MVIS Global Rare Earth/Strategic Metals TR Net (MVREMXTR)

MVREMXTR
🏛️ 德国 →
517.36
最后更新: 2025-09-29
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
2023-12-29 481.61 482.63 473.79 474.95 0.0M
2023-12-28 476.26 483.50 474.98 480.91 0.0M
2023-12-27 473.60 476.46 472.30 474.31 0.0M
2023-12-26 465.10 470.00 464.23 468.52 0.0M
2023-12-22 460.19 466.78 458.16 464.15 0.0M
2023-12-21 449.71 459.13 448.40 458.64 0.0M
2023-12-20 464.15 465.98 454.80 456.13 0.0M
2023-12-19 456.81 464.92 455.33 461.79 0.0M
2023-12-18 454.19 457.00 452.98 455.30 0.0M
2023-12-15 452.08 458.43 452.08 454.73 0.0M
2023-12-14 440.09 450.63 439.04 448.67 0.0M
2023-12-13 420.83 430.19 417.47 427.42 0.0M
2023-12-12 429.08 429.76 420.78 420.86 0.0M
2023-12-11 439.06 439.87 428.76 430.19 0.0M
2023-12-08 434.37 441.19 434.03 438.72 0.0M
2023-12-07 427.69 433.83 423.13 432.56 0.0M
2023-12-06 416.36 430.61 416.00 426.49 0.0M
2023-12-05 426.43 427.29 412.56 413.75 0.0M
2023-12-04 440.67 441.36 430.69 431.47 0.0M
2023-12-01 431.89 439.32 429.06 438.08 0.0M
2023-11-30 432.65 436.09 429.59 435.34 0.0M
2023-11-29 436.51 438.51 433.92 435.14 0.0M
2023-11-28 434.20 438.69 433.15 436.71 0.0M
2023-11-27 440.61 440.61 431.64 432.17 0.0M
2023-11-24 443.60 443.90 439.30 441.56 0.0M
2023-11-23 442.84 443.35 441.12 442.51 0.0M
2023-11-22 448.88 448.94 440.75 442.54 0.0M
2023-11-21 454.86 458.04 449.98 451.44 0.0M
2023-11-20 447.19 455.50 445.88 451.63 0.0M
2023-11-17 437.40 447.45 435.85 446.91 0.0M
2023-11-16 453.21 453.54 439.27 439.76 0.0M
2023-11-15 449.48 458.47 448.11 454.65 0.0M
2023-11-14 431.17 444.50 428.33 442.62 0.0M
2023-11-13 427.27 429.77 423.75 428.46 0.0M
2023-11-10 433.90 434.37 426.75 428.94 0.0M
2023-11-09 445.11 446.36 436.31 438.13 0.0M
2023-11-08 446.89 447.24 442.12 443.05 0.0M
2023-11-07 449.37 449.42 441.30 445.62 0.0M
2023-11-06 452.93 457.66 449.96 451.28 0.0M
2023-11-03 445.20 457.49 444.20 454.20 0.0M
2023-11-02 436.84 442.33 435.38 439.98 0.0M
2023-11-01 436.78 437.03 430.37 433.49 0.0M
2023-10-31 443.39 443.49 436.16 436.46 0.0M
2023-10-30 448.20 453.13 444.53 444.63 0.0M
2023-10-27 445.21 453.44 445.19 450.77 0.0M
2023-10-26 446.24 448.63 440.90 444.95 0.0M
2023-10-25 448.79 454.08 446.33 447.93 0.0M
2023-10-24 434.19 449.51 433.58 448.04 0.0M
2023-10-23 446.90 447.06 431.36 433.82 0.0M
2023-10-22 446.90 447.06 442.65 444.30 0.0M
2023-10-20 461.51 461.71 445.69 447.65 0.0M
2023-10-19 477.98 478.10 462.17 462.79 0.0M
2023-10-18 494.09 494.98 479.05 479.53 0.0M
2023-10-17 488.80 494.79 486.37 493.63 0.0M
2023-10-16 488.24 490.01 482.32 488.03 0.0M
2023-10-15 488.24 489.51 487.30 487.78 0.0M
2023-10-13 495.88 498.69 487.55 488.04 0.0M
2023-10-12 492.33 501.96 490.81 496.53 0.0M
2023-10-11 494.72 499.15 489.54 492.35 0.0M
2023-10-10 481.37 494.20 481.37 493.55 0.0M
2023-10-09 482.60 484.52 474.22 480.36 0.0M
2023-10-08 482.60 484.14 482.49 483.91 0.0M
2023-10-06 481.18 484.57 475.06 481.92 0.0M
2023-10-05 487.98 488.72 478.63 480.45 0.0M
2023-10-04 487.83 488.40 482.29 486.96 0.0M
2023-10-03 501.81 502.03 487.32 488.38 0.0M
2023-10-02 514.25 517.14 502.08 503.05 0.0M
2023-10-01 514.25 514.72 512.97 514.23 0.0M
2023-09-29 508.94 518.50 508.81 514.98 0.0M
2023-09-28 495.58 511.12 495.23 508.40 0.0M
2023-09-27 501.07 503.02 493.71 496.47 0.0M
2023-09-26 511.89 512.91 501.05 501.66 0.0M
2023-09-25 518.84 518.96 509.39 511.34 0.0M
2023-09-24 518.84 518.96 518.77 518.86 0.0M
2023-09-22 512.76 525.53 508.95 519.45 0.0M
2023-09-21 526.84 526.84 511.15 512.87 0.0M
2023-09-20 536.19 536.44 526.56 528.65 0.0M
2023-09-19 545.47 545.94 536.05 536.63 0.0M
2023-09-18 554.00 554.26 545.19 545.19 0.0M
2023-09-17 554.00 554.26 553.99 554.21 0.0M
2023-09-15 549.02 556.13 548.72 554.06 0.0M
2023-09-14 546.14 549.68 543.97 549.40 0.0M
2023-09-13 546.77 548.20 540.19 546.19 0.0M
2023-09-12 546.20 549.81 544.98 546.14 0.0M
2023-09-11 540.09 548.11 537.09 546.40 0.0M
2023-09-10 540.02 540.47 540.02 540.33 0.0M
2023-09-08 546.50 546.72 538.96 540.12 0.0M
2023-09-07 553.16 553.45 544.01 546.57 0.0M
2023-09-06 558.13 558.20 551.90 552.86 0.0M
2023-09-05 561.69 561.73 554.31 557.82 0.0M
2023-09-04 548.69 561.78 548.60 561.10 0.0M
2023-09-03 548.69 548.77 548.60 548.70 0.0M
2023-09-01 544.76 551.88 540.58 548.95 0.0M
2023-08-31 548.01 549.21 541.23 544.47 0.0M
2023-08-30 553.05 557.09 547.06 548.71 0.0M
2023-08-29 536.09 553.21 535.88 551.61 0.0M
2023-08-28 543.20 550.13 535.53 535.57 0.0M
2023-08-27 543.20 543.57 543.16 543.53 0.0M
2023-08-25 552.49 552.49 539.84 542.07 0.0M
2023-08-24 555.26 562.61 552.36 553.22 0.0M
2023-08-23 558.48 560.01 550.03 554.68 0.0M
2023-08-22 558.47 564.44 557.15 558.43 0.0M
2023-08-21 554.41 559.50 552.23 557.81 0.0M
2023-08-20 554.41 554.48 554.25 554.48 0.0M
2023-08-18 559.95 562.52 552.33 554.56 0.0M
2023-08-17 565.41 565.41 551.43 560.28 0.0M
2023-08-16 572.90 573.03 565.28 566.72 0.0M
2023-08-15 586.03 587.25 572.47 574.39 0.0M
2023-08-14 599.15 599.20 583.13 585.76 0.0M
2023-08-13 599.15 599.20 598.81 598.81 0.0M
2023-08-11 609.24 610.43 597.93 600.05 0.0M
2023-08-10 606.45 613.80 606.44 610.93 0.0M
2023-08-09 608.13 608.98 604.45 606.29 0.0M
2023-08-08 613.44 615.81 603.88 606.99 0.0M
2023-08-07 613.93 620.13 612.59 613.28 0.0M
2023-08-06 613.93 614.01 613.76 613.95 0.0M
2023-08-04 608.19 618.32 606.89 614.44 0.0M
2023-08-03 608.99 609.86 605.29 607.50 0.0M
2023-08-02 620.47 622.89 607.09 608.70 0.0M
2023-08-01 624.66 630.51 619.45 620.36 0.0M
2023-07-31 623.95 628.70 621.82 625.46 0.0M
2023-07-30 623.95 624.23 623.89 624.03 0.0M
2023-07-28 621.00 624.51 614.11 624.26 0.0M
2023-07-27 638.99 640.79 619.97 621.49 0.0M
2023-07-26 637.57 642.59 636.39 638.60 0.0M
2023-07-25 619.17 640.22 617.07 637.58 0.0M
2023-07-24 638.89 638.97 618.38 619.59 0.0M
2023-07-23 638.89 638.97 637.60 637.60 0.0M
2023-07-21 653.95 654.15 637.23 638.92 0.0M
2023-07-20 653.44 661.87 652.18 654.15 0.0M
2023-07-19 661.94 664.13 652.53 652.93 0.0M
2023-07-18 660.26 664.05 658.61 662.41 0.0M
2023-07-17 667.45 667.76 655.37 660.24 0.0M
2023-07-16 667.45 667.76 667.35 667.71 0.0M
2023-07-14 674.45 675.34 667.04 668.80 0.0M
2023-07-13 662.84 676.42 662.75 674.56 0.0M
2023-07-12 660.07 664.71 657.12 662.94 0.0M
2023-07-11 649.46 660.12 649.43 658.48 0.0M
2023-07-10 643.04 649.90 641.29 648.60 0.0M
2023-07-09 643.04 643.14 642.84 643.08 0.0M
2023-07-07 643.98 646.19 635.02 642.93 0.0M
2023-07-06 660.18 660.35 639.49 643.30 0.0M
2023-07-05 652.25 664.57 651.74 660.79 0.0M
2023-07-04 648.21 658.41 648.17 652.82 0.0M
2023-07-03 637.49 650.26 637.39 648.78 0.0M
2023-07-02 637.49 637.55 637.39 637.41 0.0M
2023-06-30 628.23 638.39 627.37 637.28 0.0M
2023-06-29 627.45 629.44 623.46 628.80 0.0M
2023-06-28 633.55 637.57 624.98 626.92 0.0M
2023-06-27 628.80 636.39 628.60 634.06 0.0M
2023-06-26 632.44 632.54 627.19 628.76 0.0M
2023-06-25 632.44 632.44 631.86 631.86 0.0M
2023-06-23 643.91 644.31 631.12 632.02 0.0M
2023-06-22 651.20 652.11 642.82 643.88 0.0M
2023-06-21 654.50 655.75 648.78 650.00 0.0M
2023-06-20 657.80 659.02 649.30 653.51 0.0M
2023-06-19 670.46 670.48 657.36 657.66 0.0M
2023-06-18 670.46 670.48 669.93 670.00 0.0M
2023-06-16 661.88 673.72 661.68 669.92 0.0M
2023-06-15 656.20 662.55 648.84 660.42 0.0M
2023-06-14 653.91 663.71 653.56 658.06 0.0M
2023-06-13 647.30 655.33 643.54 654.98 0.0M
2023-06-12 649.60 650.55 646.61 647.09 0.0M
2023-06-11 649.60 649.85 649.60 649.78 0.0M
2023-06-09 646.49 651.02 646.30 649.80 0.0M
2023-06-08 644.34 646.95 642.57 646.14 0.0M
2023-06-07 644.59 650.40 643.24 644.98 0.0M
2023-06-06 642.28 645.89 636.90 644.10 0.0M
2023-06-05 637.63 645.19 637.32 642.34 0.0M
2023-06-04 637.63 637.70 637.32 637.38 0.0M
2023-06-02 615.16 639.02 615.08 638.47 0.0M
2023-06-01 609.88 615.98 602.37 614.20 0.0M
2023-05-31 619.38 619.83 605.38 608.22 0.0M
2023-05-30 625.45 625.67 617.76 619.35 0.0M
2023-05-29 622.47 631.27 622.42 625.53 0.0M
2023-05-28 622.47 623.18 622.42 623.18 0.0M
2023-05-26 623.00 625.03 618.27 621.91 0.0M
2023-05-25 632.44 632.50 621.50 623.25 0.0M
2023-05-24 642.04 643.59 628.33 632.14 0.0M
2023-05-23 647.71 648.56 640.61 642.45 0.0M
2023-05-22 653.09 653.52 644.71 647.38 0.0M
2023-05-21 653.09 653.52 653.09 653.52 0.0M
2023-05-19 657.91 661.92 652.37 653.19 0.0M
2023-05-18 652.64 659.77 652.37 657.07 0.0M
2023-05-17 652.75 653.59 645.66 651.84 0.0M
2023-05-16 660.59 662.81 652.52 653.09 0.0M
2023-05-15 649.46 662.26 645.13 659.80 0.0M
2023-05-14 649.46 649.61 649.16 649.16 0.0M
2023-05-12 652.53 656.87 648.02 649.85 0.0M
2023-05-11 645.84 662.72 645.78 652.68 0.0M
2023-05-10 637.06 646.17 636.76 645.00 0.0M
2023-05-09 635.71 641.39 632.70 636.76 0.0M
2023-05-08 618.44 636.87 618.22 636.11 0.0M
2023-05-07 618.44 618.58 618.22 618.23 0.0M
2023-05-05 604.31 618.81 603.67 618.01 0.0M
2023-05-04 603.04 606.35 602.72 603.18 0.0M
2023-05-03 600.66 608.20 598.27 604.12 0.0M
2023-05-02 599.73 605.68 598.23 600.39 0.0M
2023-05-01 606.55 608.54 598.26 600.50 0.0M
2023-04-30 606.55 606.58 606.35 606.35 0.0M
2023-04-28 595.50 608.01 595.46 606.62 0.0M
2023-04-27 595.26 597.04 591.36 594.84 0.0M
2023-04-26 594.12 598.04 589.35 595.41 0.0M
2023-04-25 612.38 613.47 592.75 593.99 0.0M
2023-04-24 610.97 612.85 604.74 611.99 0.0M
2023-04-23 610.97 611.12 610.86 610.86 0.0M
2023-04-21 618.72 618.94 608.27 610.48 0.0M
2023-04-20 636.55 636.61 617.43 619.82 0.0M
2023-04-19 640.96 645.79 634.74 637.05 0.0M
2023-04-18 638.67 647.86 638.58 641.07 0.0M
2023-04-17 633.00 639.01 630.97 638.19 0.0M
2023-04-16 633.00 633.13 632.77 632.88 0.0M
2023-04-14 623.65 638.92 622.53 633.48 0.0M
2023-04-13 614.84 626.12 612.28 623.10 0.0M
2023-04-12 614.87 619.98 613.38 614.48 0.0M
2023-04-11 598.44 615.83 598.36 614.80 0.0M
2023-04-10 598.88 599.00 593.77 597.65 0.0M
2023-04-09 598.88 599.00 598.76 598.93 0.0M
2023-04-06 606.16 606.22 595.85 598.63 0.0M
2023-04-05 613.62 614.61 603.97 605.78 0.0M
2023-04-04 629.33 630.66 611.61 613.33 0.0M
2023-04-03 622.99 633.17 620.02 628.92 0.0M
2023-04-02 622.99 623.03 621.99 621.99 0.0M
2023-03-31 624.76 628.63 621.26 624.05 0.0M
2023-03-30 617.27 626.32 616.60 624.64 0.0M
2023-03-29 613.65 619.17 609.53 617.24 0.0M
2023-03-28 574.21 615.70 574.21 613.07 0.0M
2023-03-27 575.34 575.92 570.03 573.67 0.0M
2023-03-26 575.34 575.56 571.94 573.01 0.0M
2023-03-24 574.33 577.38 568.33 574.65 0.0M
2023-03-23 573.32 580.20 570.86 574.09 0.0M
2023-03-22 585.42 589.14 581.03 581.03 0.0M
2023-03-21 577.70 583.76 573.92 581.00 0.0M
2023-03-20 579.20 580.86 565.63 572.50 0.0M
2023-03-17 579.54 586.05 576.47 578.71 0.0M
2023-03-16 570.98 576.61 566.71 574.87 0.0M
2023-03-15 598.54 598.65 576.83 578.50 0.0M
2023-03-14 596.22 596.70 586.02 593.28 0.0M
2023-03-13 602.33 609.62 597.68 605.06 0.0M
2023-03-10 623.47 623.58 605.88 610.54 0.0M
2023-03-09 640.00 644.64 630.69 632.62 0.0M
2023-03-08 631.96 638.45 628.72 636.22 0.0M
2023-03-07 652.80 656.21 634.65 636.51 0.0M
2023-03-06 664.67 665.44 654.40 656.10 0.0M
2023-03-03 649.04 666.13 648.65 664.01 0.0M
2023-03-02 662.52 665.17 640.65 648.89 0.0M
2023-03-01 651.82 667.30 651.57 666.12 0.0M
2023-02-28 655.88 656.56 651.27 652.09 0.0M
2023-02-27 646.47 650.90 637.93 650.46 0.0M
2023-02-24 662.66 665.77 651.26 654.30 0.0M
2023-02-23 654.64 662.66 652.96 659.88 0.0M
2023-02-22 660.68 661.38 649.68 654.28 0.0M
2023-02-21 662.07 670.79 661.64 664.82 0.0M
2023-02-20 654.20 657.79 648.45 657.29 0.0M
2023-02-17 671.84 675.40 658.60 660.11 0.0M
2023-02-16 690.31 691.33 675.01 680.30 0.0M
2023-02-15 693.35 694.06 677.16 685.94 0.0M
2023-02-14 697.61 698.24 687.21 694.46 0.0M
2023-02-13 686.08 693.72 682.42 692.40 0.0M
2023-02-10 703.60 704.32 687.61 689.74 0.0M
2023-02-09 703.86 714.72 702.82 706.32 0.0M
2023-02-08 712.25 718.07 710.39 711.07 0.0M
2023-02-07 700.17 709.53 698.27 706.24 0.0M
2023-02-06 719.05 719.38 699.86 700.47 0.0M
2023-02-03 734.92 739.70 721.44 725.12 0.0M
2023-02-02 743.23 743.78 735.05 739.74 0.0M
2023-02-01 725.07 739.55 722.82 734.08 0.0M
2023-01-31 719.31 720.29 704.62 716.84 0.0M
2023-01-30 724.41 735.06 724.32 726.44 0.0M
2023-01-27 721.76 724.69 714.99 719.45 0.0M
2023-01-26 712.19 720.39 711.44 715.03 0.0M
2023-01-25 706.77 712.18 704.33 710.79 0.0M
2023-01-24 700.38 706.68 698.29 705.89 0.0M
2023-01-23 687.19 697.75 685.32 697.75 0.0M
2023-01-20 659.56 680.64 659.34 679.71 0.0M
2023-01-19 661.53 662.30 655.62 657.10 0.0M
2023-01-18 657.82 670.93 657.82 664.55 0.0M
2023-01-17 659.75 664.22 657.05 659.49 0.0M
2023-01-16 663.13 667.04 658.22 662.68 0.0M
2023-01-13 661.52 664.82 654.14 660.42 0.0M
2023-01-12 651.48 664.28 651.40 662.37 0.0M
2023-01-11 637.87 647.40 635.50 646.46 0.0M
2023-01-10 636.47 636.49 625.30 629.35 0.0M
2023-01-09 624.30 638.66 623.93 635.44 0.0M
2023-01-06 595.70 622.22 595.70 619.79 0.0M
2023-01-05 586.81 597.71 585.49 591.38 0.0M
2023-01-04 576.16 584.85 575.75 584.66 0.0M
2023-01-03 577.81 583.62 570.75 572.89 0.0M
2023-01-02 583.44 583.51 582.50 582.50 0.0M