RICI Enhanced Nickel (ER) Index EUR Hedge ETC (0GZC)

0GZC
🏛️ 德国 →
56.61
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
2025-09-26 56.82 56.82 56.61 56.61 0.0M
2025-09-25 57.62 57.64 56.87 56.87 0.0M
2025-09-24 57.09 57.54 57.09 57.54 0.0M
2025-09-23 56.84 57.36 56.84 57.36 0.0M
2025-09-22 56.97 56.97 56.85 56.85 0.0M
2025-09-19 57.38 57.38 57.11 57.11 0.0M
2025-09-18 56.97 57.27 56.97 57.04 0.0M
2025-09-17 57.22 57.22 56.96 57.16 0.0M
2025-09-16 57.41 57.55 57.41 57.55 0.0M
2025-09-15 57.51 57.74 57.39 57.39 0.0M
2025-09-12 57.37 57.51 57.37 57.51 0.0M
2025-09-11 56.51 56.51 56.30 56.30 0.0M
2025-09-10 56.78 56.78 56.46 56.75 0.0M
2025-09-09 56.87 56.87 56.31 56.31 0.0M
2025-09-08 57.61 57.61 57.00 57.00 0.0M
2025-09-05 57.12 57.19 57.12 57.16 0.0M
2025-09-04 56.79 56.97 56.77 56.97 0.0M
2025-09-03 57.09 57.29 57.09 57.29 0.0M
2025-09-02 57.45 57.45 56.76 56.76 0.0M
2025-09-01 57.98 57.98 57.73 57.73 0.0M
2025-08-28 56.93 57.20 56.78 57.20 0.0M
2025-08-27 57.01 57.01 56.62 56.62 0.0M
2025-08-26 56.49 57.23 56.49 57.23 0.0M
2025-08-25 56.53 56.53 56.53 56.53 0.0M
2025-08-22 56.05 56.66 56.02 56.66 0.0M
2025-08-21 56.24 56.24 56.14 56.14 0.0M
2025-08-20 56.30 56.43 56.12 56.43 0.0M
2025-08-19 56.65 56.74 56.36 56.36 0.0M
2025-08-18 56.58 56.81 56.58 56.81 0.0M
2025-08-15 56.64 56.96 56.64 56.96 0.0M
2025-08-14 57.09 57.09 56.62 56.62 0.0M
2025-08-13 57.57 57.65 57.38 57.38 0.0M
2025-08-12 57.51 57.51 57.20 57.50 0.0M
2025-08-11 57.35 57.65 57.35 57.65 0.0M
2025-08-08 56.84 57.02 56.75 57.02 0.0M
2025-08-07 57.21 57.21 56.90 56.90 0.0M
2025-08-06 56.84 57.02 56.84 56.96 0.0M
2025-08-05 56.90 56.90 56.35 56.35 0.0M
2025-08-04 56.58 56.84 56.58 56.84 0.0M
2025-08-01 56.31 56.50 55.81 56.50 0.0M
2025-07-31 56.34 56.39 56.28 56.28 0.0M
2025-07-30 57.21 57.21 56.61 56.61 0.0M
2025-07-29 57.23 57.60 57.17 57.60 0.0M
2025-07-28 57.37 57.49 57.37 57.49 0.0M
2025-07-25 58.46 58.46 57.31 57.31 0.0M
2025-07-24 58.75 58.75 58.13 58.13 0.0M
2025-07-23 58.39 58.57 58.39 58.57 0.0M
2025-07-22 58.31 58.47 58.31 58.47 0.0M
2025-07-21 57.87 58.43 57.87 58.43 0.0M
2025-07-18 57.13 57.36 56.87 57.36 0.0M
2025-07-17 56.53 57.03 56.53 57.03 0.0M
2025-07-16 57.21 57.21 56.57 56.57 0.0M
2025-07-15 56.75 56.99 56.75 56.99 0.0M
2025-07-14 57.51 57.51 56.95 56.95 0.0M
2025-07-11 57.73 57.73 57.38 57.38 0.0M
2025-07-10 57.37 57.80 57.37 57.80 0.0M
2025-07-09 56.75 56.81 56.69 56.69 0.0M
2025-07-08 57.15 57.16 56.84 56.84 0.0M
2025-07-07 57.17 57.32 57.17 57.32 0.0M
2025-07-04 58.08 58.08 57.77 57.77 0.0M
2025-07-03 58.09 58.31 58.09 58.31 0.0M
2025-07-02 57.57 57.63 57.57 57.60 0.0M
2025-07-01 57.51 57.51 57.43 57.46 0.0M
2025-06-30 57.58 57.58 57.26 57.26 0.0M
2025-06-27 57.50 57.62 57.50 57.62 0.0M
2025-06-26 57.60 57.60 57.50 57.50 0.0M
2025-06-25 56.89 56.91 56.87 56.87 0.0M
2025-06-24 56.43 56.69 56.43 56.61 0.0M
2025-06-23 56.30 56.44 56.26 56.26 0.0M
2025-06-20 56.77 56.88 56.65 56.88 0.0M
2025-06-19 57.12 57.18 57.06 57.06 0.0M
2025-06-18 56.72 57.24 56.72 57.24 0.0M
2025-06-17 56.87 56.95 56.66 56.66 0.0M
2025-06-16 57.46 57.51 56.88 56.88 0.0M
2025-06-13 57.35 57.47 57.35 57.42 0.0M
2025-06-12 57.39 57.42 57.31 57.42 0.0M
2025-06-11 58.32 58.32 57.47 57.47 0.0M
2025-06-10 58.36 58.36 57.93 58.02 0.0M
2025-06-09 58.78 58.78 58.32 58.32 0.0M
2025-06-06 58.68 58.68 58.65 58.65 0.0M
2025-06-05 58.58 58.81 58.58 58.81 0.0M
2025-06-04 58.75 58.75 58.32 58.32 0.0M
2025-06-03 58.46 58.48 58.34 58.48 0.0M
2025-06-02 58.36 58.85 58.35 58.85 0.0M
2025-05-30 58.21 58.23 57.79 57.79 0.0M
2025-05-29 57.74 58.37 57.74 58.37 0.0M
2025-05-28 57.48 57.48 57.02 57.02 0.0M
2025-05-27 58.80 58.80 58.22 58.40 0.0M
2025-05-26 59.10 59.10 59.10 59.10 0.0M
2025-05-23 58.84 59.23 58.70 59.23 0.0M
2025-05-22 58.89 58.89 58.62 58.77 0.0M
2025-05-21 58.96 59.28 58.96 59.28 0.0M
2025-05-20 59.00 59.03 58.78 58.78 0.0M
2025-05-19 59.27 59.27 58.63 59.01 0.0M
2025-05-16 59.59 59.59 59.34 59.34 0.0M
2025-05-15 59.38 59.95 59.38 59.95 0.0M
2025-05-14 60.01 60.27 60.01 60.27 0.0M
2025-05-13 59.20 59.65 59.20 59.65 0.0M
2025-05-12 60.23 60.23 59.31 59.31 0.0M
2025-05-09 58.98 60.00 58.98 60.00 0.0M
2025-05-08 59.00 59.22 59.00 59.22 0.0M
2025-05-07 59.66 59.66 58.80 59.14 0.0M
2025-05-06 59.61 59.97 59.38 59.61 0.0M
2025-05-02 58.26 58.95 58.26 58.95 0.0M
2025-04-30 59.34 59.45 58.75 58.75 0.0M
2025-04-29 59.43 59.43 59.25 59.25 0.0M
2025-04-28 59.47 59.66 59.47 59.55 0.0M
2025-04-25 60.39 60.39 58.92 58.92 0.0M
2025-04-24 59.81 60.22 59.81 60.19 0.0M
2025-04-23 60.05 60.05 59.49 59.49 0.0M
2025-04-22 59.72 59.99 59.66 59.66 0.0M
2025-04-17 59.87 59.87 59.51 59.66 0.0M
2025-04-16 58.83 59.83 58.83 59.78 0.0M
2025-04-15 59.04 59.64 59.04 59.35 0.0M
2025-04-14 58.23 59.02 58.23 58.47 0.0M
2025-04-11 56.94 58.30 56.94 57.44 0.0M
2025-04-10 56.50 56.50 56.38 56.46 0.0M
2025-04-09 54.69 54.69 54.17 54.29 0.0M
2025-04-08 55.91 55.91 54.51 54.51 0.0M
2025-04-07 55.60 55.60 55.11 55.41 0.0M
2025-04-04 59.95 59.95 56.38 56.38 0.0M
2025-04-03 60.32 60.52 60.00 60.00 0.0M
2025-04-02 61.30 61.30 60.96 60.96 0.0M
2025-04-01 61.72 61.72 61.32 61.48 0.0M
2025-03-31 61.39 61.39 60.76 60.76 0.0M
2025-03-28 62.46 62.71 62.46 62.69 0.0M
2025-03-27 61.71 62.05 61.71 62.01 0.0M
2025-03-26 61.25 62.06 61.25 62.06 0.0M
2025-03-25 61.18 61.98 61.18 61.98 0.0M
2025-03-24 62.00 62.00 61.28 61.28 0.0M
2025-03-21 61.93 61.93 61.53 61.53 0.0M
2025-03-20 62.28 62.69 62.14 62.14 0.0M
2025-03-19 63.05 63.32 62.59 62.59 0.0M
2025-03-18 62.15 62.41 62.12 62.12 0.0M
2025-03-17 63.46 63.48 62.67 62.67 0.0M
2025-03-14 63.60 63.83 63.09 63.09 0.0M
2025-03-13 62.97 63.03 62.80 63.03 0.0M
2025-03-12 63.49 63.88 63.40 63.40 0.0M
2025-03-11 63.05 63.05 62.77 62.94 0.0M
2025-03-10 63.09 63.45 63.09 63.11 0.0M
2025-03-07 62.54 62.95 62.33 62.95 0.0M
2025-03-06 61.51 62.43 61.51 62.43 0.0M
2025-03-05 61.56 61.56 60.86 60.86 0.0M
2025-03-04 60.26 61.08 60.26 61.08 0.0M
2025-03-03 59.87 61.09 59.87 61.09 0.0M
2025-02-28 60.23 60.23 59.18 59.18 0.0M
2025-02-27 60.24 60.82 60.24 60.38 0.0M
2025-02-26 59.19 59.89 59.19 59.89 0.0M
2025-02-25 59.03 59.03 58.91 59.02 0.0M
2025-02-24 59.88 59.88 59.39 59.39 0.0M
2025-02-21 59.63 59.75 59.63 59.74 0.0M
2025-02-20 60.17 60.36 60.15 60.36 0.0M
2025-02-19 59.34 59.61 59.19 59.61 0.0M
2025-02-18 59.20 59.30 59.14 59.30 0.0M
2025-02-17 59.55 59.76 59.55 59.76 0.0M
2025-02-14 59.82 59.94 59.62 59.62 0.0M
2025-02-13 59.70 59.70 59.07 59.39 0.0M
2025-02-12 59.54 59.54 59.35 59.54 0.0M
2025-02-11 59.48 59.84 59.06 59.84 0.0M
2025-02-10 60.86 60.86 59.83 59.83 0.0M
2025-02-07 60.95 61.32 60.60 60.60 0.0M
2025-02-06 60.82 60.94 60.70 60.94 0.0M
2025-02-05 59.16 60.14 59.16 60.14 0.0M
2025-02-04 58.36 59.16 58.36 59.16 0.0M
2025-02-03 58.63 58.83 58.47 58.83 0.0M
2025-01-31 59.49 59.49 59.00 59.00 0.0M
2025-01-30 59.59 59.67 59.59 59.67 0.0M
2025-01-29 59.58 60.04 59.58 60.04 0.0M
2025-01-28 60.09 60.09 59.62 59.62 0.0M
2025-01-27 60.50 60.99 60.24 60.24 0.0M
2025-01-24 60.82 60.82 60.52 60.52 0.0M
2025-01-23 60.27 60.56 60.27 60.56 0.0M
2025-01-22 60.96 60.96 60.73 60.73 0.0M
2025-01-21 61.85 62.12 61.85 62.07 0.0M
2025-01-20 61.50 61.99 61.28 61.99 0.0M
2025-01-17 61.51 62.02 61.51 62.02 0.0M
2025-01-16 61.20 61.64 61.20 61.64 0.0M
2025-01-15 61.37 61.37 61.14 61.14 0.0M
2025-01-14 60.97 61.33 60.94 61.33 0.0M
2025-01-13 60.55 61.25 60.55 61.25 0.0M
2025-01-10 59.91 60.48 59.91 60.48 0.0M
2025-01-09 59.55 59.90 59.55 59.90 0.0M
2025-01-08 59.78 60.17 59.73 59.84 0.0M
2025-01-07 58.90 59.63 58.90 59.63 0.0M
2025-01-06 58.14 59.03 58.14 59.03 0.0M
2025-01-03 58.44 58.67 58.24 58.67 0.0M
2025-01-02 59.60 59.60 58.65 58.65 0.0M