RICI Enhanced Ind Metls (ER) Index EUR Hedge ETC (0GZD)

0GZD
🏛️ 德国 →
46.05
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
2023-12-29 42.35 42.35 42.19 42.19 0.0M
2023-12-28 42.49 42.49 42.27 42.30 0.0M
2023-12-27 42.02 42.29 42.02 42.29 0.0M
2023-12-22 41.60 41.68 41.59 41.68 0.0M
2023-12-21 41.37 41.37 41.37 41.37 0.0M
2023-12-20 41.57 41.57 41.34 41.34 0.0M
2023-12-19 41.09 41.46 41.09 41.46 0.0M
2023-12-18 41.22 41.23 41.18 41.23 0.0M
2023-12-15 41.20 41.32 41.20 41.22 0.0M
2023-12-14 40.50 40.89 40.50 40.89 0.0M
2023-12-13 39.80 40.02 39.80 40.02 0.0M
2023-12-12 40.13 40.18 40.08 40.08 0.0M
2023-12-11 40.07 40.07 39.94 39.97 0.0M
2023-12-08 40.10 40.20 40.10 40.20 0.0M
2023-12-07 40.07 40.07 39.83 39.97 0.0M
2023-12-06 40.37 40.37 40.08 40.08 0.0M
2023-12-05 40.40 40.61 40.22 40.22 0.0M
2023-12-04 40.83 40.84 40.68 40.68 0.0M
2023-12-01 40.74 41.21 40.74 41.21 0.0M
2023-11-30 41.01 41.01 40.81 40.81 0.0M
2023-11-29 41.12 41.12 40.95 41.00 0.0M
2023-11-28 41.03 41.25 40.95 41.25 0.0M
2023-11-27 41.16 41.16 40.96 40.96 0.0M
2023-11-24 41.24 41.27 41.22 41.22 0.0M
2023-11-23 41.31 41.36 41.25 41.36 0.0M
2023-11-22 41.49 41.49 41.17 41.17 0.0M
2023-11-21 41.75 41.75 41.56 41.69 0.0M
2023-11-20 41.57 41.76 41.50 41.76 0.0M
2023-11-17 41.32 41.33 41.28 41.33 0.0M
2023-11-16 41.49 41.49 41.26 41.26 0.0M
2023-11-15 41.45 41.66 41.45 41.62 0.0M
2023-11-14 41.04 41.44 41.04 41.44 0.0M
2023-11-13 41.00 41.07 40.89 41.07 0.0M
2023-11-10 41.19 41.19 40.84 40.84 0.0M
2023-11-09 41.32 41.45 41.32 41.45 0.0M
2023-11-08 41.65 41.65 41.56 41.57 0.0M
2023-11-07 41.33 41.37 41.28 41.37 0.0M
2023-11-06 41.33 41.66 41.33 41.50 0.0M
2023-11-03 40.95 41.07 40.87 41.07 0.0M
2023-11-02 40.94 40.96 40.74 40.74 0.0M
2023-11-01 40.53 40.78 40.53 40.75 0.0M
2023-10-31 40.85 40.85 40.64 40.64 0.0M
2023-10-30 40.78 40.96 40.78 40.85 0.0M
2023-10-27 40.32 40.58 40.30 40.58 0.0M
2023-10-26 40.37 40.37 40.14 40.14 0.0M
2023-10-25 40.37 40.51 40.37 40.51 0.0M
2023-10-24 40.19 40.33 39.92 40.33 0.0M
2023-10-23 39.91 40.08 39.91 40.08 0.0M
2023-10-20 39.96 40.25 39.96 40.25 0.0M
2023-10-19 40.29 40.32 40.27 40.27 0.0M
2023-10-18 40.39 40.43 40.28 40.28 0.0M
2023-10-17 39.96 40.20 39.96 40.20 0.0M
2023-10-16 40.39 40.39 40.28 40.28 0.0M
2023-10-13 40.30 40.30 40.22 40.22 0.0M
2023-10-12 40.69 40.69 40.38 40.38 0.0M
2023-10-11 40.72 40.72 40.59 40.59 0.0M
2023-10-10 40.66 40.66 40.57 40.57 0.0M
2023-10-09 41.07 41.07 41.00 41.00 0.0M
2023-10-06 40.48 40.91 40.48 40.91 0.0M
2023-10-05 40.51 40.51 40.42 40.42 0.0M
2023-10-04 40.73 40.87 40.64 40.64 0.0M
2023-10-03 41.12 41.12 40.92 40.92 0.0M
2023-10-02 42.03 42.03 41.35 41.35 0.0M
2023-09-29 41.93 41.97 41.91 41.97 0.0M
2023-09-28 41.04 41.69 41.04 41.69 0.0M
2023-09-27 40.98 41.01 40.98 41.01 0.0M
2023-09-26 41.16 41.16 41.06 41.06 0.0M
2023-09-25 41.35 41.35 41.25 41.25 0.0M
2023-09-22 41.25 41.37 41.25 41.34 0.0M
2023-09-21 41.34 41.34 41.11 41.12 0.0M
2023-09-20 41.42 41.74 41.42 41.74 0.0M
2023-09-19 41.50 41.50 41.11 41.31 0.0M
2023-09-18 41.64 41.64 41.41 41.41 0.0M
2023-09-15 41.82 41.82 41.40 41.40 0.0M
2023-09-14 41.64 41.90 41.64 41.78 0.0M
2023-09-13 41.28 41.59 41.24 41.59 0.0M
2023-09-12 41.41 41.43 41.32 41.32 0.0M
2023-09-11 41.35 41.56 41.24 41.56 0.0M
2023-09-08 41.01 41.01 40.91 40.91 0.0M
2023-09-07 41.38 41.38 41.12 41.35 0.0M
2023-09-06 41.51 41.58 41.24 41.24 0.0M
2023-09-05 41.49 41.68 41.49 41.68 0.0M
2023-09-04 41.72 41.72 41.66 41.69 0.0M
2023-09-01 41.93 41.93 41.89 41.89 0.0M
2023-08-31 41.37 41.41 41.25 41.41 0.0M
2023-08-30 41.23 41.42 41.23 41.42 0.0M
2023-08-29 41.04 41.32 41.04 41.32 0.0M
2023-08-28 40.86 40.86 40.86 40.86 0.0M
2023-08-25 41.24 41.24 40.97 40.97 0.0M
2023-08-24 41.08 41.08 41.01 41.01 0.0M
2023-08-23 41.04 41.25 41.04 41.25 0.0M
2023-08-22 40.83 40.83 40.83 40.83 0.0M
2023-08-21 40.36 40.45 40.13 40.45 0.0M
2023-08-18 40.11 40.27 40.11 40.27 0.0M
2023-08-17 40.17 40.62 40.17 40.29 0.0M
2023-08-16 39.97 40.04 39.97 40.03 0.0M
2023-08-15 40.54 40.54 40.01 40.12 0.0M
2023-08-14 40.44 40.44 40.36 40.36 0.0M
2023-08-11 40.99 40.99 40.68 40.72 0.0M
2023-08-10 41.43 41.43 41.27 41.27 0.0M
2023-08-09 41.53 41.53 41.32 41.32 0.0M
2023-08-08 41.61 41.61 41.12 41.31 0.0M
2023-08-07 41.96 42.01 41.83 41.83 0.0M
2023-08-04 42.01 42.04 41.77 42.04 0.0M
2023-08-03 41.68 42.10 41.63 42.10 0.0M
2023-08-02 42.15 42.15 41.69 41.69 0.0M
2023-08-01 42.75 42.78 42.40 42.40 0.0M
2023-07-31 42.32 42.98 42.32 42.98 0.0M
2023-07-28 42.02 42.24 41.99 42.24 0.0M
2023-07-27 42.15 42.15 41.80 41.80 0.0M
2023-07-26 42.22 42.22 41.99 41.99 0.0M
2023-07-25 42.11 42.33 42.11 42.33 0.0M
2023-07-24 41.11 41.60 41.11 41.60 0.0M
2023-07-21 41.24 41.24 41.24 41.24 0.0M
2023-07-20 41.22 41.56 41.22 41.27 0.0M
2023-07-19 41.02 41.02 40.89 40.99 0.0M
2023-07-18 41.53 41.53 41.13 41.13 0.0M
2023-07-17 41.65 41.65 41.36 41.49 0.0M
2023-07-14 42.07 42.13 42.07 42.11 0.0M
2023-07-13 41.69 42.17 41.69 42.17 0.0M
2023-07-12 40.67 41.52 40.67 41.52 0.0M
2023-07-11 40.89 40.89 40.54 40.54 0.0M
2023-07-10 40.36 40.51 40.36 40.51 0.0M
2023-07-07 40.23 40.52 40.23 40.52 0.0M
2023-07-06 40.32 40.32 40.28 40.32 0.0M
2023-07-05 40.42 40.45 40.21 40.45 0.0M
2023-07-04 40.65 40.71 40.56 40.71 0.0M
2023-07-03 40.51 40.56 40.37 40.56 0.0M
2023-06-30 40.09 40.36 39.93 40.36 0.0M
2023-06-29 40.07 40.07 39.82 39.93 0.0M
2023-06-28 40.47 40.47 40.11 40.11 0.0M
2023-06-27 40.55 40.58 40.51 40.58 0.0M
2023-06-26 40.67 40.67 40.19 40.19 0.0M
2023-06-23 41.22 41.22 40.70 40.70 0.0M
2023-06-22 41.57 41.70 41.30 41.30 0.0M
2023-06-21 41.25 41.51 41.10 41.51 0.0M
2023-06-20 41.46 41.46 41.25 41.25 0.0M
2023-06-19 41.66 41.66 41.52 41.52 0.0M
2023-06-16 42.12 42.12 41.89 41.89 0.0M
2023-06-15 41.21 41.74 41.21 41.74 0.0M
2023-06-14 41.04 41.67 41.04 41.67 0.0M
2023-06-13 40.76 40.98 40.76 40.98 0.0M
2023-06-12 40.60 40.69 40.47 40.47 0.0M
2023-06-09 41.10 41.10 41.00 41.00 0.0M
2023-06-08 40.59 40.94 40.57 40.94 0.0M
2023-06-07 40.43 40.62 40.43 40.62 0.0M
2023-06-06 40.39 40.39 40.30 40.37 0.0M
2023-06-05 40.24 40.48 40.24 40.41 0.0M
2023-06-02 40.75 40.81 40.50 40.50 0.0M
2023-06-01 40.24 40.45 40.24 40.45 0.0M
2023-05-31 39.98 39.98 39.84 39.94 0.0M
2023-05-30 39.40 40.23 39.40 40.18 0.0M
2023-05-25 39.67 39.69 39.67 39.69 0.0M
2023-05-24 39.67 39.67 39.67 39.67 0.0M
2023-05-23 40.39 40.39 40.22 40.26 0.0M
2023-05-22 40.77 40.81 40.75 40.75 0.0M
2023-05-19 41.16 41.28 41.16 41.21 0.0M
2023-05-18 41.19 41.19 40.79 40.79 0.0M
2023-05-17 40.81 41.29 40.81 41.29 0.0M
2023-05-16 40.94 40.94 40.74 40.74 0.0M
2023-05-15 41.18 41.45 41.18 41.19 0.0M
2023-05-12 40.98 41.09 40.98 41.03 0.0M
2023-05-11 41.56 41.58 40.94 40.94 0.0M
2023-05-10 42.63 42.63 42.00 42.00 0.0M
2023-05-09 42.67 42.85 42.64 42.64 0.0M
2023-05-08 42.80 42.80 42.80 42.80 0.0M
2023-05-05 42.48 42.81 42.34 42.81 0.0M
2023-05-04 42.73 42.73 42.21 42.21 0.0M
2023-05-03 42.77 42.77 42.59 42.59 0.0M
2023-05-02 43.04 43.04 42.74 42.84 0.0M
2023-04-28 42.52 42.80 42.52 42.80 0.0M
2023-04-27 42.24 42.24 42.12 42.16 0.0M
2023-04-26 42.53 42.84 42.45 42.47 0.0M
2023-04-25 43.13 43.13 42.32 42.32 0.0M
2023-04-24 43.18 43.28 43.18 43.28 0.0M
2023-04-21 43.60 43.72 43.52 43.52 0.0M
2023-04-20 44.16 44.16 43.91 43.91 0.0M
2023-04-19 44.02 44.12 43.67 44.12 0.0M
2023-04-18 43.98 44.39 43.98 44.39 0.0M
2023-04-17 44.09 44.09 43.72 43.76 0.0M
2023-04-14 43.86 44.05 43.74 43.74 0.0M
2023-04-13 43.12 43.66 43.12 43.66 0.0M
2023-04-12 42.63 43.04 42.46 43.04 0.0M
2023-04-11 42.82 42.82 42.67 42.67 0.0M
2023-04-06 42.96 42.96 42.71 42.71 0.0M
2023-04-05 42.88 42.90 42.79 42.79 0.0M
2023-04-04 43.63 43.75 42.95 42.95 0.0M
2023-04-03 43.85 44.02 43.76 43.76 0.0M
2023-03-31 43.86 43.86 43.67 43.82 0.0M
2023-03-30 44.07 44.25 43.87 43.87 0.0M
2023-03-29 43.82 44.21 43.82 44.04 0.0M
2023-03-28 43.75 44.02 43.67 44.02 0.0M
2023-03-27 43.45 43.72 43.44 43.72 0.0M
2023-03-24 43.75 43.75 43.35 43.35 0.0M
2023-03-23 42.95 43.48 42.95 43.48 0.0M
2023-03-22 42.45 42.88 42.45 42.86 0.0M
2023-03-21 42.45 42.80 42.45 42.49 0.0M
2023-03-20 42.28 42.53 42.28 42.53 0.0M
2023-03-17 42.73 42.73 42.43 42.43 0.0M
2023-03-16 42.23 42.23 42.01 42.01 0.0M
2023-03-15 42.87 42.87 42.10 42.10 0.0M
2023-03-14 43.10 43.26 43.10 43.26 0.0M
2023-03-13 43.16 43.34 42.62 43.34 0.0M
2023-03-10 42.83 43.10 42.80 43.10 0.0M
2023-03-09 43.34 43.44 43.34 43.44 0.0M
2023-03-08 43.08 43.64 43.08 43.64 0.0M
2023-03-07 43.94 43.94 43.21 43.35 0.0M
2023-03-06 44.17 44.17 43.74 44.09 0.0M
2023-03-03 44.33 44.33 44.31 44.32 0.0M
2023-03-02 44.63 44.63 43.84 44.07 0.0M
2023-03-01 44.53 44.73 44.53 44.73 0.0M
2023-02-28 43.61 44.06 43.61 44.06 0.0M
2023-02-27 43.33 43.78 43.33 43.78 0.0M
2023-02-24 44.04 44.04 43.32 43.32 0.0M
2023-02-23 44.44 44.62 44.11 44.11 0.0M
2023-02-22 45.03 45.09 45.03 45.09 0.0M
2023-02-21 45.30 45.41 45.30 45.41 0.0M
2023-02-20 44.55 44.67 44.55 44.67 0.0M
2023-02-17 44.19 44.19 43.92 43.92 0.0M
2023-02-16 44.05 44.05 43.98 43.98 0.0M
2023-02-15 44.11 44.24 44.11 44.24 0.0M
2023-02-14 44.62 45.17 44.62 45.17 0.0M
2023-02-13 44.61 44.61 44.46 44.46 0.0M
2023-02-10 45.31 45.31 45.30 45.30 0.0M
2023-02-09 45.48 45.48 45.22 45.22 0.0M
2023-02-08 45.88 45.88 45.54 45.54 0.0M
2023-02-07 45.37 45.37 45.04 45.04 0.0M
2023-02-06 45.63 45.63 45.35 45.35 0.0M
2023-02-03 46.73 46.73 46.64 46.64 0.0M
2023-02-02 46.97 46.97 46.88 46.88 0.0M
2023-02-01 47.47 47.47 47.28 47.28 0.0M
2023-01-31 46.85 46.85 46.71 46.71 0.0M
2023-01-30 47.37 47.41 47.37 47.41 0.0M
2023-01-27 48.10 48.10 48.06 48.06 0.0M
2023-01-26 47.86 47.86 47.75 47.75 0.0M
2023-01-25 47.58 47.58 47.38 47.38 0.0M
2023-01-24 47.36 47.36 47.13 47.13 0.0M
2023-01-23 47.29 47.29 47.20 47.20 0.0M
2023-01-20 47.44 47.57 47.05 47.22 0.0M
2023-01-19 46.85 47.03 46.53 47.03 0.0M
2023-01-18 47.20 47.43 47.20 47.26 0.0M
2023-01-17 46.34 46.84 46.34 46.84 0.0M
2023-01-16 46.82 46.90 46.68 46.68 0.0M
2023-01-13 46.60 46.93 46.52 46.93 0.0M
2023-01-12 45.75 46.32 45.59 46.32 0.0M
2023-01-11 45.41 46.00 45.41 46.00 0.0M
2023-01-10 44.81 45.27 44.81 45.27 0.0M
2023-01-09 44.32 45.20 44.32 45.09 0.0M
2023-01-06 43.33 43.68 43.01 43.68 0.0M
2023-01-05 43.20 43.80 43.15 43.15 0.0M
2023-01-04 43.78 43.78 43.23 43.23 0.0M
2023-01-03 44.02 44.02 43.59 43.59 0.0M