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
2024-12-30 139.31 139.31 138.88 138.88 0.0M
2024-12-27 138.95 139.46 138.95 139.46 0.0M
2024-12-23 138.79 138.96 138.09 138.09 0.0M
2024-12-20 138.93 138.93 137.89 138.38 0.0M
2024-12-19 138.84 138.86 138.69 138.69 0.0M
2024-12-18 139.22 139.57 139.22 139.57 0.0M
2024-12-17 139.69 139.69 139.40 139.41 0.0M
2024-12-16 140.15 140.28 140.15 140.28 0.0M
2024-12-13 140.42 140.70 139.97 139.97 0.0M
2024-12-12 142.93 142.93 140.66 140.66 0.0M
2024-12-11 141.99 142.30 141.98 141.98 0.0M
2024-12-10 142.60 143.43 142.03 142.03 0.0M
2024-12-09 142.24 142.53 142.24 142.53 0.0M
2024-12-06 141.09 141.90 141.09 141.23 0.0M
2024-12-05 141.26 141.26 140.29 140.29 0.0M
2024-12-04 141.54 141.54 140.18 140.48 0.0M
2024-12-03 140.38 141.02 140.34 141.02 0.0M
2024-12-02 137.82 139.30 137.82 138.95 0.0M
2024-11-29 139.00 139.11 139.00 139.11 0.0M
2024-11-28 138.37 138.54 138.20 138.54 0.0M
2024-11-27 139.37 139.37 138.90 138.90 0.0M
2024-11-26 138.55 139.51 138.55 138.82 0.0M
2024-11-25 139.86 140.00 139.85 140.00 0.0M
2024-11-22 139.50 139.50 138.24 138.51 0.0M
2024-11-21 140.83 140.83 139.40 139.40 0.0M
2024-11-20 142.04 142.04 140.57 140.57 0.0M
2024-11-19 140.88 140.88 139.82 140.32 0.0M
2024-11-18 139.63 140.08 138.76 140.08 0.0M
2024-11-15 139.88 141.66 139.26 139.26 0.0M
2024-11-14 137.94 139.46 137.93 139.46 0.0M
2024-11-13 140.77 141.01 140.17 140.17 0.0M
2024-11-12 141.61 141.61 141.24 141.41 0.0M
2024-11-11 145.94 145.94 144.01 144.01 0.0M
2024-11-08 147.45 147.45 145.37 145.37 0.0M
2024-11-07 146.39 148.60 146.38 148.60 0.0M
2024-11-06 147.14 147.14 143.63 143.63 0.0M
2024-11-05 149.93 149.99 149.85 149.99 0.0M
2024-11-04 149.48 149.51 148.92 149.51 0.0M
2024-11-01 146.87 147.13 146.86 147.13 0.0M
2024-10-31 147.10 147.13 146.39 146.39 0.0M
2024-10-30 147.07 147.07 146.32 146.67 0.0M
2024-10-29 146.53 147.77 146.53 146.69 0.0M
2024-10-28 147.05 147.05 146.77 146.77 0.0M
2024-10-25 146.96 148.22 145.63 148.22 0.0M
2024-10-24 148.73 149.04 147.09 147.09 0.0M
2024-10-23 147.58 147.58 146.38 147.54 0.0M
2024-10-22 149.08 149.08 148.43 148.43 0.0M
2024-10-21 150.06 150.55 147.67 147.67 0.0M
2024-10-18 148.60 148.79 148.56 148.79 0.0M
2024-10-17 146.29 146.97 146.29 146.97 0.0M
2024-10-16 147.51 148.28 147.51 147.63 0.0M
2024-10-15 147.29 147.29 146.85 146.97 0.0M
2024-10-14 149.83 149.83 148.81 148.81 0.0M
2024-10-11 149.85 150.90 149.85 150.90 0.0M
2024-10-10 149.34 149.60 148.88 149.60 0.0M
2024-10-09 150.65 150.65 149.02 149.02 0.0M
2024-10-08 149.90 150.20 149.78 149.78 0.0M
2024-10-07 152.43 152.80 152.05 152.05 0.0M
2024-10-04 151.45 151.59 151.44 151.44 0.0M
2024-10-03 153.23 153.23 150.10 150.10 0.0M
2024-10-02 151.86 153.73 151.86 153.01 0.0M
2024-10-01 150.94 151.59 150.94 151.59 0.0M
2024-09-30 153.71 153.71 149.45 149.45 0.0M
2024-09-27 151.96 152.20 151.70 151.70 0.0M
2024-09-26 150.46 153.25 150.46 153.25 0.0M
2024-09-25 148.61 149.55 148.61 149.55 0.0M
2024-09-24 147.86 149.69 147.86 149.69 0.0M
2024-09-23 144.09 145.67 144.09 145.67 0.0M
2024-09-20 145.48 145.48 144.20 144.20 0.0M
2024-09-19 145.10 145.35 144.91 144.91 0.0M
2024-09-18 142.92 144.07 142.92 143.71 0.0M
2024-09-17 143.87 143.87 143.07 143.07 0.0M
2024-09-16 140.95 143.26 140.95 143.26 0.0M
2024-09-13 141.11 141.98 140.70 141.98 0.0M
2024-09-12 140.93 141.42 140.93 140.99 0.0M
2024-09-11 139.81 139.81 139.14 139.14 0.0M
2024-09-10 139.13 139.13 138.20 138.20 0.0M
2024-09-09 138.38 139.32 138.38 138.87 0.0M
2024-09-06 139.51 139.51 137.67 137.67 0.0M
2024-09-05 136.45 139.35 136.45 139.35 0.0M
2024-09-04 137.12 137.74 137.12 137.74 0.0M
2024-09-03 140.13 140.13 137.99 137.99 0.0M
2024-09-02 141.69 141.69 141.02 141.38 0.0M
2024-08-30 143.17 143.40 142.27 142.27 0.0M
2024-08-29 142.42 142.42 141.61 141.61 0.0M
2024-08-28 142.24 142.24 141.46 141.46 0.0M
2024-08-27 142.45 143.76 142.45 143.76 0.0M
2024-08-23 140.95 142.06 140.95 142.06 0.0M
2024-08-22 141.82 141.82 139.92 139.92 0.0M
2024-08-21 141.13 141.37 141.13 141.32 0.0M
2024-08-20 140.68 141.39 140.68 140.85 0.0M
2024-08-19 140.60 141.17 140.60 141.17 0.0M
2024-08-16 138.90 138.90 137.57 138.20 0.0M
2024-08-15 137.93 139.79 137.93 139.79 0.0M
2024-08-14 137.15 137.87 137.15 137.39 0.0M
2024-08-13 137.63 137.63 137.48 137.57 0.0M
2024-08-12 136.76 138.35 136.76 138.35 0.0M
2024-08-09 136.91 137.77 136.55 136.55 0.0M
2024-08-08 135.44 135.67 135.22 135.67 0.0M
2024-08-07 136.38 136.38 135.66 135.66 0.0M
2024-08-06 136.74 138.05 136.70 138.05 0.0M
2024-08-05 138.60 138.60 135.91 137.85 0.0M
2024-08-02 139.82 140.73 139.81 139.81 0.0M
2024-08-01 141.33 141.33 139.78 139.78 0.0M
2024-07-31 141.39 142.28 141.26 142.28 0.0M
2024-07-30 138.93 138.93 138.13 138.43 0.0M
2024-07-29 139.08 139.08 138.08 138.08 0.0M
2024-07-26 139.03 139.70 139.03 139.33 0.0M
2024-07-25 136.55 139.07 136.55 139.07 0.0M
2024-07-24 139.79 139.99 139.50 139.50 0.0M
2024-07-23 139.98 140.56 139.98 140.32 0.0M
2024-07-22 141.87 142.00 141.18 141.18 0.0M
2024-07-19 143.29 143.29 142.40 142.40 0.0M
2024-07-18 148.24 148.24 144.36 144.36 0.0M
2024-07-17 148.00 148.70 147.63 147.63 0.0M
2024-07-16 148.94 148.94 147.23 147.23 0.0M
2024-07-15 149.61 149.89 149.42 149.42 0.0M
2024-07-12 148.69 150.49 148.69 150.49 0.0M
2024-07-11 150.08 150.08 148.96 148.96 0.0M
2024-07-10 149.71 150.96 149.71 150.96 0.0M
2024-07-09 151.04 151.04 149.16 149.16 0.0M
2024-07-08 149.29 150.54 149.29 150.08 0.0M
2024-07-05 149.53 150.02 149.53 149.75 0.0M
2024-07-04 147.34 148.25 147.34 148.25 0.0M
2024-07-03 147.33 148.72 147.33 148.72 0.0M
2024-07-02 145.42 146.06 145.42 145.85 0.0M
2024-07-01 144.49 145.82 144.49 145.63 0.0M
2024-06-28 145.04 145.48 145.04 145.22 0.0M
2024-06-27 142.58 143.83 142.58 143.37 0.0M
2024-06-26 145.58 145.58 144.56 144.56 0.0M
2024-06-25 145.84 145.84 144.39 144.39 0.0M
2024-06-24 145.31 145.52 145.31 145.52 0.0M
2024-06-21 146.64 146.64 145.22 145.22 0.0M
2024-06-20 146.53 147.28 146.19 147.28 0.0M
2024-06-19 145.83 146.44 145.83 146.14 0.0M
2024-06-18 143.75 143.78 142.67 143.78 0.0M
2024-06-17 143.38 143.65 143.14 143.65 0.0M
2024-06-14 145.30 145.30 144.39 144.39 0.0M
2024-06-13 145.43 145.47 144.77 144.77 0.0M
2024-06-12 145.54 147.31 145.34 147.31 0.0M
2024-06-11 145.37 145.37 143.44 144.60 0.0M
2024-06-10 144.74 145.65 144.74 145.65 0.0M
2024-06-07 147.98 147.98 143.72 143.72 0.0M
2024-06-06 148.48 149.79 148.22 149.79 0.0M
2024-06-05 146.66 146.66 146.30 146.64 0.0M
2024-06-04 149.98 149.98 147.14 147.14 0.0M
2024-06-03 149.39 150.18 149.39 150.18 0.0M
2024-05-31 150.44 150.44 148.03 148.03 0.0M
2024-05-30 150.57 150.57 148.92 149.38 0.0M
2024-05-29 155.26 155.26 153.16 153.16 0.0M
2024-05-28 153.80 154.05 153.56 154.05 0.0M
2024-05-27 151.49 151.49 151.49 151.49 0.0M
2024-05-24 152.18 152.18 151.02 151.02 0.0M
2024-05-23 150.99 152.61 150.99 152.61 0.0M
2024-05-22 156.11 156.11 151.00 151.00 0.0M
2024-05-21 157.23 157.24 156.90 156.90 0.0M
2024-05-20 158.49 158.49 157.39 157.39 0.0M
2024-05-17 153.57 156.10 153.09 156.10 0.0M
2024-05-16 151.75 152.50 151.75 151.97 0.0M
2024-05-15 148.94 149.44 148.94 148.94 0.0M
2024-05-14 149.44 149.44 148.63 148.63 0.0M
2024-05-13 147.22 148.68 147.22 148.68 0.0M
2024-05-10 147.74 147.74 147.05 147.05 0.0M
2024-05-09 145.66 145.87 145.24 145.87 0.0M
2024-05-08 145.57 145.66 145.48 145.66 0.0M
2024-05-07 147.29 147.61 146.73 147.61 0.0M
2024-05-06 145.85 145.85 145.85 145.85 0.0M
2024-05-03 144.38 146.59 144.38 145.91 0.0M
2024-05-02 146.64 146.64 144.18 144.18 0.0M
2024-04-30 149.10 149.10 146.76 146.76 0.0M
2024-04-29 147.35 148.90 147.35 148.90 0.0M
2024-04-26 147.50 147.52 146.78 146.78 0.0M
2024-04-25 145.36 145.93 145.36 145.69 0.0M
2024-04-24 144.59 144.59 143.92 144.16 0.0M
2024-04-23 142.58 142.58 142.51 142.58 0.0M
2024-04-22 144.92 145.61 144.43 144.43 0.0M
2024-04-19 143.95 145.26 143.95 145.26 0.0M
2024-04-18 142.94 143.41 142.94 143.41 0.0M
2024-04-17 140.21 141.29 140.21 141.29 0.0M
2024-04-16 140.46 140.46 139.08 139.08 0.0M
2024-04-15 141.43 141.95 141.15 141.95 0.0M
2024-04-12 141.29 142.02 140.97 140.97 0.0M
2024-04-11 139.73 139.73 138.65 138.65 0.0M
2024-04-10 141.12 141.12 139.46 139.46 0.0M
2024-04-09 139.65 140.09 139.65 139.99 0.0M
2024-04-08 138.76 140.13 138.76 139.96 0.0M
2024-04-05 137.97 138.72 137.97 138.51 0.0M
2024-04-04 138.83 139.17 138.83 139.04 0.0M
2024-04-03 134.85 137.85 134.58 137.85 0.0M
2024-04-02 133.37 133.70 133.37 133.41 0.0M
2024-03-28 131.42 131.65 131.25 131.65 0.0M
2024-03-27 131.06 131.19 130.69 131.19 0.0M
2024-03-26 130.74 131.43 130.74 131.34 0.0M
2024-03-25 131.84 131.84 131.06 131.48 0.0M
2024-03-22 131.65 131.65 131.03 131.24 0.0M
2024-03-21 133.56 133.56 132.14 132.14 0.0M
2024-03-20 131.86 131.86 131.51 131.75 0.0M
2024-03-19 133.39 133.39 132.12 132.12 0.0M
2024-03-18 133.10 133.80 133.10 133.80 0.0M
2024-03-15 132.79 133.78 132.79 133.78 0.0M
2024-03-14 130.94 131.01 130.46 130.46 0.0M
2024-03-13 128.77 131.57 128.77 131.57 0.0M
2024-03-12 127.79 127.91 127.68 127.68 0.0M
2024-03-11 126.49 127.54 126.49 127.54 0.0M
2024-03-08 127.24 127.52 126.40 126.40 0.0M
2024-03-07 126.34 127.44 126.34 127.40 0.0M
2024-03-06 125.36 126.36 125.36 126.36 0.0M
2024-03-05 125.29 125.40 125.09 125.09 0.0M
2024-03-04 124.92 125.78 124.92 125.78 0.0M
2024-03-01 124.17 125.16 124.17 125.16 0.0M
2024-02-29 124.80 124.87 124.69 124.87 0.0M
2024-02-28 124.33 124.49 124.33 124.39 0.0M
2024-02-27 125.36 125.36 125.03 125.03 0.0M
2024-02-26 125.51 125.51 124.77 124.77 0.0M
2024-02-23 126.36 126.36 125.72 126.10 0.0M
2024-02-22 126.22 126.35 125.97 126.35 0.0M
2024-02-21 125.69 125.71 125.58 125.58 0.0M
2024-02-20 124.08 125.02 124.08 125.02 0.0M
2024-02-19 124.41 124.51 124.41 124.43 0.0M
2024-02-16 123.57 125.32 123.57 125.32 0.0M
2024-02-15 121.77 122.79 121.77 122.79 0.0M
2024-02-14 121.39 121.75 121.39 121.47 0.0M
2024-02-13 122.90 122.90 122.23 122.23 0.0M
2024-02-12 120.69 121.62 120.69 121.62 0.0M
2024-02-09 121.43 121.43 120.67 120.67 0.0M
2024-02-08 123.28 123.28 121.12 121.12 0.0M
2024-02-07 124.31 124.31 122.96 122.96 0.0M
2024-02-06 124.14 124.35 124.06 124.35 0.0M
2024-02-05 125.01 125.01 123.71 123.71 0.0M
2024-02-02 124.76 125.50 124.76 125.04 0.0M
2024-02-01 125.81 125.91 125.80 125.80 0.0M
2024-01-31 127.05 127.05 126.96 126.98 0.0M
2024-01-30 126.14 126.86 126.14 126.86 0.0M
2024-01-29 125.52 126.27 125.52 126.27 0.0M
2024-01-26 125.70 126.00 125.70 126.00 0.0M
2024-01-25 125.91 126.33 125.91 125.99 0.0M
2024-01-24 125.60 126.09 125.60 126.09 0.0M
2024-01-23 123.97 124.07 123.75 124.07 0.0M
2024-01-22 123.12 123.12 122.86 122.86 0.0M
2024-01-19 122.98 123.21 122.98 122.99 0.0M
2024-01-18 122.57 122.66 122.23 122.66 0.0M
2024-01-17 121.93 122.70 121.93 121.95 0.0M
2024-01-16 123.21 123.46 123.21 123.46 0.0M
2024-01-15 123.34 123.95 123.34 123.95 0.0M
2024-01-12 124.31 124.31 123.25 123.25 0.0M
2024-01-11 124.60 124.60 123.52 123.52 0.0M
2024-01-10 123.79 124.21 123.65 123.65 0.0M
2024-01-09 124.55 124.55 123.82 123.82 0.0M
2024-01-08 124.09 124.36 123.77 124.36 0.0M
2024-01-05 124.32 124.44 124.04 124.44 0.0M
2024-01-04 125.51 125.51 124.44 124.44 0.0M
2024-01-03 125.11 125.51 124.64 125.51 0.0M
2024-01-02 126.41 126.41 125.57 125.57 0.0M