RICI Enhanced Kupfer TR USD ETC (B4NB)

B4NB
🏛️ 德国 →
155.62
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
2021-12-30 130.68 130.68 130.55 130.55 0.0M
2021-12-29 130.87 130.87 130.12 130.66 0.0M
2021-12-28 129.30 129.30 129.30 129.30 0.0M
2021-12-27 129.30 129.30 129.30 129.30 0.0M
2021-12-23 130.17 130.17 128.80 129.56 0.0M
2021-12-22 128.97 129.89 128.97 129.52 0.0M
2021-12-21 128.81 129.03 128.81 129.00 0.0M
2021-12-20 126.54 127.85 126.54 127.85 0.0M
2021-12-17 128.74 128.74 127.83 127.83 0.0M
2021-12-16 126.96 128.32 126.96 128.32 0.0M
2021-12-15 126.47 126.47 124.37 124.37 0.0M
2021-12-14 128.12 128.16 127.67 127.67 0.0M
2021-12-13 128.90 128.90 127.95 127.95 0.0M
2021-12-10 129.38 129.38 128.53 128.53 0.0M
2021-12-09 129.88 129.88 128.57 128.57 0.0M
2021-12-08 129.05 130.24 128.91 130.24 0.0M
2021-12-07 128.17 129.53 128.17 128.92 0.0M
2021-12-06 127.20 128.44 127.20 128.44 0.0M
2021-12-03 128.80 128.80 127.72 127.72 0.0M
2021-12-02 127.75 128.83 127.75 128.83 0.0M
2021-12-01 130.09 130.09 128.36 128.36 0.0M
2021-11-30 129.28 129.32 128.33 128.33 0.0M
2021-11-29 129.93 130.61 129.93 129.95 0.0M
2021-11-26 131.29 131.29 128.53 128.53 0.0M
2021-11-25 134.10 134.71 133.04 133.04 0.0M
2021-11-24 132.72 133.77 132.72 133.77 0.0M
2021-11-23 131.72 132.22 131.72 131.91 0.0M
2021-11-22 130.70 132.04 130.70 132.04 0.0M
2021-11-19 130.88 131.15 130.08 131.15 0.0M
2021-11-18 127.72 128.71 127.72 128.71 0.0M
2021-11-17 130.05 130.05 128.33 128.33 0.0M
2021-11-16 131.48 131.48 129.71 129.71 0.0M
2021-11-15 131.81 132.03 131.76 131.76 0.0M
2021-11-12 130.77 131.69 130.21 131.69 0.0M
2021-11-11 129.99 131.08 129.99 131.08 0.0M
2021-11-10 130.38 130.38 129.05 129.05 0.0M
2021-11-09 129.62 130.28 128.64 128.64 0.0M
2021-11-08 128.29 130.32 128.29 130.32 0.0M
2021-11-05 128.07 128.72 127.75 128.72 0.0M
2021-11-04 129.22 129.73 127.88 127.88 0.0M
2021-11-03 130.57 130.57 128.15 128.15 0.0M
2021-11-02 127.64 128.18 127.64 128.11 0.0M
2021-11-01 128.16 129.20 128.16 129.20 0.0M
2021-10-29 129.98 130.47 128.59 128.59 0.0M
2021-10-28 131.91 131.91 131.61 131.61 0.0M
2021-10-27 131.35 131.35 129.85 129.85 0.0M
2021-10-26 132.84 133.14 132.19 132.19 0.0M
2021-10-25 132.86 132.86 132.00 132.83 0.0M
2021-10-22 132.87 132.87 130.43 130.43 0.0M
2021-10-21 133.88 133.88 131.75 131.75 0.0M
2021-10-20 134.48 137.16 134.43 137.16 0.0M
2021-10-19 139.27 139.27 136.39 136.39 0.0M
2021-10-18 139.40 139.40 136.64 136.64 0.0M
2021-10-15 135.19 137.88 135.19 137.88 0.0M
2021-10-14 132.74 134.82 132.74 134.82 0.0M
2021-10-13 128.57 130.63 128.57 130.63 0.0M
2021-10-12 127.31 128.90 127.31 128.57 0.0M
2021-10-11 128.40 129.81 128.40 129.81 0.0M
2021-10-08 126.41 126.84 125.52 126.84 0.0M
2021-10-07 124.52 126.00 124.52 126.00 0.0M
2021-10-06 123.42 123.42 122.66 122.66 0.0M
2021-10-05 124.36 124.67 123.40 124.67 0.0M
2021-10-04 124.05 125.87 124.05 125.87 0.0M
2021-10-01 121.24 124.19 121.24 124.19 0.0M
2021-09-30 124.35 124.35 121.70 121.70 0.0M
2021-09-29 125.84 125.84 124.73 124.73 0.0M
2021-09-28 127.33 127.33 125.99 126.47 0.0M
2021-09-27 127.50 127.50 126.92 127.09 0.0M
2021-09-24 126.33 126.75 126.33 126.75 0.0M
2021-09-23 125.53 126.17 125.53 126.17 0.0M
2021-09-22 126.09 126.44 126.09 126.35 0.0M
2021-09-21 123.02 123.86 121.31 121.31 0.0M
2021-09-20 123.84 123.84 123.24 123.24 0.0M
2021-09-17 127.83 129.47 126.99 126.99 0.0M
2021-09-16 129.08 129.08 127.41 127.41 0.0M
2021-09-15 129.21 131.12 129.21 131.12 0.0M
2021-09-14 129.00 129.00 128.31 128.69 0.0M
2021-09-13 131.46 131.46 129.41 129.41 0.0M
2021-09-10 129.09 132.26 129.09 132.26 0.0M
2021-09-09 127.89 128.10 127.89 128.01 0.0M
2021-09-08 127.27 127.27 126.36 126.36 0.0M
2021-09-07 127.16 127.16 126.86 126.86 0.0M
2021-09-06 128.08 128.70 128.08 128.70 0.0M
2021-09-03 128.43 129.11 128.37 129.11 0.0M
2021-09-02 128.96 128.96 128.24 128.95 0.0M
2021-09-01 128.80 128.80 127.87 128.33 0.0M
2021-08-31 131.07 131.07 130.33 130.86 0.0M
2021-08-30 129.53 129.53 129.53 129.53 0.0M
2021-08-27 128.69 130.18 128.69 129.55 0.0M
2021-08-26 128.25 128.59 128.25 128.59 0.0M
2021-08-25 129.21 129.83 129.21 129.38 0.0M
2021-08-24 127.55 129.42 127.55 129.42 0.0M
2021-08-23 125.54 128.52 125.54 127.94 0.0M
2021-08-20 124.36 125.12 123.68 125.12 0.0M
2021-08-19 124.17 124.17 121.41 122.95 0.0M
2021-08-18 128.46 128.46 125.28 125.28 0.0M
2021-08-17 130.73 130.73 128.27 128.27 0.0M
2021-08-16 130.49 130.65 130.31 130.65 0.0M
2021-08-13 131.70 132.48 131.31 132.48 0.0M
2021-08-12 132.69 132.69 131.24 131.24 0.0M
2021-08-11 131.43 131.73 130.86 131.73 0.0M
2021-08-10 130.83 131.77 130.60 131.77 0.0M
2021-08-09 130.93 130.93 129.19 129.48 0.0M
2021-08-06 132.90 132.90 131.38 131.38 0.0M
2021-08-05 131.33 131.96 130.97 131.96 0.0M
2021-08-04 133.14 133.14 131.19 131.19 0.0M
2021-08-03 133.53 133.53 132.01 132.01 0.0M
2021-08-02 135.64 135.64 134.41 134.41 0.0M
2021-07-30 135.48 135.49 134.33 134.33 0.0M
2021-07-29 135.29 136.08 135.29 136.08 0.0M
2021-07-28 134.71 134.71 133.78 133.78 0.0M
2021-07-27 135.10 135.10 134.56 134.63 0.0M
2021-07-26 132.89 135.66 132.68 135.66 0.0M
2021-07-23 131.39 132.97 131.29 131.78 0.0M
2021-07-22 130.84 131.11 130.51 131.11 0.0M
2021-07-21 129.17 130.08 129.17 130.08 0.0M
2021-07-20 129.10 129.86 128.53 129.86 0.0M
2021-07-19 128.94 128.94 127.83 127.83 0.0M
2021-07-16 131.50 131.50 131.06 131.45 0.0M
2021-07-15 131.25 132.09 130.68 132.09 0.0M
2021-07-14 130.56 130.56 129.89 130.00 0.0M
2021-07-13 130.17 130.55 130.17 130.55 0.0M
2021-07-12 131.14 131.24 131.07 131.24 0.0M
2021-07-09 130.96 132.83 130.96 132.83 0.0M
2021-07-08 129.87 129.87 128.95 129.27 0.0M
2021-07-07 130.63 130.91 130.56 130.56 0.0M
2021-07-06 132.35 132.35 128.84 128.84 0.0M
2021-07-05 131.19 131.19 130.75 131.10 0.0M
2021-07-02 128.29 129.02 128.29 129.02 0.0M
2021-07-01 128.56 129.08 128.48 128.48 0.0M
2021-06-30 128.59 129.36 128.59 128.66 0.0M
2021-06-29 129.14 129.72 127.66 128.96 0.0M
2021-06-28 130.26 130.26 129.39 129.46 0.0M
2021-06-25 130.44 130.90 129.55 129.55 0.0M
2021-06-24 129.84 129.99 129.84 129.99 0.0M
2021-06-23 128.57 130.51 128.55 130.51 0.0M
2021-06-22 126.57 126.63 126.57 126.63 0.0M
2021-06-21 125.27 126.43 125.22 126.43 0.0M
2021-06-18 128.28 128.28 126.23 126.23 0.0M
2021-06-17 131.15 131.15 128.53 128.53 0.0M
2021-06-16 131.06 133.20 131.06 133.20 0.0M
2021-06-15 134.23 134.23 131.60 131.60 0.0M
2021-06-14 137.11 137.42 137.11 137.29 0.0M
2021-06-11 137.58 138.93 137.58 137.93 0.0M
2021-06-10 136.68 136.68 135.57 136.45 0.0M
2021-06-09 137.45 137.60 136.77 137.60 0.0M
2021-06-08 137.00 137.56 136.86 137.56 0.0M
2021-06-07 136.41 136.41 136.08 136.19 0.0M
2021-06-04 135.21 137.43 135.21 137.43 0.0M
2021-06-03 139.52 139.52 134.41 134.41 0.0M
2021-06-02 140.77 140.77 139.74 139.76 0.0M
2021-06-01 141.81 141.81 140.86 141.03 0.0M
2021-05-31 140.33 140.72 139.94 140.33 0.0M
2021-05-28 139.79 140.36 139.67 140.36 0.0M
2021-05-27 137.71 140.16 137.71 140.16 0.0M
2021-05-26 137.05 137.21 136.86 136.86 0.0M
2021-05-25 138.58 138.58 136.18 136.18 0.0M
2021-05-21 136.33 137.85 136.08 136.08 0.0M
2021-05-20 139.18 139.18 137.93 137.93 0.0M
2021-05-19 140.58 140.58 137.17 137.17 0.0M
2021-05-18 144.02 144.02 142.83 142.83 0.0M
2021-05-17 141.60 142.52 141.57 142.52 0.0M
2021-05-14 140.74 140.74 140.23 140.35 0.0M
2021-05-13 142.71 142.71 140.03 141.68 0.0M
2021-05-12 144.65 144.65 142.75 142.75 0.0M
2021-05-11 142.77 143.61 142.77 142.87 0.0M
2021-05-10 146.14 146.14 141.13 141.13 0.0M
2021-05-07 139.69 142.27 139.69 142.27 0.0M
2021-05-06 136.85 138.01 136.82 138.01 0.0M
2021-05-05 136.53 136.53 135.96 135.96 0.0M
2021-05-04 135.31 136.03 135.31 136.03 0.0M
2021-05-03 134.05 134.05 134.05 134.05 0.0M
2021-04-30 134.60 135.10 133.88 133.88 0.0M
2021-04-29 135.46 136.01 134.78 134.78 0.0M
2021-04-28 133.16 134.72 133.16 134.55 0.0M
2021-04-27 135.31 135.31 134.77 134.77 0.0M
2021-04-26 132.23 133.04 132.23 133.04 0.0M
2021-04-23 129.61 130.51 129.61 130.51 0.0M
2021-04-22 128.81 129.06 128.48 128.48 0.0M
2021-04-21 127.64 129.02 127.64 129.02 0.0M
2021-04-20 128.96 128.96 127.37 127.37 0.0M
2021-04-19 128.34 128.34 127.93 127.93 0.0M
2021-04-16 126.22 127.16 125.61 125.61 0.0M
2021-04-15 125.27 126.84 125.27 126.84 0.0M
2021-04-14 122.36 124.21 122.36 124.21 0.0M
2021-04-13 121.23 121.81 121.23 121.81 0.0M
2021-04-12 120.39 121.27 120.39 121.07 0.0M
2021-04-09 122.22 122.81 122.08 122.08 0.0M
2021-04-08 122.87 122.87 122.80 122.80 0.0M
2021-04-07 122.55 122.55 121.96 121.96 0.0M
2021-04-06 122.97 123.43 122.54 123.43 0.0M
2021-04-01 118.85 119.85 118.85 119.85 0.0M
2021-03-31 120.10 120.52 120.09 120.09 0.0M
2021-03-30 120.20 120.20 119.74 119.74 0.0M
2021-03-29 121.31 121.63 120.65 120.65 0.0M
2021-03-26 121.10 122.19 121.10 122.19 0.0M
2021-03-25 119.91 119.91 119.50 119.50 0.0M
2021-03-24 121.65 123.00 121.65 122.56 0.0M
2021-03-23 123.19 123.19 122.31 122.31 0.0M
2021-03-22 122.45 123.60 122.45 123.60 0.0M
2021-03-19 121.17 123.03 121.17 122.92 0.0M
2021-03-18 122.86 123.60 122.86 123.26 0.0M
2021-03-17 122.65 123.58 122.65 123.58 0.0M
2021-03-16 122.46 122.46 121.92 122.11 0.0M
2021-03-15 124.15 124.34 124.01 124.34 0.0M
2021-03-12 122.36 123.53 122.36 123.53 0.0M
2021-03-11 122.77 123.16 122.77 123.11 0.0M
2021-03-10 119.70 120.91 119.70 120.59 0.0M
2021-03-09 120.43 120.85 119.41 119.41 0.0M
2021-03-08 120.71 122.49 120.71 122.49 0.0M
2021-03-05 120.59 121.74 120.59 120.86 0.0M
2021-03-04 121.33 121.33 118.64 121.10 0.0M
2021-03-03 124.91 125.68 123.60 123.60 0.0M
2021-03-02 122.45 125.00 122.45 125.00 0.0M
2021-03-01 124.06 124.08 122.62 123.18 0.0M
2021-02-26 124.51 124.51 123.34 123.34 0.0M
2021-02-25 128.78 129.47 127.63 127.63 0.0M
2021-02-24 124.50 126.30 124.50 126.30 0.0M
2021-02-23 124.66 124.87 123.46 124.87 0.0M
2021-02-22 122.53 123.10 122.33 122.73 0.0M
2021-02-19 118.76 120.88 118.37 120.88 0.0M
2021-02-18 116.59 116.87 116.08 116.08 0.0M
2021-02-17 113.59 113.65 113.59 113.64 0.0M
2021-02-16 113.55 114.09 113.55 113.92 0.0M
2021-02-15 113.65 113.72 113.48 113.72 0.0M
2021-02-12 112.58 112.89 112.02 112.89 0.0M
2021-02-11 112.46 112.59 112.46 112.51 0.0M
2021-02-10 112.07 112.62 112.07 112.62 0.0M
2021-02-09 109.92 110.76 109.92 110.76 0.0M
2021-02-08 108.78 109.32 108.78 109.32 0.0M
2021-02-05 106.50 108.01 106.50 107.94 0.0M
2021-02-04 107.05 107.05 106.54 106.54 0.0M
2021-02-03 105.91 106.92 105.91 106.92 0.0M
2021-02-02 105.55 105.92 105.47 105.92 0.0M
2021-02-01 107.08 107.08 106.36 106.36 0.0M
2021-01-29 106.42 107.39 106.42 107.16 0.0M
2021-01-28 106.11 107.91 106.08 107.91 0.0M
2021-01-27 108.83 108.83 106.58 106.58 0.0M
2021-01-26 107.97 109.34 107.97 109.34 0.0M
2021-01-25 109.36 109.36 108.50 108.50 0.0M
2021-01-22 108.52 109.29 107.48 109.29 0.0M
2021-01-21 110.02 110.02 109.40 109.40 0.0M
2021-01-20 109.96 109.96 109.24 109.50 0.0M
2021-01-19 108.97 109.20 108.91 108.91 0.0M
2021-01-18 109.41 109.41 108.13 108.94 0.0M
2021-01-15 109.09 109.09 108.67 108.67 0.0M
2021-01-14 109.19 110.25 109.19 110.25 0.0M
2021-01-13 109.09 109.25 109.00 109.25 0.0M
2021-01-12 108.96 109.27 108.96 109.05 0.0M
2021-01-11 109.28 109.28 107.40 107.40 0.0M
2021-01-08 111.55 111.55 111.15 111.15 0.0M
2021-01-07 110.70 111.79 110.31 111.79 0.0M
2021-01-06 110.38 111.47 109.94 109.94 0.0M
2021-01-05 108.51 109.44 108.51 109.44 0.0M
2021-01-04 108.59 108.66 107.65 107.65 0.0M