00 800.00 800.00 0.0M
2021-10-14 774.90 775.00 774.90 775.00 0.0M
2021-10-13 761.00 770.10 761.00 770.00 0.0M
2021-10-12 760.00 760.00 760.00 760.00 0.0M
2021-10-11 730.01 751.41 730.01 750.00 0.0M
2021-10-07 700.00 700.00 700.00 700.00 0.0M
2021-09-30 664.00 702.00 664.00 702.00 0.0M
2021-09-29 692.60 692.60 692.60 692.60 0.0M
2021-09-24 702.98 702.99 698.40 698.40 0.0M
2021-09-17 704.00 704.00 704.00 704.00 0.0M
2021-09-14 739.00 739.00 739.00 739.00 0.0M
2021-09-10 720.00 748.10 720.00 748.10 0.0M
2021-09-09 721.00 721.00 721.00 721.00 0.0M
2021-09-08 722.00 722.00 722.00 722.00 0.0M
2021-09-07 736.20 736.20 736.20 736.20 0.0M
2021-09-03 739.90 739.90 739.90 739.90 0.0M
2021-08-31 738.28 738.28 738.28 738.28 0.0M
2021-08-30 728.33 743.79 728.33 740.07 0.0M
2021-08-24 708.22 708.22 708.22 708.22 0.0M
2021-08-23 675.79 704.88 675.79 704.88 0.0M
2021-08-20 668.05 668.05 668.05 668.05 0.0M
2021-08-19 670.00 671.00 660.00 671.00 0.0M
2021-08-13 766.00 773.68 766.00 766.00 0.0M
2021-08-11 738.00 762.58 738.00 762.58 0.0M
2021-08-10 742.93 745.47 735.34 735.34 0.0M
2021-08-09 775.00 775.00 738.18 738.18 0.0M
2021-08-06 765.00 765.00 765.00 765.00 0.0M
2021-08-04 748.89 748.89 748.65 748.89 0.0M
2021-08-03 758.00 758.00 740.01 740.02 0.0M
2021-08-02 757.77 757.77 757.00 757.15 0.0M
2021-07-30 751.09 751.09 750.00 750.50 0.0M
2021-07-29 760.00 764.00 760.00 764.00 0.0M
2021-07-27 732.39 732.62 730.00 732.62 0.0M
2021-07-26 731.21 731.21 731.20 731.20 0.0M
2021-07-23 723.00 723.00 723.00 723.00 0.0M
2021-07-22 720.00 722.00 720.00 722.00 0.0M
2021-07-21 713.50 713.50 713.50 713.50 0.0M
2021-07-20 690.00 695.00 690.00 695.00 0.0M
2021-07-16 720.00 720.00 699.00 699.00 0.0M
2021-07-13 747.00 747.00 747.00 747.00 0.0M
2021-07-12 747.48 747.48 747.48 747.48 0.0M
2021-07-09 734.50 745.27 734.50 745.27 0.0M
2021-07-08 718.00 736.99 718.00 736.99 0.0M
2021-07-07 732.73 740.00 732.73 740.00 0.0M
2021-07-06 735.00 735.00 725.00 735.00 0.0M
2021-07-05 740.00 740.00 730.00 730.00 0.0M
2021-07-01 748.00 748.00 740.00 740.00 0.0M
2021-06-30 753.00 753.00 745.00 745.00 0.0M
2021-06-29 738.10 738.10 738.00 738.00 0.0M
2021-06-28 744.00 755.00 730.00 755.00 0.0M
2021-06-25 752.05 752.05 751.00 751.00 0.0M
2021-06-23 735.00 735.02 735.00 735.00 0.0M
2021-06-22 756.00 756.00 748.50 748.50 0.0M
2021-06-21 737.00 745.00 735.00 743.66 0.0M
2021-06-18 710.00 722.10 710.00 720.00 0.0M
2021-06-17 738.00 738.00 700.00 700.00 0.0M
2021-06-16 746.00 746.00 742.00 742.49 0.0M
2021-06-15 760.00 761.00 755.00 760.00 0.0M
2021-06-14 791.00 792.00 784.50 784.50 0.0M
2021-06-11 810.00 830.00 800.00 800.00 0.0M
2021-06-10 801.00 820.00 780.00 780.00 0.0M
2021-06-09 800.00 800.00 800.00 800.00 0.0M
2021-06-08 783.00 805.10 783.00 790.00 0.0M
2021-06-07 810.00 810.00 791.00 801.58 0.0M
2021-06-04 820.00 821.50 820.00 821.00 0.0M
2021-06-03 830.00 830.00 811.00 816.00 0.0M
2021-06-02 850.00 850.00 825.00 830.00 0.0M
2021-06-01 850.00 850.00 850.00 850.00 0.0M
2021-05-28 824.50 870.00 820.50 826.30 0.0M
2021-05-27 822.00 830.00 820.00 830.00 0.0M
2021-05-26 788.00 788.00 788.00 788.00 0.0M
2021-05-25 795.00 795.00 785.00 788.00 0.0M
2021-05-21 818.00 818.00 808.00 808.00 0.0M
2021-05-20 807.00 808.00 807.00 807.00 0.0M
2021-05-19 820.00 850.00 818.50 850.00 0.0M
2021-05-17 836.60 874.00 835.10 835.10 0.0M
2021-05-14 877.00 880.00 834.00 850.00 0.0M
2021-05-13 909.00 909.00 865.10 877.00 0.0M
2021-05-11 900.00 909.00 900.00 909.00 0.0M
2021-05-10 898.00 900.45 894.00 900.00 0.0M
2021-05-06 862.00 862.00 856.00 856.00 0.0M
2021-05-05 852.22 852.22 852.22 852.22 0.0M
2021-04-27 808.00 808.00 803.00 803.00 0.0M
2021-04-26 808.00 808.00 808.00 808.00 0.0M
2021-04-06 764.00 764.00 757.00 761.00 0.0M
2021-04-05 763.74 763.74 763.74 763.74 0.0M
2021-03-23 720.00 720.00 719.60 719.60 0.0M
2021-03-11 791.50 791.50 791.50 791.50 0.0M
2021-03-02 783.94 783.94 783.94 783.94 0.0M
2021-03-01 784.40 784.40 784.40 784.40 0.0M
2021-02-19 801.42 801.42 801.42 801.42 0.0M
2021-02-09 665.00 675.00 665.00 674.60 0.0M