ICE BRENT CRUDE OIL ETC (BNQA)

BNQA
🏛️ 德国 →
93.53
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 92.11 93.73 92.11 93.53 0.0M
2025-09-25 91.11 91.84 90.55 91.84 0.0M
2025-09-24 89.20 90.87 89.20 90.87 0.0M
2025-09-23 87.12 89.51 87.12 89.51 0.0M
2025-09-22 88.72 88.72 87.24 87.65 0.0M
2025-09-19 89.12 89.12 88.06 88.13 0.0M
2025-09-18 89.30 89.84 88.66 89.08 0.0M
2025-09-17 89.74 89.74 89.25 89.45 0.0M
2025-09-16 88.95 89.88 88.95 89.88 0.0M
2025-09-15 89.15 89.50 88.75 89.14 0.0M
2025-09-12 87.30 89.96 87.30 89.69 0.0M
2025-09-11 89.77 89.77 88.05 88.05 0.0M
2025-09-10 89.31 89.38 89.09 89.38 0.0M
2025-09-09 88.03 89.11 88.03 88.69 0.0M
2025-09-08 88.33 88.48 87.80 87.80 0.0M
2025-09-05 88.81 88.81 86.36 86.36 0.0M
2025-09-04 88.85 89.52 88.85 89.52 0.0M
2025-09-03 92.04 92.04 89.81 89.84 0.0M
2025-09-02 91.05 92.44 91.05 91.75 0.0M
2025-09-01 89.45 90.49 89.45 90.49 0.0M
2025-08-29 89.79 90.09 89.40 89.40 0.0M
2025-08-28 89.17 89.53 89.07 89.07 0.0M
2025-08-27 88.99 89.76 88.99 89.44 0.0M
2025-08-26 90.48 90.48 89.01 89.01 0.0M
2025-08-25 88.99 90.70 88.99 90.70 0.0M
2025-08-22 89.82 89.98 88.76 88.76 0.0M
2025-08-21 89.18 89.18 88.93 88.93 0.0M
2025-08-20 87.58 87.96 87.58 87.96 0.0M
2025-08-19 86.99 87.11 86.56 87.11 0.0M
2025-08-18 86.55 87.11 86.38 86.95 0.0M
2025-08-15 87.44 87.44 86.78 87.05 0.0M
2025-08-14 86.89 88.01 86.50 88.01 0.0M
2025-08-13 86.91 86.91 85.66 85.66 0.0M
2025-08-12 88.48 88.52 87.37 87.37 0.0M
2025-08-11 86.70 88.17 86.70 88.17 0.0M
2025-08-08 86.95 88.33 86.95 87.63 0.0M
2025-08-07 88.46 88.74 87.79 87.79 0.0M
2025-08-06 90.38 90.75 89.83 89.83 0.0M
2025-08-05 90.95 90.95 89.99 89.99 0.0M
2025-08-04 92.10 92.22 90.61 91.55 0.0M
2025-08-01 95.53 95.53 92.09 92.09 0.0M
2025-07-31 96.39 96.70 94.73 94.74 0.0M
2025-07-30 94.53 96.07 94.01 96.07 0.0M
2025-07-29 91.73 92.87 91.50 92.87 0.0M
2025-07-28 88.83 90.74 88.83 90.74 0.0M
2025-07-25 89.43 89.43 88.29 88.29 0.0M
2025-07-24 88.75 89.01 88.36 88.79 0.0M
2025-07-23 88.32 88.32 87.45 87.85 0.0M
2025-07-22 88.83 88.83 87.95 87.95 0.0M
2025-07-21 89.45 89.55 88.65 88.65 0.0M
2025-07-18 90.56 90.56 89.71 89.71 0.0M
2025-07-17 88.94 89.52 88.94 89.52 0.0M
2025-07-16 89.14 89.14 87.58 87.58 0.0M
2025-07-15 88.58 89.52 88.58 89.52 0.0M
2025-07-14 90.43 91.26 89.29 89.29 0.0M
2025-07-11 88.51 90.12 88.51 90.12 0.0M
2025-07-10 89.65 89.65 88.22 88.40 0.0M
2025-07-09 89.61 89.98 89.14 89.93 0.0M
2025-07-08 88.23 89.76 87.98 89.66 0.0M
2025-07-07 86.84 88.08 86.84 88.07 0.0M
2025-07-04 87.16 87.16 86.81 86.83 0.0M
2025-07-03 87.01 87.76 87.01 87.39 0.0M
2025-07-02 85.51 86.78 85.26 86.14 0.0M
2025-07-01 85.41 85.57 85.19 85.40 0.0M
2025-06-30 85.00 86.09 84.90 84.90 0.0M
2025-06-27 86.13 86.13 85.23 85.23 0.0M
2025-06-26 86.02 86.74 85.65 86.74 0.0M
2025-06-25 87.10 87.10 86.06 86.71 0.0M
2025-06-24 88.16 88.57 86.80 86.99 0.0M
2025-06-23 99.57 100.01 97.63 97.63 0.0M
2025-06-20 98.24 98.82 97.17 97.69 0.0M
2025-06-19 99.53 100.68 98.12 100.68 0.0M
2025-06-18 97.50 98.94 95.60 96.31 0.0M
2025-06-17 93.20 96.35 93.20 95.74 0.0M
2025-06-16 94.88 95.11 91.14 91.14 0.0M
2025-06-13 92.93 95.94 92.88 93.45 0.0M
2025-06-12 89.12 89.12 87.70 89.04 0.0M
2025-06-11 87.02 88.17 87.02 88.17 0.0M
2025-06-10 87.38 87.91 87.08 87.91 0.0M
2025-06-09 86.22 86.95 86.22 86.95 0.0M
2025-06-06 84.56 86.51 84.56 86.51 0.0M
2025-06-05 84.57 85.04 84.52 85.04 0.0M
2025-06-04 85.31 85.66 84.09 84.09 0.0M
2025-06-03 84.02 85.68 84.02 85.68 0.0M
2025-06-02 83.50 84.44 83.25 83.64 0.0M
2025-05-30 82.43 83.61 81.42 81.42 0.0M
2025-05-29 85.63 85.80 82.54 82.54 0.0M
2025-05-28 83.63 84.69 83.63 84.69 0.0M
2025-05-27 83.42 83.58 82.36 82.36 0.0M
2025-05-26 83.54 83.54 83.08 83.45 0.0M
2025-05-23 83.14 83.88 82.06 83.88 0.0M
2025-05-22 82.87 83.49 82.72 83.49 0.0M
2025-05-21 85.43 85.79 84.28 84.28 0.0M
2025-05-20 85.19 85.19 84.71 84.71 0.0M
2025-05-19 84.75 85.10 83.98 85.02 0.0M
2025-05-16 84.29 85.75 84.29 85.75 0.0M
2025-05-15 84.06 84.70 83.79 84.42 0.0M
2025-05-14 86.84 86.90 86.14 86.37 0.0M
2025-05-13 85.83 87.30 85.83 87.00 0.0M
2025-05-12 85.83 87.70 85.83 86.26 0.0M
2025-05-09 82.76 83.60 82.52 83.00 0.0M
2025-05-08 79.89 81.72 79.89 81.72 0.0M
2025-05-07 81.19 81.19 79.62 79.62 0.0M
2025-05-06 79.70 81.36 79.70 81.02 0.0M
2025-05-05 77.73 78.49 77.43 77.58 0.0M
2025-05-02 80.72 80.72 79.20 79.26 0.0M
2025-04-30 80.43 81.16 80.43 81.16 0.0M
2025-04-29 82.60 82.60 81.75 81.75 0.0M
2025-04-28 85.32 85.32 83.11 83.11 0.0M
2025-04-25 85.33 85.33 83.77 84.63 0.0M
2025-04-24 84.78 84.96 84.20 84.20 0.0M
2025-04-23 86.86 86.86 83.53 83.53 0.0M
2025-04-22 84.17 84.96 84.17 84.96 0.0M
2025-04-17 84.28 85.75 84.28 85.75 0.0M
2025-04-16 81.69 83.82 81.69 83.82 0.0M
2025-04-15 83.58 83.71 82.57 82.57 0.0M
2025-04-14 81.96 83.65 81.96 82.66 0.0M
2025-04-11 81.99 82.11 81.00 81.20 0.0M
2025-04-10 85.44 85.44 82.10 82.12 0.0M
2025-04-09 80.49 80.49 77.79 79.29 0.0M
2025-04-08 86.12 86.29 85.18 85.21 0.0M
2025-04-07 83.49 85.70 81.56 85.70 0.0M
2025-04-04 90.37 90.37 85.25 86.34 0.0M
2025-04-03 95.76 95.76 91.38 91.38 0.0M
2025-04-02 99.70 99.70 99.21 99.41 0.0M
2025-04-01 100.44 100.50 99.91 100.32 0.0M
2025-03-31 96.96 99.74 96.96 99.74 0.0M
2025-03-28 97.91 98.60 97.05 97.05 0.0M
2025-03-27 97.98 97.98 97.89 97.92 0.0M
2025-03-26 97.36 98.30 97.36 98.30 0.0M
2025-03-25 97.46 97.46 96.55 96.55 0.0M
2025-03-24 95.67 97.04 95.67 97.04 0.0M
2025-03-21 95.60 95.82 94.86 95.59 0.0M
2025-03-20 94.07 95.13 94.07 95.13 0.0M
2025-03-19 92.63 93.99 92.57 93.55 0.0M
2025-03-18 94.20 94.85 92.80 92.80 0.0M
2025-03-17 93.94 94.03 93.33 93.33 0.0M
2025-03-14 93.40 93.50 92.61 92.93 0.0M
2025-03-13 93.81 93.81 92.80 92.80 0.0M
2025-03-12 91.93 93.43 91.93 93.35 0.0M
2025-03-11 91.53 92.39 91.53 91.89 0.0M
2025-03-10 93.46 93.53 92.17 92.17 0.0M
2025-03-07 92.72 94.32 92.72 93.49 0.0M
2025-03-06 92.98 92.98 91.29 91.29 0.0M
2025-03-05 95.44 95.44 91.12 91.28 0.0M
2025-03-04 96.82 96.82 95.35 95.89 0.0M
2025-03-03 100.86 100.86 99.41 99.41 0.0M
2025-02-28 100.66 100.66 100.28 100.28 0.0M
2025-02-27 99.15 100.85 99.15 100.85 0.0M
2025-02-26 99.32 99.32 98.74 98.74 0.0M
2025-02-25 102.07 102.07 98.88 98.88 0.0M
2025-02-24 101.05 101.90 101.05 101.90 0.0M
2025-02-21 103.36 103.54 102.35 102.35 0.0M
2025-02-20 104.18 104.50 104.18 104.50 0.0M
2025-02-19 104.01 104.68 104.01 104.68 0.0M
2025-02-18 102.90 103.31 102.59 103.10 0.0M
2025-02-17 102.08 102.25 101.57 102.25 0.0M
2025-02-14 102.78 102.83 101.48 101.54 0.0M
2025-02-13 102.02 102.63 101.38 102.63 0.0M
2025-02-12 105.12 105.12 104.19 104.50 0.0M
2025-02-11 105.71 106.21 105.71 105.78 0.0M
2025-02-10 103.70 104.80 103.56 104.80 0.0M
2025-02-07 102.66 102.70 102.51 102.70 0.0M
2025-02-06 102.39 103.30 101.98 102.44 0.0M
2025-02-05 103.73 103.73 101.99 101.99 0.0M
2025-02-04 103.06 105.01 102.64 104.26 0.0M
2025-02-03 105.98 106.33 103.67 103.67 0.0M
2025-01-31 103.28 103.42 103.23 103.42 0.0M
2025-01-30 102.52 103.60 102.52 103.40 0.0M
2025-01-29 104.02 104.02 103.25 103.55 0.0M
2025-01-28 104.20 104.27 103.34 103.34 0.0M
2025-01-27 104.40 104.68 102.62 102.79 0.0M
2025-01-24 104.89 104.99 104.32 104.32 0.0M
2025-01-23 106.20 106.77 105.45 105.45 0.0M
2025-01-22 106.51 106.51 106.03 106.25 0.0M
2025-01-21 107.43 107.43 106.08 106.71 0.0M
2025-01-20 108.88 109.00 106.68 107.24 0.0M
2025-01-17 110.49 110.49 109.05 109.27 0.0M
2025-01-16 110.50 110.50 108.74 108.74 0.0M
2025-01-15 108.74 110.35 108.00 110.35 0.0M
2025-01-14 109.16 109.96 108.08 108.50 0.0M
2025-01-13 110.30 110.75 109.77 110.67 0.0M
2025-01-10 105.20 108.55 105.20 107.53 0.0M
2025-01-09 103.52 104.79 103.52 104.79 0.0M
2025-01-08 104.89 105.29 103.64 103.64 0.0M
2025-01-07 102.46 103.77 102.46 103.55 0.0M
2025-01-06 103.38 103.50 103.01 103.22 0.0M
2025-01-03 103.55 103.97 103.01 103.97 0.0M
2025-01-02 101.03 104.45 101.03 104.45 0.0M