RICI Enhanced Copper (ER) Index EUR Hedge ETC (0GZB1)

0GZB1
🏛️ 德国 →
97.28
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 77.92 78.49 77.92 78.49 0.0M
2022-12-29 78.40 78.40 78.19 78.19 0.0M
2022-12-28 79.11 79.11 78.47 78.47 0.0M
2022-12-27 77.67 77.67 77.67 77.67 0.0M
2022-12-23 77.81 77.81 77.62 77.75 0.0M
2022-12-22 77.95 77.95 77.31 77.31 0.0M
2022-12-21 77.89 77.89 77.76 77.86 0.0M
2022-12-20 77.37 77.67 77.37 77.67 0.0M
2022-12-19 77.46 77.69 77.40 77.40 0.0M
2022-12-16 77.29 77.29 76.77 76.77 0.0M
2022-12-15 78.02 78.35 77.40 77.40 0.0M
2022-12-14 79.20 79.20 78.81 79.17 0.0M
2022-12-13 78.50 79.39 78.17 79.39 0.0M
2022-12-12 78.54 78.54 77.67 77.67 0.0M
2022-12-09 79.72 79.72 79.23 79.33 0.0M
2022-12-08 79.06 79.30 79.06 79.16 0.0M
2022-12-07 77.63 78.31 77.63 78.31 0.0M
2022-12-06 78.19 78.49 78.19 78.49 0.0M
2022-12-05 78.80 78.80 77.97 77.97 0.0M
2022-12-02 77.88 78.28 77.50 78.28 0.0M
2022-12-01 76.78 77.42 76.57 77.42 0.0M
2022-11-30 74.81 76.50 74.81 76.48 0.0M
2022-11-29 74.98 74.98 74.63 74.63 0.0M
2022-11-28 73.38 74.05 73.38 73.75 0.0M
2022-11-25 74.86 75.28 74.38 74.38 0.0M
2022-11-24 74.53 74.83 74.53 74.83 0.0M
2022-11-23 74.80 74.80 74.36 74.36 0.0M
2022-11-22 73.78 74.68 73.78 74.50 0.0M
2022-11-21 74.45 74.45 73.38 73.38 0.0M
2022-11-18 75.71 75.71 75.05 75.05 0.0M
2022-11-17 76.89 76.89 75.43 75.43 0.0M
2022-11-16 77.84 77.84 77.04 77.04 0.0M
2022-11-15 78.65 78.65 77.64 77.73 0.0M
2022-11-14 79.31 79.31 77.54 77.96 0.0M
2022-11-11 78.21 78.64 78.21 78.64 0.0M
2022-11-10 75.09 76.82 74.50 76.82 0.0M
2022-11-09 74.94 75.30 74.28 75.30 0.0M
2022-11-08 73.62 75.22 73.62 75.22 0.0M
2022-11-07 73.96 73.96 73.51 73.51 0.0M
2022-11-04 71.54 75.09 71.54 75.09 0.0M
2022-11-03 69.83 70.18 69.37 70.18 0.0M
2022-11-02 71.17 71.17 70.54 70.54 0.0M
2022-11-01 70.51 71.06 70.51 70.72 0.0M
2022-10-31 69.12 69.12 68.78 69.06 0.0M
2022-10-28 70.42 70.42 69.77 69.77 0.0M
2022-10-27 71.43 71.84 71.16 71.84 0.0M
2022-10-26 69.92 72.03 69.92 72.03 0.0M
2022-10-25 69.54 69.55 68.60 69.55 0.0M
2022-10-24 70.37 70.37 69.71 69.71 0.0M
2022-10-21 68.97 70.14 68.97 70.14 0.0M
2022-10-20 68.43 69.88 68.43 69.88 0.0M
2022-10-19 68.43 68.43 67.96 68.19 0.0M
2022-10-18 69.59 69.59 68.39 68.39 0.0M
2022-10-17 69.81 69.81 69.63 69.63 0.0M
2022-10-14 70.71 70.71 69.69 69.69 0.0M
2022-10-13 69.15 70.01 69.15 69.82 0.0M
2022-10-12 69.96 69.96 69.71 69.71 0.0M
2022-10-11 69.77 70.24 69.62 70.24 0.0M
2022-10-10 69.60 70.38 69.60 70.28 0.0M
2022-10-07 70.03 70.07 69.23 69.23 0.0M
2022-10-06 72.79 72.79 70.56 70.56 0.0M
2022-10-05 71.50 71.50 70.46 70.94 0.0M
2022-10-04 70.71 71.35 69.95 71.35 0.0M
2022-10-03 68.97 69.33 68.72 69.33 0.0M
2022-09-30 69.95 70.35 69.39 70.21 0.0M
2022-09-29 68.39 70.01 68.39 70.01 0.0M
2022-09-28 67.47 68.76 67.47 68.76 0.0M
2022-09-27 68.79 68.82 68.28 68.28 0.0M
2022-09-26 68.31 68.51 68.30 68.51 0.0M
2022-09-23 70.63 70.63 68.74 68.99 0.0M
2022-09-22 70.73 71.62 70.73 71.26 0.0M
2022-09-21 71.58 71.58 71.06 71.06 0.0M
2022-09-20 71.85 71.85 71.47 71.66 0.0M
2022-09-19 71.63 71.63 71.39 71.52 0.0M
2022-09-16 71.10 71.80 70.83 71.80 0.0M
2022-09-15 72.27 72.27 71.34 71.45 0.0M
2022-09-14 72.47 72.47 72.02 72.02 0.0M
2022-09-13 73.88 74.61 72.86 72.86 0.0M
2022-09-12 73.46 73.56 73.39 73.56 0.0M
2022-09-09 73.70 73.70 72.66 72.66 0.0M
2022-09-08 71.50 72.35 71.50 72.35 0.0M
2022-09-07 70.35 70.95 70.35 70.60 0.0M
2022-09-06 71.66 71.66 70.99 71.21 0.0M
2022-09-05 70.69 70.89 70.46 70.89 0.0M
2022-09-02 70.20 70.82 69.87 70.82 0.0M
2022-09-01 71.38 71.38 70.28 70.28 0.0M
2022-08-31 73.59 73.59 71.52 72.33 0.0M
2022-08-30 73.73 73.95 72.85 73.02 0.0M
2022-08-29 75.73 75.73 75.35 75.54 0.0M
2022-08-26 75.86 76.72 75.54 75.54 0.0M
2022-08-25 75.03 75.40 75.03 75.40 0.0M
2022-08-24 75.10 75.10 74.43 74.53 0.0M
2022-08-23 74.40 75.32 74.40 75.32 0.0M
2022-08-22 74.43 74.43 74.23 74.36 0.0M
2022-08-19 74.15 74.88 74.15 74.88 0.0M
2022-08-18 73.33 74.73 73.33 74.73 0.0M
2022-08-17 74.35 74.35 73.69 73.69 0.0M
2022-08-16 74.08 74.39 74.08 74.18 0.0M
2022-08-15 74.30 74.30 73.44 74.05 0.0M
2022-08-12 76.14 76.14 75.21 75.21 0.0M
2022-08-11 75.73 76.15 75.73 76.15 0.0M
2022-08-10 74.00 75.16 74.00 75.16 0.0M
2022-08-09 74.01 74.28 74.01 74.28 0.0M
2022-08-08 73.41 74.85 73.41 74.85 0.0M
2022-08-05 73.18 73.52 72.70 73.52 0.0M
2022-08-04 71.06 72.28 71.06 72.28 0.0M
2022-08-03 72.32 72.58 71.63 71.63 0.0M
2022-08-02 72.70 72.70 72.59 72.66 0.0M
2022-08-01 73.63 73.85 72.71 72.71 0.0M
2022-07-29 72.72 73.66 72.72 73.66 0.0M
2022-07-28 72.93 72.93 71.97 72.21 0.0M
2022-07-27 70.80 71.43 70.80 71.43 0.0M
2022-07-26 71.33 71.41 70.44 70.44 0.0M
2022-07-25 69.69 70.08 69.69 70.00 0.0M
2022-07-22 69.04 70.05 69.04 70.05 0.0M
2022-07-21 68.38 68.49 67.79 68.49 0.0M
2022-07-20 69.31 69.46 69.01 69.01 0.0M
2022-07-19 68.28 68.50 68.28 68.33 0.0M
2022-07-18 68.59 69.33 68.59 69.33 0.0M
2022-07-15 65.08 67.34 65.08 67.34 0.0M
2022-07-14 67.53 67.60 67.00 67.00 0.0M
2022-07-13 68.42 68.61 68.29 68.61 0.0M
2022-07-12 70.16 70.16 68.92 68.92 0.0M
2022-07-11 71.57 72.01 70.97 70.97 0.0M
2022-07-08 72.41 73.02 72.41 73.02 0.0M
2022-07-07 71.91 73.61 71.91 73.54 0.0M
2022-07-06 70.80 70.80 70.42 70.42 0.0M
2022-07-05 73.94 73.94 71.82 71.82 0.0M
2022-07-04 74.38 75.20 74.38 74.90 0.0M
2022-07-01 75.13 75.39 74.64 75.39 0.0M
2022-06-30 78.02 78.02 77.29 77.29 0.0M
2022-06-29 77.87 79.06 77.87 78.61 0.0M
2022-06-28 79.52 79.52 78.68 78.68 0.0M
2022-06-27 78.35 78.77 78.35 78.77 0.0M
2022-06-24 77.93 78.66 77.93 78.66 0.0M
2022-06-23 80.69 80.69 78.90 78.90 0.0M
2022-06-22 81.80 82.08 81.37 82.08 0.0M
2022-06-21 83.50 84.31 83.50 84.31 0.0M
2022-06-20 83.15 83.76 83.15 83.76 0.0M
2022-06-17 85.27 85.27 83.69 83.69 0.0M
2022-06-16 86.42 86.42 84.75 84.75 0.0M
2022-06-15 86.63 86.67 86.53 86.53 0.0M
2022-06-14 87.79 87.79 86.53 86.53 0.0M
2022-06-13 87.07 87.07 86.81 86.81 0.0M
2022-06-10 89.75 89.75 88.36 88.36 0.0M
2022-06-09 90.27 90.27 89.66 89.66 0.0M
2022-06-08 90.70 91.10 90.34 91.10 0.0M
2022-06-07 90.11 90.67 89.78 90.67 0.0M
2022-06-06 90.89 91.04 90.89 91.04 0.0M
2022-06-03 88.87 88.87 88.87 88.87 0.0M
2022-06-02 88.87 88.87 88.87 88.87 0.0M
2022-06-01 88.64 88.82 87.94 88.82 0.0M
2022-05-31 89.46 89.46 88.33 88.33 0.0M
2022-05-30 89.51 89.51 89.29 89.48 0.0M
2022-05-27 88.16 88.76 88.16 88.76 0.0M
2022-05-26 87.23 87.72 87.23 87.72 0.0M
2022-05-25 87.99 87.99 87.21 87.63 0.0M
2022-05-24 88.33 88.42 88.21 88.21 0.0M
2022-05-23 88.64 89.08 88.64 89.08 0.0M
2022-05-20 88.42 88.47 87.90 87.90 0.0M
2022-05-19 86.47 87.89 86.47 87.89 0.0M
2022-05-18 86.52 86.65 86.26 86.26 0.0M
2022-05-17 87.17 87.77 87.17 87.59 0.0M
2022-05-16 86.50 86.50 86.11 86.11 0.0M
2022-05-13 85.02 85.41 84.74 85.41 0.0M
2022-05-12 84.84 84.84 84.07 84.67 0.0M
2022-05-11 87.06 87.50 87.06 87.16 0.0M
2022-05-10 87.73 87.73 86.53 86.53 0.0M
2022-05-09 86.81 86.81 85.74 85.95 0.0M
2022-05-06 88.49 88.49 88.09 88.09 0.0M
2022-05-05 89.82 89.82 88.79 88.79 0.0M
2022-05-04 88.88 88.88 88.63 88.63 0.0M
2022-05-03 89.14 89.14 88.22 88.22 0.0M
2022-05-02 91.46 91.46 91.46 91.46 0.0M
2022-04-29 91.84 91.93 91.10 91.10 0.0M
2022-04-28 91.54 92.02 91.03 91.03 0.0M
2022-04-27 92.89 92.93 92.23 92.23 0.0M
2022-04-26 92.83 93.07 92.51 92.51 0.0M
2022-04-25 93.19 93.19 91.67 91.67 0.0M
2022-04-22 96.66 96.66 95.37 95.37 0.0M
2022-04-21 95.69 96.62 95.69 96.62 0.0M
2022-04-20 96.29 96.29 95.91 95.91 0.0M
2022-04-19 98.11 98.11 96.57 96.57 0.0M
2022-04-14 96.82 96.82 96.39 96.39 0.0M
2022-04-13 96.83 96.83 96.33 96.33 0.0M
2022-04-12 95.96 96.81 95.96 96.81 0.0M
2022-04-11 96.13 96.48 95.62 95.62 0.0M
2022-04-08 97.26 97.26 96.86 96.86 0.0M
2022-04-07 96.65 96.65 96.24 96.50 0.0M
2022-04-06 97.18 97.18 96.28 96.28 0.0M
2022-04-05 98.44 98.44 97.63 97.63 0.0M
2022-04-04 95.93 97.42 95.93 97.42 0.0M
2022-04-01 95.40 96.25 95.40 96.25 0.0M
2022-03-31 95.84 96.23 95.84 96.18 0.0M
2022-03-30 97.36 97.36 96.29 96.29 0.0M
2022-03-29 96.05 96.57 96.05 96.25 0.0M
2022-03-28 95.25 96.28 95.25 96.28 0.0M
2022-03-25 97.20 97.20 96.12 96.12 0.0M
2022-03-24 97.04 97.18 96.31 96.31 0.0M
2022-03-23 96.09 96.98 96.09 96.98 0.0M
2022-03-22 95.27 96.01 95.16 95.16 0.0M
2022-03-21 94.76 95.30 94.36 95.30 0.0M
2022-03-18 95.28 95.61 95.28 95.61 0.0M
2022-03-17 94.72 95.38 94.31 95.38 0.0M
2022-03-16 93.59 94.51 93.59 94.13 0.0M
2022-03-15 92.20 92.69 91.84 92.69 0.0M
2022-03-14 93.19 93.19 92.56 92.84 0.0M
2022-03-11 95.45 95.45 95.03 95.03 0.0M
2022-03-10 94.13 94.81 94.13 94.54 0.0M
2022-03-09 95.44 95.44 94.14 94.14 0.0M
2022-03-08 96.79 96.79 94.70 94.70 0.0M
2022-03-07 99.24 99.24 94.04 94.04 0.0M
2022-03-04 96.30 98.30 96.29 98.30 0.0M
2022-03-03 96.18 96.25 95.96 95.96 0.0M
2022-03-02 93.39 94.94 93.39 94.53 0.0M
2022-03-01 92.07 92.59 92.07 92.59 0.0M
2022-02-28 90.88 90.89 90.56 90.56 0.0M
2022-02-25 89.83 90.24 89.83 90.12 0.0M
2022-02-24 90.23 91.04 90.00 90.00 0.0M
2022-02-23 90.55 90.55 89.89 89.89 0.0M
2022-02-22 89.78 90.43 89.78 90.22 0.0M
2022-02-21 90.78 90.78 90.13 90.13 0.0M
2022-02-18 91.05 91.05 90.55 90.55 0.0M
2022-02-17 90.76 90.76 89.73 90.46 0.0M
2022-02-16 91.16 91.21 90.84 90.84 0.0M
2022-02-15 89.56 90.64 89.56 90.64 0.0M
2022-02-14 89.83 90.25 89.22 90.25 0.0M
2022-02-11 90.60 90.95 89.37 89.37 0.0M
2022-02-10 91.73 92.71 91.73 92.71 0.0M
2022-02-09 88.86 91.80 88.86 91.80 0.0M
2022-02-08 89.37 89.37 88.95 89.24 0.0M
2022-02-07 89.70 89.75 89.66 89.75 0.0M
2022-02-04 90.13 90.13 89.62 89.62 0.0M
2022-02-03 89.59 89.77 88.87 89.77 0.0M
2022-02-02 89.53 90.21 89.53 90.10 0.0M
2022-02-01 87.78 88.87 87.78 88.87 0.0M
2022-01-31 87.65 87.65 86.90 86.90 0.0M
2022-01-28 88.55 88.55 86.90 86.90 0.0M
2022-01-27 89.09 89.92 89.09 89.40 0.0M
2022-01-26 90.54 90.78 90.36 90.36 0.0M
2022-01-25 88.57 89.51 88.57 89.51 0.0M
2022-01-24 89.58 89.58 88.53 88.53 0.0M
2022-01-21 91.01 91.34 90.25 91.31 0.0M
2022-01-20 91.06 91.88 91.06 91.88 0.0M
2022-01-19 89.51 90.63 89.51 90.63 0.0M
2022-01-18 89.48 89.48 88.90 88.91 0.0M
2022-01-17 88.62 89.37 88.62 89.37 0.0M
2022-01-14 91.31 91.31 89.11 89.11 0.0M
2022-01-13 91.05 91.28 91.05 91.24 0.0M
2022-01-12 91.24 92.79 91.24 92.79 0.0M
2022-01-11 89.31 89.90 89.02 89.90 0.0M
2022-01-10 89.15 89.15 88.23 88.23 0.0M
2022-01-07 88.36 89.14 88.36 89.14 0.0M
2022-01-06 88.38 88.38 87.82 87.82 0.0M
2022-01-05 89.67 89.75 89.27 89.27 0.0M
2022-01-04 88.43 89.35 88.24 89.35 0.0M
2022-01-03 89.27 89.27 89.27 89.27 0.0M