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
2022-12-30 116.28 116.82 116.28 116.58 0.0M
2022-12-29 117.00 117.00 117.00 117.00 0.0M
2022-12-28 117.74 117.88 116.88 116.88 0.0M
2022-12-27 115.88 115.88 115.88 115.88 0.0M
2022-12-23 115.96 116.00 114.94 114.94 0.0M
2022-12-22 116.24 116.32 115.24 115.24 0.0M
2022-12-21 116.22 116.22 115.90 115.90 0.0M
2022-12-20 115.22 115.90 115.22 115.90 0.0M
2022-12-19 115.74 116.00 115.74 115.86 0.0M
2022-12-16 115.08 115.08 114.82 114.82 0.0M
2022-12-15 116.10 116.46 116.10 116.46 0.0M
2022-12-14 118.04 118.08 117.30 118.08 0.0M
2022-12-13 116.88 119.18 116.88 119.18 0.0M
2022-12-12 116.96 116.96 116.84 116.84 0.0M
2022-12-09 118.74 118.74 117.54 117.54 0.0M
2022-12-08 117.72 118.60 117.62 118.08 0.0M
2022-12-07 115.42 116.82 115.42 116.82 0.0M
2022-12-06 116.28 116.64 116.14 116.64 0.0M
2022-12-05 117.76 117.76 117.42 117.42 0.0M
2022-12-02 115.80 116.08 114.40 116.06 0.0M
2022-12-01 114.92 114.92 114.16 114.16 0.0M
2022-11-30 111.56 114.30 111.24 113.84 0.0M
2022-11-29 111.90 111.90 111.28 111.28 0.0M
2022-11-28 109.48 109.98 109.48 109.98 0.0M
2022-11-25 111.52 112.24 111.52 112.24 0.0M
2022-11-24 111.26 111.26 111.26 111.26 0.0M
2022-11-23 111.28 111.28 111.02 111.02 0.0M
2022-11-22 109.60 111.52 109.60 111.52 0.0M
2022-11-21 111.16 111.16 109.96 110.02 0.0M
2022-11-18 112.62 112.62 111.24 111.24 0.0M
2022-11-17 114.02 114.02 112.32 112.32 0.0M
2022-11-16 115.48 115.78 115.48 115.66 0.0M
2022-11-15 116.74 116.74 116.48 116.48 0.0M
2022-11-14 117.44 117.76 116.08 116.08 0.0M
2022-11-11 116.74 116.74 116.44 116.44 0.0M
2022-11-10 111.40 111.40 111.10 111.10 0.0M
2022-11-09 111.68 111.88 111.20 111.88 0.0M
2022-11-08 109.74 109.80 109.34 109.80 0.0M
2022-11-07 109.66 110.16 109.06 109.06 0.0M
2022-11-04 106.58 111.20 106.58 111.20 0.0M
2022-11-03 103.82 103.82 103.04 103.04 0.0M
2022-11-02 106.06 106.06 105.22 105.22 0.0M
2022-11-01 104.50 105.04 104.38 105.04 0.0M
2022-10-31 102.66 102.66 102.48 102.60 0.0M
2022-10-28 104.92 104.92 103.74 103.74 0.0M
2022-10-27 106.18 106.36 106.06 106.36 0.0M
2022-10-26 103.84 105.80 103.72 105.80 0.0M
2022-10-25 103.42 103.42 102.00 103.26 0.0M
2022-10-24 103.64 103.68 103.64 103.68 0.0M
2022-10-21 102.42 102.62 102.40 102.62 0.0M
2022-10-20 101.44 102.34 101.44 102.22 0.0M
2022-10-19 101.84 101.84 101.20 101.20 0.0M
2022-10-18 103.24 103.24 101.66 101.66 0.0M
2022-10-17 103.10 104.16 103.10 103.30 0.0M
2022-10-14 104.96 104.98 103.54 103.54 0.0M
2022-10-13 103.96 104.64 102.80 104.64 0.0M
2022-10-12 103.86 104.10 103.62 103.64 0.0M
2022-10-11 103.40 104.86 103.26 104.86 0.0M
2022-10-10 103.52 104.50 103.52 104.50 0.0M
2022-10-07 104.04 104.22 103.98 103.98 0.0M
2022-10-06 107.74 107.74 104.70 104.70 0.0M
2022-10-05 106.24 106.24 105.06 105.06 0.0M
2022-10-04 105.14 105.14 105.02 105.02 0.0M
2022-10-03 102.50 102.50 102.50 102.50 0.0M
2022-09-30 103.98 103.98 103.98 103.98 0.0M
2022-09-29 101.14 101.26 101.14 101.26 0.0M
2022-09-28 99.81 101.86 99.81 101.86 0.0M
2022-09-27 102.46 102.46 102.00 102.00 0.0M
2022-09-26 102.00 102.00 101.62 101.62 0.0M
2022-09-23 102.42 102.42 102.42 102.42 0.0M
2022-09-22 105.38 106.48 104.84 106.26 0.0M
2022-09-21 105.74 105.74 105.74 105.74 0.0M
2022-09-20 105.60 105.60 105.16 105.16 0.0M
2022-09-19 105.06 105.62 104.70 105.62 0.0M
2022-09-16 103.90 105.14 103.90 105.14 0.0M
2022-09-15 105.40 106.78 105.40 105.66 0.0M
2022-09-14 105.62 105.62 105.62 105.62 0.0M
2022-09-13 108.02 108.02 108.02 108.02 0.0M
2022-09-12 107.58 107.58 107.50 107.50 0.0M
2022-09-09 107.64 109.02 107.64 109.02 0.0M
2022-09-08 104.06 105.56 104.06 105.56 0.0M
2022-09-07 102.86 104.88 102.82 104.88 0.0M
2022-09-06 104.76 105.28 104.76 104.86 0.0M
2022-09-05 103.40 104.44 103.40 104.44 0.0M
2022-09-02 101.94 102.66 101.94 102.60 0.0M
2022-09-01 104.56 104.56 104.40 104.40 0.0M
2022-08-31 107.44 107.44 107.34 107.34 0.0M
2022-08-30 107.54 107.70 106.32 106.32 0.0M
2022-08-29 110.58 111.84 110.56 110.56 0.0M
2022-08-26 110.66 110.66 110.66 110.66 0.0M
2022-08-25 109.42 109.90 109.42 109.70 0.0M
2022-08-24 109.46 109.46 109.46 109.46 0.0M
2022-08-23 108.26 110.20 108.26 110.20 0.0M
2022-08-22 108.30 108.50 108.30 108.50 0.0M
2022-08-19 108.18 108.46 108.00 108.46 0.0M
2022-08-18 107.94 110.48 107.94 110.48 0.0M
2022-08-17 109.76 109.76 108.60 108.64 0.0M
2022-08-16 109.60 109.60 109.42 109.42 0.0M
2022-08-15 109.28 109.28 109.06 109.12 0.0M
2022-08-12 112.26 112.26 112.26 112.26 0.0M
2022-08-11 111.78 112.08 111.72 112.08 0.0M
2022-08-10 109.20 110.66 109.20 110.66 0.0M
2022-08-09 109.08 109.96 109.08 109.96 0.0M
2022-08-08 108.42 108.42 108.42 108.42 0.0M
2022-08-05 108.22 108.22 107.04 107.04 0.0M
2022-08-04 105.06 106.50 105.06 106.50 0.0M
2022-08-03 106.64 106.86 106.64 106.86 0.0M
2022-08-02 107.18 107.18 107.18 107.18 0.0M
2022-08-01 108.58 108.58 108.58 108.58 0.0M
2022-07-29 107.48 107.48 107.48 107.48 0.0M
2022-07-28 106.50 107.14 106.50 107.14 0.0M
2022-07-27 103.98 103.98 103.98 103.98 0.0M
2022-07-26 105.06 105.50 105.06 105.50 0.0M
2022-07-25 103.00 103.08 103.00 103.06 0.0M
2022-07-22 101.56 101.56 101.28 101.28 0.0M
2022-07-21 100.42 100.42 100.38 100.38 0.0M
2022-07-20 101.34 102.06 101.34 102.06 0.0M
2022-07-19 100.62 100.62 99.48 100.36 0.0M
2022-07-18 101.26 101.26 101.26 101.26 0.0M
2022-07-15 96.17 99.34 96.17 99.34 0.0M
2022-07-14 100.20 100.20 97.68 97.68 0.0M
2022-07-13 100.68 101.74 100.68 101.74 0.0M
2022-07-12 103.54 103.54 103.54 103.54 0.0M
2022-07-11 105.36 105.36 105.12 105.12 0.0M
2022-07-08 106.30 107.50 105.60 107.50 0.0M
2022-07-07 105.92 105.92 105.92 105.92 0.0M
2022-07-06 104.74 104.74 104.24 104.24 0.0M
2022-07-05 109.46 109.46 108.58 108.58 0.0M
2022-07-04 109.32 109.32 109.32 109.32 0.0M
2022-07-01 111.04 111.14 110.34 110.34 0.0M
2022-06-30 114.62 114.62 113.60 113.60 0.0M
2022-06-29 114.62 114.62 114.32 114.48 0.0M
2022-06-28 116.96 116.96 116.76 116.76 0.0M
2022-06-27 115.02 115.02 114.90 114.98 0.0M
2022-06-24 113.22 113.22 113.22 113.22 0.0M
2022-06-23 119.06 119.06 118.72 118.72 0.0M
2022-06-22 120.08 120.08 119.70 119.70 0.0M
2022-06-21 122.36 122.60 122.36 122.60 0.0M
2022-06-20 122.04 122.04 122.04 122.04 0.0M
2022-06-17 125.24 125.54 125.24 125.54 0.0M
2022-06-16 126.18 126.18 124.40 124.40 0.0M
2022-06-15 127.70 127.70 127.16 127.16 0.0M
2022-06-14 128.00 128.02 127.82 127.82 0.0M
2022-06-13 128.22 128.22 128.22 128.22 0.0M
2022-06-10 131.80 131.80 131.80 131.80 0.0M
2022-06-09 132.70 132.70 132.70 132.70 0.0M
2022-06-08 132.82 132.82 132.82 132.82 0.0M
2022-06-07 132.12 132.12 132.12 132.12 0.0M
2022-06-06 133.32 133.50 133.32 133.50 0.0M
2022-06-03 130.26 130.26 130.26 130.26 0.0M
2022-06-02 130.26 130.26 130.26 130.26 0.0M
2022-06-01 129.72 129.72 129.72 129.72 0.0M
2022-05-31 130.86 130.86 130.60 130.60 0.0M
2022-05-30 131.00 131.00 130.76 130.92 0.0M
2022-05-27 129.14 129.70 129.14 129.70 0.0M
2022-05-26 127.72 127.72 127.72 127.72 0.0M
2022-05-25 128.96 128.96 128.70 128.70 0.0M
2022-05-24 129.58 129.58 129.58 129.58 0.0M
2022-05-23 129.98 129.98 129.26 129.26 0.0M
2022-05-20 129.56 129.56 128.88 128.88 0.0M
2022-05-19 126.78 127.24 126.78 127.24 0.0M
2022-05-18 127.72 127.72 126.66 126.66 0.0M
2022-05-17 127.42 128.48 127.42 128.48 0.0M
2022-05-16 126.26 126.26 126.26 126.26 0.0M
2022-05-13 124.86 124.88 124.52 124.88 0.0M
2022-05-12 122.64 122.64 122.64 122.64 0.0M
2022-05-11 127.50 127.50 127.36 127.36 0.0M
2022-05-10 127.80 128.22 127.80 127.86 0.0M
2022-05-09 126.06 126.56 126.06 126.56 0.0M
2022-05-06 129.52 129.52 129.52 129.52 0.0M
2022-05-05 132.16 132.16 131.78 131.78 0.0M
2022-05-04 130.48 130.48 129.78 129.78 0.0M
2022-05-03 130.98 130.98 129.54 129.54 0.0M
2022-05-02 133.82 133.82 133.82 133.82 0.0M
2022-04-29 135.00 135.00 134.60 134.60 0.0M
2022-04-28 134.42 135.20 133.14 133.50 0.0M
2022-04-27 135.70 136.18 134.98 134.98 0.0M
2022-04-26 135.24 135.24 135.06 135.06 0.0M
2022-04-25 136.90 136.90 135.50 135.50 0.0M
2022-04-22 138.50 138.50 138.50 138.50 0.0M
2022-04-21 138.50 138.52 138.50 138.52 0.0M
2022-04-20 138.50 138.50 138.50 138.50 0.0M
2022-04-19 140.56 140.64 138.54 138.54 0.0M
2022-04-14 138.78 139.00 138.78 138.82 0.0M
2022-04-13 138.76 139.14 138.50 138.50 0.0M
2022-04-12 138.50 138.56 138.50 138.56 0.0M
2022-04-11 138.50 138.50 138.50 138.50 0.0M
2022-04-08 139.36 139.36 139.36 139.36 0.0M
2022-04-07 138.50 138.50 138.50 138.50 0.0M
2022-04-06 139.78 139.78 139.48 139.48 0.0M
2022-04-05 140.90 140.90 139.80 139.80 0.0M
2022-04-04 138.50 139.70 138.50 139.70 0.0M
2022-04-01 138.50 138.50 138.50 138.50 0.0M
2022-03-31 138.50 138.50 138.50 138.50 0.0M
2022-03-30 139.56 139.80 138.50 138.50 0.0M
2022-03-29 138.50 138.50 138.50 138.50 0.0M
2022-03-28 138.50 139.50 138.50 139.50 0.0M
2022-03-25 139.24 139.24 138.50 138.50 0.0M
2022-03-24 138.90 139.58 138.50 138.50 0.0M
2022-03-23 140.96 140.96 140.96 140.96 0.0M
2022-03-22 136.32 136.50 136.32 136.50 0.0M
2022-03-21 135.84 135.84 135.70 135.70 0.0M
2022-03-18 136.22 136.56 136.22 136.56 0.0M
2022-03-17 135.72 136.38 135.60 136.38 0.0M
2022-03-16 134.36 135.14 134.36 135.14 0.0M
2022-03-15 131.84 132.66 131.84 132.54 0.0M
2022-03-14 133.58 133.58 132.96 132.96 0.0M
2022-03-11 135.82 135.94 135.34 135.66 0.0M
2022-03-10 135.10 136.14 135.10 135.52 0.0M
2022-03-09 137.86 138.20 135.54 135.54 0.0M
2022-03-08 136.30 137.02 136.30 136.42 0.0M
2022-03-07 141.94 142.30 135.38 135.38 0.0M
2022-03-04 138.36 138.36 137.12 138.18 0.0M
2022-03-03 138.38 138.40 136.94 136.94 0.0M
2022-03-02 134.72 135.64 134.72 135.64 0.0M
2022-03-01 131.66 131.92 131.42 131.42 0.0M
2022-02-28 133.08 133.08 132.68 132.68 0.0M
2022-02-25 130.82 131.56 130.82 131.56 0.0M
2022-02-24 132.66 133.20 132.66 133.04 0.0M
2022-02-23 132.36 132.56 131.12 131.12 0.0M
2022-02-22 131.40 131.40 131.40 131.40 0.0M
2022-02-21 132.58 132.58 131.68 131.68 0.0M
2022-02-18 132.88 132.88 132.88 132.88 0.0M
2022-02-17 132.14 132.18 132.02 132.12 0.0M
2022-02-16 133.32 133.32 133.14 133.14 0.0M
2022-02-15 131.26 132.06 131.26 132.06 0.0M
2022-02-14 131.12 131.40 130.48 131.40 0.0M
2022-02-11 132.22 132.22 132.22 132.22 0.0M
2022-02-10 131.00 134.52 131.00 134.52 0.0M
2022-02-09 131.00 131.00 131.00 131.00 0.0M
2022-02-08 130.30 130.30 129.98 130.06 0.0M
2022-02-07 131.04 131.04 131.04 131.04 0.0M
2022-02-04 129.26 129.30 129.26 129.30 0.0M
2022-02-03 128.24 128.24 128.24 128.24 0.0M
2022-02-02 128.22 129.22 128.22 129.22 0.0M
2022-02-01 126.04 126.04 126.04 126.04 0.0M
2022-01-31 125.40 125.40 125.40 125.40 0.0M
2022-01-28 126.64 126.64 125.00 125.00 0.0M
2022-01-27 128.40 128.78 128.40 128.78 0.0M
2022-01-26 129.40 129.48 129.36 129.48 0.0M
2022-01-25 126.76 127.36 126.76 127.36 0.0M
2022-01-24 128.12 128.12 126.30 126.70 0.0M
2022-01-21 129.84 130.04 129.84 130.04 0.0M
2022-01-20 130.14 130.14 130.14 130.14 0.0M
2022-01-19 128.04 129.84 128.04 129.84 0.0M
2022-01-18 127.50 128.04 127.50 127.66 0.0M
2022-01-17 127.88 127.88 127.88 127.88 0.0M
2022-01-14 130.68 130.78 130.68 130.78 0.0M
2022-01-13 130.40 130.48 130.40 130.48 0.0M
2022-01-12 130.28 131.04 130.28 131.04 0.0M
2022-01-11 127.52 128.38 127.44 128.38 0.0M
2022-01-10 127.38 127.94 126.54 126.54 0.0M
2022-01-07 128.94 128.94 128.94 128.94 0.0M
2022-01-06 129.06 129.06 128.38 128.62 0.0M
2022-01-05 129.50 129.50 129.50 129.50 0.0M
2022-01-04 129.04 129.32 129.04 129.32 0.0M
2022-01-03 129.50 129.50 129.50 129.50 0.0M