RICI Enhanced Heating Oil Excess Return Index (0GZG)

0GZG
🏛️ 德国 →
65.18
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 64.35 65.18 64.35 65.18 0.0M
2025-09-25 63.76 64.27 63.76 64.27 0.0M
2025-09-24 62.88 63.49 62.88 63.49 0.0M
2025-09-23 61.68 63.00 61.68 63.00 0.0M
2025-09-22 62.61 62.61 61.71 62.01 0.0M
2025-09-19 62.91 62.91 62.32 62.32 0.0M
2025-09-18 63.02 63.15 63.02 63.08 0.0M
2025-09-17 63.85 63.85 63.09 63.09 0.0M
2025-09-16 62.77 63.80 62.77 63.80 0.0M
2025-09-15 62.43 62.73 62.34 62.73 0.0M
2025-09-12 61.52 62.72 61.52 62.50 0.0M
2025-09-11 62.87 62.87 61.80 61.80 0.0M
2025-09-10 62.75 62.75 62.55 62.55 0.0M
2025-09-09 62.38 62.55 62.28 62.55 0.0M
2025-09-08 62.42 62.62 62.23 62.23 0.0M
2025-09-05 62.26 62.26 61.49 61.49 0.0M
2025-09-04 62.39 62.63 62.26 62.63 0.0M
2025-09-03 63.63 63.63 63.25 63.25 0.0M
2025-09-02 62.83 63.44 62.83 63.44 0.0M
2025-09-01 61.97 62.47 61.97 62.47 0.0M
2025-08-28 61.71 61.99 61.71 61.85 0.0M
2025-08-27 61.67 61.95 61.54 61.95 0.0M
2025-08-26 62.73 62.73 61.80 61.80 0.0M
2025-08-25 62.21 63.18 62.21 63.18 0.0M
2025-08-22 62.06 62.15 62.01 62.15 0.0M
2025-08-21 61.54 62.00 61.54 62.00 0.0M
2025-08-20 61.17 61.52 61.17 61.52 0.0M
2025-08-19 60.86 60.96 60.60 60.96 0.0M
2025-08-18 60.79 60.79 60.46 60.60 0.0M
2025-08-15 60.92 61.17 60.82 61.17 0.0M
2025-08-14 61.06 61.06 60.57 61.02 0.0M
2025-08-13 61.01 61.01 60.44 60.44 0.0M
2025-08-12 61.80 61.80 61.23 61.23 0.0M
2025-08-11 60.97 61.50 60.97 61.50 0.0M
2025-08-08 61.09 61.80 61.09 61.69 0.0M
2025-08-07 61.59 61.79 61.48 61.48 0.0M
2025-08-06 61.92 62.50 61.92 62.33 0.0M
2025-08-05 62.34 62.34 61.60 61.60 0.0M
2025-08-04 61.81 62.64 61.81 62.64 0.0M
2025-08-01 64.05 64.05 62.19 62.19 0.0M
2025-07-31 64.49 64.49 64.01 64.01 0.0M
2025-07-30 64.50 64.50 63.65 64.46 0.0M
2025-07-29 63.16 63.64 63.04 63.64 0.0M
2025-07-28 62.81 63.03 62.66 63.03 0.0M
2025-07-25 62.69 62.74 62.69 62.74 0.0M
2025-07-24 63.03 63.03 62.56 62.56 0.0M
2025-07-23 62.28 62.39 62.24 62.39 0.0M
2025-07-22 62.51 62.53 62.12 62.12 0.0M
2025-07-21 62.44 62.86 62.44 62.86 0.0M
2025-07-18 63.03 63.16 62.84 62.84 0.0M
2025-07-17 61.71 62.33 61.71 62.33 0.0M
2025-07-16 62.03 62.03 61.54 61.54 0.0M
2025-07-15 61.67 62.20 61.67 62.20 0.0M
2025-07-14 62.88 62.88 62.01 62.01 0.0M
2025-07-11 61.43 62.56 61.43 62.56 0.0M
2025-07-10 62.24 62.24 61.41 61.41 0.0M
2025-07-09 62.40 62.40 62.12 62.12 0.0M
2025-07-08 61.56 62.37 61.56 62.37 0.0M
2025-07-07 61.45 61.47 61.45 61.47 0.0M
2025-07-04 61.04 61.63 61.04 61.63 0.0M
2025-07-03 61.43 61.62 61.36 61.36 0.0M
2025-07-02 60.52 60.97 60.52 60.85 0.0M
2025-07-01 60.08 60.40 60.08 60.32 0.0M
2025-06-30 59.67 60.00 59.67 60.00 0.0M
2025-06-27 60.58 60.58 60.14 60.14 0.0M
2025-06-26 60.40 60.93 60.40 60.93 0.0M
2025-06-25 61.18 61.18 60.43 60.74 0.0M
2025-06-24 60.81 61.24 60.81 60.89 0.0M
2025-06-23 66.37 66.37 65.46 65.46 0.0M
2025-06-20 66.22 66.41 65.91 65.91 0.0M
2025-06-19 66.36 67.48 66.36 67.48 0.0M
2025-06-18 65.40 65.45 64.89 64.89 0.0M
2025-06-17 63.54 64.55 63.54 64.55 0.0M
2025-06-16 63.62 63.62 62.50 62.50 0.0M
2025-06-13 61.90 62.91 61.90 62.32 0.0M
2025-06-12 60.07 60.07 59.68 60.05 0.0M
2025-06-11 58.72 59.55 58.72 59.55 0.0M
2025-06-10 58.82 59.40 58.82 59.40 0.0M
2025-06-09 58.36 58.74 58.36 58.74 0.0M
2025-06-06 57.64 58.33 57.64 58.33 0.0M
2025-06-05 57.47 57.98 57.47 57.98 0.0M
2025-06-04 57.93 58.07 57.34 57.34 0.0M
2025-06-03 57.27 58.05 57.27 58.05 0.0M
2025-06-02 57.03 57.58 57.03 57.12 0.0M
2025-05-30 56.51 57.05 55.96 55.96 0.0M
2025-05-29 58.38 58.38 56.83 56.83 0.0M
2025-05-28 57.47 57.98 57.47 57.98 0.0M
2025-05-27 57.77 57.77 57.09 57.09 0.0M
2025-05-26 58.01 58.01 57.70 57.76 0.0M
2025-05-23 57.58 57.90 57.58 57.90 0.0M
2025-05-22 57.47 57.66 57.12 57.66 0.0M
2025-05-21 58.56 58.56 58.09 58.09 0.0M
2025-05-20 58.17 58.17 57.84 57.84 0.0M
2025-05-19 58.02 58.20 57.77 58.20 0.0M
2025-05-16 58.29 58.51 58.18 58.51 0.0M
2025-05-15 58.30 58.57 58.13 58.57 0.0M
2025-05-14 59.39 59.52 59.05 59.52 0.0M
2025-05-13 58.01 58.95 58.01 58.95 0.0M
2025-05-12 58.03 58.44 58.03 58.20 0.0M
2025-05-09 56.67 57.19 56.67 56.81 0.0M
2025-05-08 54.99 56.19 54.99 56.19 0.0M
2025-05-07 56.24 56.24 55.24 55.24 0.0M
2025-05-06 55.79 56.21 55.68 56.21 0.0M
2025-05-05 54.48 55.21 54.48 54.67 0.0M
2025-05-02 56.05 56.05 55.25 55.25 0.0M
2025-04-30 56.54 56.70 56.54 56.67 0.0M
2025-04-29 57.57 57.57 57.17 57.17 0.0M
2025-04-28 58.36 58.36 57.88 57.88 0.0M
2025-04-25 58.41 58.41 57.77 58.34 0.0M
2025-04-24 57.75 58.00 57.65 57.65 0.0M
2025-04-23 58.79 58.79 57.17 57.17 0.0M
2025-04-22 57.76 58.07 57.76 58.07 0.0M
2025-04-17 57.36 58.19 57.36 58.19 0.0M
2025-04-16 56.19 57.18 56.19 57.18 0.0M
2025-04-15 56.91 56.91 56.29 56.29 0.0M
2025-04-14 56.29 57.04 56.29 56.54 0.0M
2025-04-11 56.04 56.04 55.58 55.58 0.0M
2025-04-10 56.96 56.96 55.81 55.81 0.0M
2025-04-09 54.43 54.43 53.48 53.80 0.0M
2025-04-08 56.82 56.82 56.16 56.16 0.0M
2025-04-07 55.28 56.58 55.28 56.20 0.0M
2025-04-04 58.85 58.85 56.69 56.69 0.0M
2025-04-03 60.98 60.98 59.27 59.27 0.0M
2025-04-02 62.41 62.62 62.28 62.62 0.0M
2025-04-01 62.48 62.48 62.25 62.42 0.0M
2025-03-31 61.01 62.15 61.01 62.15 0.0M
2025-03-28 61.24 61.44 60.87 60.87 0.0M
2025-03-27 61.10 61.28 61.10 61.28 0.0M
2025-03-26 60.91 61.41 60.91 61.41 0.0M
2025-03-25 60.72 61.07 60.60 60.60 0.0M
2025-03-24 60.50 60.62 60.45 60.62 0.0M
2025-03-21 60.34 60.34 60.02 60.32 0.0M
2025-03-20 59.92 60.23 59.77 60.23 0.0M
2025-03-19 59.11 59.72 59.11 59.72 0.0M
2025-03-18 59.86 60.13 59.13 59.13 0.0M
2025-03-17 59.40 59.42 59.21 59.21 0.0M
2025-03-14 58.84 58.85 58.62 58.62 0.0M
2025-03-13 59.55 59.55 58.96 58.96 0.0M
2025-03-12 59.05 59.56 59.05 59.56 0.0M
2025-03-11 58.68 59.04 58.68 59.04 0.0M
2025-03-10 59.48 60.12 58.80 58.80 0.0M
2025-03-07 59.30 59.69 59.30 59.62 0.0M
2025-03-06 59.50 59.58 59.03 59.03 0.0M
2025-03-05 59.95 59.95 58.45 58.45 0.0M
2025-03-04 60.05 60.05 59.87 59.90 0.0M
2025-03-03 61.16 61.28 60.92 60.92 0.0M
2025-02-28 61.48 61.48 61.12 61.12 0.0M
2025-02-27 60.86 61.49 60.86 61.49 0.0M
2025-02-26 61.30 61.30 60.61 60.61 0.0M
2025-02-25 62.76 62.76 61.22 61.22 0.0M
2025-02-24 62.54 62.73 62.52 62.73 0.0M
2025-02-21 63.70 63.70 63.04 63.04 0.0M
2025-02-20 63.76 64.16 63.76 64.16 0.0M
2025-02-19 63.60 63.78 63.60 63.78 0.0M
2025-02-18 63.28 63.39 63.19 63.39 0.0M
2025-02-17 63.02 63.09 62.92 63.09 0.0M
2025-02-14 63.42 63.43 63.07 63.07 0.0M
2025-02-13 62.74 62.98 62.54 62.98 0.0M
2025-02-12 64.20 64.31 63.80 63.80 0.0M
2025-02-11 63.75 64.30 63.75 64.30 0.0M
2025-02-10 62.98 63.39 62.98 63.39 0.0M
2025-02-07 62.66 62.66 62.58 62.59 0.0M
2025-02-06 62.24 62.35 62.22 62.22 0.0M
2025-02-05 63.14 63.14 62.40 62.40 0.0M
2025-02-04 62.44 63.18 62.42 63.18 0.0M
2025-02-03 63.37 63.75 62.92 62.92 0.0M
2025-01-31 62.71 62.84 62.64 62.84 0.0M
2025-01-30 62.35 62.78 62.35 62.78 0.0M
2025-01-29 62.67 62.69 62.47 62.69 0.0M
2025-01-28 63.06 63.06 62.44 62.44 0.0M
2025-01-27 63.19 63.19 62.67 62.67 0.0M
2025-01-24 63.99 63.99 63.80 63.80 0.0M
2025-01-23 63.87 64.26 63.68 63.68 0.0M
2025-01-22 64.37 64.69 63.95 63.95 0.0M
2025-01-21 64.47 64.49 64.11 64.49 0.0M
2025-01-20 64.89 64.98 64.60 64.60 0.0M
2025-01-17 65.18 65.18 64.88 64.88 0.0M
2025-01-16 65.26 65.26 64.83 64.83 0.0M
2025-01-15 64.74 65.42 64.54 65.42 0.0M
2025-01-14 64.28 64.42 64.28 64.37 0.0M
2025-01-13 64.61 64.64 64.39 64.64 0.0M
2025-01-10 62.91 63.90 62.91 63.60 0.0M
2025-01-09 61.85 62.59 61.85 62.59 0.0M
2025-01-08 62.65 62.65 61.84 61.84 0.0M
2025-01-07 61.87 62.45 61.87 62.16 0.0M
2025-01-06 61.94 62.41 61.94 62.23 0.0M
2025-01-03 62.00 62.00 61.85 62.00 0.0M
2025-01-02 61.80 62.36 61.80 62.36 0.0M