RICI Enhanced Kupfer TR EUR Hedge ETC (B4N5)

B4N5
🏛️ 德国 →
147.96
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
2021-12-30 130.00 130.00 130.00 130.00 0.0M
2021-12-29 130.00 130.00 130.00 130.00 0.0M
2021-12-28 130.00 130.00 130.00 130.00 0.0M
2021-12-27 130.00 130.00 130.00 130.00 0.0M
2021-12-23 130.00 130.00 130.00 130.00 0.0M
2021-12-22 130.00 130.00 130.00 130.00 0.0M
2021-12-21 130.00 130.00 130.00 130.00 0.0M
2021-12-20 130.00 130.00 130.00 130.00 0.0M
2021-12-17 130.00 130.00 130.00 130.00 0.0M
2021-12-16 130.00 130.00 130.00 130.00 0.0M
2021-12-15 130.00 130.00 130.00 130.00 0.0M
2021-12-14 130.00 130.00 130.00 130.00 0.0M
2021-12-13 126.50 126.50 126.50 126.50 0.0M
2021-12-10 125.92 126.16 125.92 126.16 0.0M
2021-12-09 125.88 125.88 125.88 125.88 0.0M
2021-12-08 125.62 125.62 125.60 125.60 0.0M
2021-12-07 125.78 125.78 125.78 125.78 0.0M
2021-12-06 123.48 123.48 123.48 123.48 0.0M
2021-12-03 125.28 125.28 125.28 125.28 0.0M
2021-12-02 124.72 124.72 124.72 124.72 0.0M
2021-12-01 126.08 126.08 125.88 125.88 0.0M
2021-11-30 125.82 125.82 125.82 125.82 0.0M
2021-11-29 126.46 126.46 126.46 126.46 0.0M
2021-11-26 127.84 127.84 126.36 126.36 0.0M
2021-11-25 131.00 131.00 129.32 129.32 0.0M
2021-11-24 128.58 130.18 128.58 130.18 0.0M
2021-11-23 128.66 128.66 128.66 128.66 0.0M
2021-11-22 127.00 127.64 126.80 126.80 0.0M
2021-11-19 127.32 128.10 126.26 127.74 0.0M
2021-11-18 124.14 125.98 123.92 125.84 0.0M
2021-11-17 126.82 126.82 124.22 124.22 0.0M
2021-11-16 127.88 127.90 126.02 126.18 0.0M
2021-11-15 128.26 128.76 127.38 127.74 0.0M
2021-11-12 126.92 128.66 126.56 128.66 0.0M
2021-11-11 126.18 127.78 126.18 127.12 0.0M
2021-11-10 127.02 127.02 124.36 124.62 0.0M
2021-11-09 126.10 126.92 124.98 125.32 0.0M
2021-11-08 124.70 127.04 124.62 126.98 0.0M
2021-11-05 124.80 125.44 123.48 125.26 0.0M
2021-11-04 125.30 126.82 123.98 124.28 0.0M
2021-11-03 126.86 127.36 125.90 126.70 0.0M
2021-11-02 124.24 125.44 124.16 124.86 0.0M
2021-11-01 124.90 125.62 124.32 125.16 0.0M
2021-10-29 125.98 126.88 124.56 125.78 0.0M
2021-10-28 128.12 128.24 127.66 127.68 0.0M
2021-10-27 127.66 127.82 126.10 126.44 0.0M
2021-10-26 129.26 129.26 128.06 128.24 0.0M
2021-10-25 129.18 129.54 128.02 128.80 0.0M
2021-10-22 128.82 129.64 126.86 127.26 0.0M
2021-10-21 130.12 130.42 127.60 127.60 0.0M
2021-10-20 131.18 133.46 130.38 133.46 0.0M
2021-10-19 134.80 135.00 132.22 132.22 0.0M
2021-10-18 135.48 135.48 134.88 135.06 0.0M
2021-10-15 131.28 134.96 131.28 133.82 0.0M
2021-10-14 129.62 131.54 129.04 131.42 0.0M
2021-10-13 124.90 128.52 124.90 128.16 0.0M
2021-10-12 123.94 125.94 123.94 124.72 0.0M
2021-10-11 124.82 126.10 124.82 125.78 0.0M
2021-10-08 122.88 123.70 121.88 123.24 0.0M
2021-10-07 120.72 122.86 120.40 122.86 0.0M
2021-10-06 119.42 121.06 118.86 120.00 0.0M
2021-10-05 121.52 121.62 119.92 120.76 0.0M
2021-10-04 121.08 123.72 121.08 122.44 0.0M
2021-10-01 118.16 121.16 118.16 121.16 0.0M
2021-09-30 120.26 120.26 120.26 120.26 0.0M
2021-09-29 122.08 128.50 121.96 128.50 0.0M
2021-09-27 123.68 123.68 123.68 123.68 0.0M
2021-09-24 123.50 123.50 122.92 122.92 0.0M
2021-09-23 122.12 122.12 122.12 122.12 0.0M
2021-09-22 122.64 122.64 122.64 122.64 0.0M
2021-09-21 119.90 119.90 119.90 119.90 0.0M
2021-09-20 120.44 120.44 120.18 120.18 0.0M
2021-09-16 125.64 125.64 124.62 124.62 0.0M
2021-09-15 126.16 127.82 125.86 127.52 0.0M
2021-09-14 125.68 125.68 124.32 124.82 0.0M
2021-09-13 128.48 128.48 125.18 125.76 0.0M
2021-09-10 125.66 128.66 125.66 128.42 0.0M
2021-09-09 124.76 124.80 124.44 124.70 0.0M
2021-09-08 123.58 123.90 122.76 123.28 0.0M
2021-09-07 124.08 124.08 123.16 123.48 0.0M
2021-09-06 124.94 125.32 124.52 125.18 0.0M
2021-09-03 125.32 126.14 124.76 126.10 0.0M
2021-09-02 125.36 125.96 124.52 125.92 0.0M
2021-09-01 125.46 125.82 124.18 124.76 0.0M
2021-08-31 130.20 130.32 129.24 130.18 0.0M
2021-08-30 128.60 128.60 128.60 128.60 0.0M
2021-08-27 125.38 129.30 125.38 129.02 0.0M
2021-08-26 124.62 125.72 124.62 125.04 0.0M
2021-08-25 126.48 126.58 125.58 125.58 0.0M
2021-08-24 123.84 126.44 123.84 125.64 0.0M
2021-08-23 122.74 124.94 122.08 124.62 0.0M
2021-08-20 121.08 122.36 120.38 122.08 0.0M
2021-08-19 121.90 121.90 118.02 120.00 0.0M
2021-08-18 124.98 125.06 121.70 121.90 0.0M
2021-08-17 127.26 127.26 124.24 124.24 0.0M
2021-08-16 127.02 127.72 126.72 127.30 0.0M
2021-08-13 128.22 129.44 127.72 128.56 0.0M
2021-08-12 129.12 129.40 127.54 127.60 0.0M
2021-08-11 127.82 128.60 127.30 128.52 0.0M
2021-08-10 127.30 128.62 126.52 128.18 0.0M
2021-08-09 127.48 127.50 125.12 126.16 0.0M
2021-08-06 129.34 129.36 127.72 127.84 0.0M
2021-08-05 128.04 128.38 127.34 128.20 0.0M
2021-08-04 129.32 129.36 127.72 127.90 0.0M
2021-08-03 130.04 130.12 128.22 129.02 0.0M
2021-08-02 132.00 132.18 129.92 130.00 0.0M
2021-07-30 131.84 132.84 130.64 130.96 0.0M
2021-07-29 131.86 132.66 131.86 132.66 0.0M
2021-07-28 131.44 131.44 130.02 130.02 0.0M
2021-07-27 130.60 131.96 130.46 131.54 0.0M
2021-07-26 129.44 132.60 128.96 132.60 0.0M
2021-07-23 127.80 129.54 127.72 129.54 0.0M
2021-07-22 127.00 128.02 127.00 127.66 0.0M
2021-07-21 125.82 126.94 125.82 126.72 0.0M
2021-07-20 125.68 126.72 125.18 126.50 0.0M
2021-07-19 126.72 126.72 123.92 124.30 0.0M
2021-07-16 128.18 128.28 127.74 127.94 0.0M
2021-07-15 127.74 128.80 127.14 127.76 0.0M
2021-07-14 127.14 127.36 126.22 126.30 0.0M
2021-07-13 127.22 127.42 126.04 127.04 0.0M
2021-07-12 127.90 128.10 127.08 128.10 0.0M
2021-07-09 127.40 129.68 127.20 129.02 0.0M
2021-07-08 126.96 126.96 125.38 125.88 0.0M
2021-07-07 127.48 127.86 126.50 126.94 0.0M
2021-07-06 128.98 129.14 124.56 124.84 0.0M
2021-07-05 127.78 127.84 126.80 127.80 0.0M
2021-07-02 125.00 125.88 125.00 125.80 0.0M
2021-07-01 125.74 126.34 123.88 123.96 0.0M
2021-06-30 128.00 128.00 128.00 128.00 0.0M
2021-06-28 128.00 128.00 128.00 128.00 0.0M
2021-06-25 128.00 128.00 128.00 128.00 0.0M
2021-06-22 128.00 128.00 128.00 128.00 0.0M
2021-06-18 128.00 128.00 128.00 128.00 0.0M
2021-06-17 128.00 128.00 128.00 128.00 0.0M
2021-06-16 128.00 129.98 128.00 129.48 0.0M
2021-06-15 130.54 130.54 128.16 128.40 0.0M
2021-06-14 133.74 134.08 133.34 133.76 0.0M
2021-06-11 137.08 138.72 136.86 137.00 0.0M
2021-06-10 135.90 135.94 134.36 135.48 0.0M
2021-06-09 133.94 134.06 133.18 133.68 0.0M
2021-06-08 133.50 135.00 132.48 134.74 0.0M
2021-06-07 133.28 133.84 132.46 133.62 0.0M
2021-06-04 131.46 136.82 131.46 136.54 0.0M
2021-06-03 136.14 136.14 131.36 131.70 0.0M
2021-06-02 139.92 139.92 138.24 138.24 0.0M
2021-06-01 138.12 138.64 136.94 137.14 0.0M
2021-05-31 137.46 137.46 137.46 137.46 0.0M
2021-05-28 136.66 137.96 135.70 137.62 0.0M
2021-05-27 134.58 137.96 134.14 137.96 0.0M
2021-05-26 133.74 133.88 132.80 133.28 0.0M
2021-05-25 134.04 134.04 132.68 133.14 0.0M
2021-05-21 132.82 134.28 131.98 132.54 0.0M
2021-05-20 135.72 135.90 134.50 134.64 0.0M
2021-05-19 140.18 140.18 136.50 137.26 0.0M
2021-05-18 143.22 143.22 141.78 142.12 0.0M
2021-05-17 137.82 141.84 137.44 141.58 0.0M
2021-05-14 136.50 138.08 136.46 136.50 0.0M
2021-05-13 138.84 139.34 136.58 137.16 0.0M
2021-05-12 141.00 141.14 138.72 138.86 0.0M
2021-05-11 139.14 140.42 138.62 140.42 0.0M
2021-05-10 142.06 142.06 142.06 142.06 0.0M
2021-05-07 136.10 138.70 136.00 138.52 0.0M
2021-05-06 133.44 134.72 133.08 134.72 0.0M
2021-05-05 132.88 133.46 132.14 132.34 0.0M
2021-05-04 131.82 132.58 131.74 132.40 0.0M
2021-05-03 130.70 130.70 130.70 130.70 0.0M
2021-04-30 131.30 132.46 130.36 130.62 0.0M
2021-04-29 132.12 132.80 130.82 131.04 0.0M
2021-04-28 132.92 134.28 132.84 133.88 0.0M
2021-04-27 133.00 134.08 133.00 134.06 0.0M
2021-04-26 129.00 129.02 128.94 129.02 0.0M
2021-04-23 126.52 127.02 126.52 127.02 0.0M
2021-04-22 126.00 126.02 126.00 126.00 0.0M
2021-04-21 124.62 126.08 124.38 126.00 0.0M
2021-04-20 125.74 125.84 123.76 123.84 0.0M
2021-04-19 124.90 125.44 124.14 124.14 0.0M
2021-04-16 123.10 124.08 122.08 122.10 0.0M
2021-04-15 122.22 124.06 122.18 124.06 0.0M
2021-04-14 119.32 121.42 119.32 121.30 0.0M
2021-04-13 118.46 119.12 118.46 118.80 0.0M
2021-04-12 117.74 118.52 117.40 118.30 0.0M
2021-04-09 119.26 119.76 118.74 119.00 0.0M
2021-04-08 119.88 120.14 119.54 120.00 0.0M
2021-04-07 119.34 119.50 118.64 118.76 0.0M
2021-04-06 119.78 120.66 119.44 120.30 0.0M
2021-04-01 115.86 117.22 115.82 117.12 0.0M
2021-03-31 117.08 117.68 116.80 117.26 0.0M
2021-03-30 117.32 117.56 116.30 116.30 0.0M
2021-03-29 118.46 118.76 117.54 118.04 0.0M
2021-03-26 118.32 119.40 118.32 118.88 0.0M
2021-03-25 116.48 117.10 116.04 117.10 0.0M
2021-03-24 122.26 122.48 120.52 120.52 0.0M
2021-03-23 120.32 120.42 117.86 117.86 0.0M
2021-03-22 119.94 120.88 119.68 120.88 0.0M
2021-03-19 118.40 120.32 118.40 120.24 0.0M
2021-03-18 119.98 120.88 119.40 119.40 0.0M
2021-03-17 119.88 121.36 119.68 121.36 0.0M
2021-03-16 119.82 119.82 118.28 118.28 0.0M
2021-03-15 120.58 121.24 120.58 120.98 0.0M
2021-03-12 119.36 121.38 119.14 121.34 0.0M
2021-03-11 120.46 121.02 119.48 120.88 0.0M
2021-03-10 116.88 118.28 116.88 117.72 0.0M
2021-03-09 117.56 118.14 116.02 116.86 0.0M
2021-03-08 117.68 119.92 116.90 119.62 0.0M
2021-03-05 117.16 119.12 116.84 118.96 0.0M
2021-03-04 118.26 118.34 114.94 118.24 0.0M
2021-03-03 124.52 124.72 122.82 123.18 0.0M
2021-03-02 122.18 125.44 121.90 125.42 0.0M
2021-03-01 123.46 123.72 121.88 122.10 0.0M
2021-02-26 122.26 124.58 121.22 121.22 0.0M
2021-02-25 125.46 126.64 123.62 123.62 0.0M
2021-02-24 122.00 125.88 121.86 125.80 0.0M
2021-02-23 121.68 122.26 121.00 122.26 0.0M
2021-02-22 119.66 121.44 118.96 120.52 0.0M
2021-02-19 115.32 118.94 115.14 117.80 0.0M
2021-02-18 116.10 116.54 115.42 116.20 0.0M
2021-02-17 113.16 113.50 112.86 113.44 0.0M
2021-02-16 113.02 113.66 112.98 113.66 0.0M
2021-02-15 113.10 113.40 112.60 113.38 0.0M
2021-02-12 109.60 112.58 108.84 112.58 0.0M
2021-02-11 109.92 110.12 109.48 109.94 0.0M
2021-02-10 109.34 110.24 109.24 109.66 0.0M
2021-02-09 107.56 108.34 107.20 108.08 0.0M
2021-02-08 106.12 107.18 105.98 107.18 0.0M
2021-02-05 104.84 106.32 104.84 106.30 0.0M
2021-02-04 104.60 104.88 103.70 103.98 0.0M
2021-02-03 103.16 104.56 103.16 104.56 0.0M
2021-02-02 103.20 103.60 102.82 103.36 0.0M
2021-02-01 104.78 104.78 103.64 104.14 0.0M
2021-01-29 104.46 105.58 104.10 104.10 0.0M
2021-01-28 103.90 105.54 103.14 105.36 0.0M
2021-01-27 106.34 106.34 104.26 104.62 0.0M
2021-01-26 105.68 106.78 105.62 106.62 0.0M
2021-01-25 106.80 106.84 105.86 106.68 0.0M
2021-01-22 108.26 108.82 107.08 108.56 0.0M
2021-01-21 109.50 109.88 108.98 109.18 0.0M
2021-01-20 107.38 109.26 106.86 109.20 0.0M
2021-01-19 106.66 107.16 105.86 106.56 0.0M
2021-01-18 108.92 109.06 108.26 108.50 0.0M
2021-01-15 106.38 108.82 106.38 108.06 0.0M
2021-01-14 106.56 110.06 106.52 110.06 0.0M
2021-01-13 106.44 106.78 106.36 106.38 0.0M
2021-01-12 106.56 107.22 106.28 106.88 0.0M
2021-01-11 107.04 108.66 106.50 106.82 0.0M
2021-01-08 109.50 110.78 107.66 110.06 0.0M
2021-01-07 108.04 109.18 107.48 109.18 0.0M
2021-01-06 107.80 109.02 107.80 109.00 0.0M
2021-01-05 106.08 107.70 105.96 107.70 0.0M
2021-01-04 106.16 106.40 104.92 105.20 0.0M