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
2021-12-30 81.66 81.66 81.41 81.41 0.0M
2021-12-29 80.60 80.94 80.28 80.94 0.0M
2021-12-28 79.82 79.82 79.82 79.82 0.0M
2021-12-27 79.82 79.82 79.82 79.82 0.0M
2021-12-23 80.04 80.04 79.68 80.02 0.0M
2021-12-22 78.27 79.34 78.27 79.34 0.0M
2021-12-21 77.73 78.10 77.73 78.10 0.0M
2021-12-20 76.66 77.05 76.60 77.05 0.0M
2021-12-17 78.34 78.52 78.02 78.02 0.0M
2021-12-16 77.21 78.33 77.21 78.33 0.0M
2021-12-15 77.21 77.21 76.20 76.20 0.0M
2021-12-14 77.89 78.20 77.89 77.92 0.0M
2021-12-13 79.01 79.01 78.21 78.21 0.0M
2021-12-10 78.86 79.20 78.64 78.64 0.0M
2021-12-09 78.82 79.01 78.82 78.85 0.0M
2021-12-08 80.22 80.41 80.22 80.34 0.0M
2021-12-07 79.32 79.89 79.32 79.89 0.0M
2021-12-06 78.02 78.75 78.02 78.52 0.0M
2021-12-03 79.71 79.71 79.52 79.52 0.0M
2021-12-02 79.43 79.48 79.41 79.41 0.0M
2021-12-01 80.33 80.33 79.27 79.27 0.0M
2021-11-30 79.54 79.68 79.25 79.25 0.0M
2021-11-29 79.92 80.22 79.74 79.74 0.0M
2021-11-26 79.64 79.64 78.68 78.68 0.0M
2021-11-25 83.38 83.38 81.72 81.72 0.0M
2021-11-24 81.93 83.76 81.93 83.76 0.0M
2021-11-23 81.34 81.34 80.56 80.56 0.0M
2021-11-22 80.01 80.93 80.01 80.93 0.0M
2021-11-19 79.41 79.57 78.97 79.57 0.0M
2021-11-18 76.74 77.88 76.72 77.88 0.0M
2021-11-17 77.41 77.41 76.89 76.89 0.0M
2021-11-16 77.97 77.97 77.25 77.25 0.0M
2021-11-15 78.52 78.52 77.78 77.78 0.0M
2021-11-12 78.51 79.73 78.51 79.73 0.0M
2021-11-11 78.55 78.70 78.55 78.70 0.0M
2021-11-10 77.53 78.40 77.45 78.40 0.0M
2021-11-09 78.22 78.30 77.21 77.21 0.0M
2021-11-08 77.00 78.31 77.00 78.31 0.0M
2021-11-05 76.56 77.62 76.56 77.62 0.0M
2021-11-04 77.16 77.29 76.13 76.13 0.0M
2021-11-03 78.43 78.47 76.93 76.93 0.0M
2021-11-02 77.41 78.30 77.41 78.30 0.0M
2021-11-01 77.23 78.44 77.23 78.44 0.0M
2021-10-29 77.32 77.33 76.80 77.33 0.0M
2021-10-28 78.60 78.60 78.40 78.40 0.0M
2021-10-27 79.48 79.48 77.37 77.37 0.0M
2021-10-26 81.26 81.26 80.29 80.29 0.0M
2021-10-25 79.80 81.06 79.73 81.06 0.0M
2021-10-22 80.07 80.35 78.56 78.56 0.0M
2021-10-21 83.04 83.04 79.93 79.93 0.0M
2021-10-20 79.79 82.80 79.79 82.80 0.0M
2021-10-19 80.95 81.86 80.43 80.43 0.0M
2021-10-18 80.29 80.74 79.91 79.91 0.0M
2021-10-15 78.27 79.70 78.27 79.70 0.0M
2021-10-14 77.03 77.48 76.91 76.91 0.0M
2021-10-13 76.24 76.85 75.67 75.67 0.0M
2021-10-12 76.55 77.38 76.38 76.38 0.0M
2021-10-11 77.44 77.61 77.36 77.61 0.0M
2021-10-08 75.77 77.01 75.42 77.01 0.0M
2021-10-07 72.73 73.61 72.73 73.61 0.0M
2021-10-06 72.55 72.60 72.50 72.50 0.0M
2021-10-05 71.53 72.17 71.51 72.17 0.0M
2021-10-04 72.44 72.54 71.51 71.51 0.0M
2021-10-01 71.41 71.96 71.41 71.96 0.0M
2021-09-30 73.55 73.55 72.05 72.05 0.0M
2021-09-29 74.30 74.36 73.29 73.29 0.0M
2021-09-28 74.59 74.78 74.42 74.78 0.0M
2021-09-27 75.64 75.79 75.64 75.79 0.0M
2021-09-24 76.78 77.49 76.68 77.49 0.0M
2021-09-23 77.18 77.18 76.91 76.91 0.0M
2021-09-22 76.61 76.68 76.36 76.68 0.0M
2021-09-21 75.54 75.97 74.33 74.33 0.0M
2021-09-20 75.50 76.72 75.50 76.72 0.0M
2021-09-17 77.23 79.98 77.23 78.16 0.0M
2021-09-16 78.06 78.06 77.44 77.44 0.0M
2021-09-15 78.81 80.17 78.81 80.17 0.0M
2021-09-14 78.65 78.65 78.49 78.61 0.0M
2021-09-13 79.36 79.46 78.63 78.63 0.0M
2021-09-10 81.55 82.23 81.55 82.23 0.0M
2021-09-09 80.55 81.07 80.55 81.02 0.0M
2021-09-08 79.21 79.21 78.91 78.91 0.0M
2021-09-07 78.27 78.48 78.22 78.48 0.0M
2021-09-06 78.86 79.15 78.86 79.15 0.0M
2021-09-03 77.77 78.95 77.77 78.95 0.0M
2021-09-02 77.90 77.98 77.49 77.98 0.0M
2021-09-01 78.37 78.37 77.55 77.55 0.0M
2021-08-31 78.94 78.94 78.31 78.45 0.0M
2021-08-30 76.37 76.37 76.37 76.37 0.0M
2021-08-27 75.82 76.20 75.76 76.20 0.0M
2021-08-26 75.82 75.82 75.54 75.54 0.0M
2021-08-25 77.13 77.24 77.13 77.22 0.0M
2021-08-24 76.28 76.96 76.28 76.96 0.0M
2021-08-23 75.62 76.10 75.62 76.10 0.0M
2021-08-20 74.69 74.69 74.56 74.56 0.0M
2021-08-19 75.62 75.62 74.01 74.23 0.0M
2021-08-18 76.63 76.63 75.94 75.94 0.0M
2021-08-17 78.39 78.47 77.53 77.53 0.0M
2021-08-16 78.66 78.66 78.50 78.50 0.0M
2021-08-13 79.02 79.15 78.87 78.87 0.0M
2021-08-12 79.15 79.15 78.95 79.00 0.0M
2021-08-11 75.72 77.85 75.72 77.85 0.0M
2021-08-10 75.91 76.24 75.40 76.24 0.0M
2021-08-09 76.07 76.07 74.78 74.78 0.0M
2021-08-06 78.70 78.70 77.26 77.26 0.0M
2021-08-05 77.39 78.46 77.39 78.46 0.0M
2021-08-04 77.98 78.19 77.35 77.35 0.0M
2021-08-03 77.26 77.65 77.26 77.65 0.0M
2021-08-02 79.27 79.31 78.42 78.42 0.0M
2021-07-30 79.46 79.91 78.66 78.66 0.0M
2021-07-29 79.47 80.04 79.45 80.04 0.0M
2021-07-28 78.61 78.90 78.45 78.45 0.0M
2021-07-27 78.06 78.06 77.52 77.52 0.0M
2021-07-26 78.50 79.46 78.24 79.46 0.0M
2021-07-23 77.28 78.10 77.22 78.10 0.0M
2021-07-22 75.28 76.21 75.28 76.21 0.0M
2021-07-21 73.91 74.54 73.91 74.54 0.0M
2021-07-20 74.72 74.92 74.58 74.92 0.0M
2021-07-19 76.66 76.66 74.65 74.65 0.0M
2021-07-16 76.27 76.88 76.27 76.88 0.0M
2021-07-15 75.38 75.75 75.22 75.75 0.0M
2021-07-14 75.45 75.45 74.83 74.83 0.0M
2021-07-13 75.56 75.58 75.50 75.50 0.0M
2021-07-12 74.78 75.39 74.78 75.39 0.0M
2021-07-09 75.26 75.55 75.26 75.51 0.0M
2021-07-08 73.96 73.96 73.62 73.75 0.0M
2021-07-07 73.57 73.93 73.57 73.93 0.0M
2021-07-06 74.76 74.76 72.98 72.98 0.0M
2021-07-05 74.41 74.41 74.30 74.30 0.0M
2021-07-02 72.65 73.95 72.65 73.95 0.0M
2021-07-01 72.98 73.39 72.94 73.39 0.0M
2021-06-30 74.68 74.68 73.51 73.51 0.0M
2021-06-29 73.60 74.28 73.47 74.28 0.0M
2021-06-28 74.64 74.64 73.89 73.89 0.0M
2021-06-25 74.64 74.94 74.57 74.57 0.0M
2021-06-24 73.04 74.42 73.04 74.42 0.0M
2021-06-23 72.07 72.75 72.07 72.75 0.0M
2021-06-22 71.97 71.97 71.79 71.97 0.0M
2021-06-21 70.03 70.29 69.83 70.29 0.0M
2021-06-18 70.21 70.21 69.53 69.53 0.0M
2021-06-17 70.43 70.51 69.57 69.57 0.0M
2021-06-16 70.61 71.33 70.61 71.33 0.0M
2021-06-15 72.74 72.74 72.39 72.51 0.0M
2021-06-14 74.18 74.62 74.18 74.62 0.0M
2021-06-11 74.39 74.39 74.12 74.12 0.0M
2021-06-10 72.79 73.78 72.45 73.78 0.0M
2021-06-09 73.49 73.54 73.23 73.23 0.0M
2021-06-08 72.17 72.71 72.17 72.71 0.0M
2021-06-07 71.92 72.11 71.92 72.11 0.0M
2021-06-04 72.65 73.09 72.65 73.09 0.0M
2021-06-03 73.77 73.77 72.26 72.26 0.0M
2021-06-02 74.05 74.36 73.83 74.36 0.0M
2021-06-01 74.66 74.66 73.39 73.39 0.0M
2021-05-31 73.50 73.50 73.50 73.50 0.0M
2021-05-28 73.32 73.39 72.41 73.39 0.0M
2021-05-27 70.52 72.51 70.52 72.51 0.0M
2021-05-26 69.68 70.14 69.68 70.14 0.0M
2021-05-25 69.25 69.54 69.14 69.14 0.0M
2021-05-21 68.31 69.49 68.31 68.61 0.0M
2021-05-20 70.22 70.22 69.61 69.61 0.0M
2021-05-19 72.66 72.66 70.35 70.35 0.0M
2021-05-18 73.56 73.56 73.00 73.00 0.0M
2021-05-17 71.74 72.30 71.65 72.30 0.0M
2021-05-14 70.43 71.16 70.43 71.16 0.0M
2021-05-13 70.67 70.67 69.60 70.60 0.0M
2021-05-12 72.94 72.94 72.25 72.25 0.0M
2021-05-11 72.54 72.90 72.54 72.60 0.0M
2021-05-10 73.12 73.26 71.77 71.77 0.0M
2021-05-07 72.98 73.32 72.49 73.24 0.0M
2021-05-06 72.23 72.84 72.23 72.84 0.0M
2021-05-05 72.58 73.11 72.36 72.36 0.0M
2021-05-04 72.46 72.83 72.46 72.60 0.0M
2021-05-03 71.72 71.72 71.72 71.72 0.0M
2021-04-30 70.94 71.47 70.94 71.23 0.0M
2021-04-29 70.97 71.22 70.21 70.21 0.0M
2021-04-28 69.74 70.67 69.74 70.67 0.0M
2021-04-27 69.01 69.03 68.97 68.97 0.0M
2021-04-26 67.13 67.68 67.13 67.65 0.0M
2021-04-23 65.61 66.71 65.61 66.71 0.0M
2021-04-22 65.54 65.59 65.54 65.54 0.0M
2021-04-21 65.78 66.18 65.70 66.18 0.0M
2021-04-20 65.91 65.97 65.27 65.27 0.0M
2021-04-19 65.89 66.07 65.85 65.85 0.0M
2021-04-16 66.89 66.97 66.72 66.72 0.0M
2021-04-15 65.71 66.66 65.59 66.66 0.0M
2021-04-14 65.86 66.57 65.86 66.57 0.0M
2021-04-13 65.78 66.02 65.78 65.90 0.0M
2021-04-12 65.93 66.22 65.78 65.78 0.0M
2021-04-09 67.85 67.85 67.73 67.80 0.0M
2021-04-08 68.22 68.50 68.22 68.25 0.0M
2021-04-07 68.10 68.32 67.88 67.88 0.0M
2021-04-06 67.57 67.78 67.57 67.78 0.0M
2021-04-01 65.29 65.88 65.29 65.88 0.0M
2021-03-31 65.10 65.82 65.10 65.59 0.0M
2021-03-30 66.51 66.51 65.37 65.37 0.0M
2021-03-29 66.75 66.75 65.88 65.88 0.0M
2021-03-26 66.72 66.76 66.64 66.76 0.0M
2021-03-25 65.35 65.83 65.26 65.83 0.0M
2021-03-24 65.59 66.03 65.59 66.03 0.0M
2021-03-23 67.52 67.60 66.62 66.62 0.0M
2021-03-22 67.25 67.25 66.97 66.97 0.0M
2021-03-19 65.26 66.37 65.26 66.37 0.0M
2021-03-18 65.54 65.58 65.54 65.56 0.0M
2021-03-17 65.51 65.68 65.36 65.36 0.0M
2021-03-16 65.49 66.01 65.49 66.01 0.0M
2021-03-15 65.99 66.46 65.99 66.23 0.0M
2021-03-12 65.77 65.82 65.57 65.57 0.0M
2021-03-11 66.85 67.08 66.30 66.30 0.0M
2021-03-10 65.56 66.17 65.56 66.17 0.0M
2021-03-09 64.11 65.58 64.11 65.58 0.0M
2021-03-08 66.31 66.58 66.19 66.58 0.0M
2021-03-05 66.31 67.00 66.31 66.98 0.0M
2021-03-04 65.65 66.34 65.65 66.34 0.0M
2021-03-03 75.96 75.96 71.61 71.61 0.0M
2021-03-02 75.41 76.21 75.41 76.06 0.0M
2021-03-01 76.14 76.14 75.80 75.95 0.0M
2021-02-26 76.82 77.11 75.87 76.78 0.0M
2021-02-25 80.18 80.18 78.34 78.34 0.0M
2021-02-24 78.35 80.42 78.35 80.42 0.0M
2021-02-23 79.48 79.48 78.64 78.82 0.0M
2021-02-22 80.40 80.47 79.26 79.26 0.0M
2021-02-19 79.29 80.07 79.29 80.07 0.0M
2021-02-18 77.00 77.89 77.00 77.89 0.0M
2021-02-17 76.52 76.59 76.52 76.59 0.0M
2021-02-16 75.89 76.37 75.89 76.37 0.0M
2021-02-15 76.49 76.49 76.25 76.25 0.0M
2021-02-12 75.90 75.92 74.68 75.92 0.0M
2021-02-11 75.85 76.26 75.85 76.26 0.0M
2021-02-10 75.36 75.89 75.36 75.89 0.0M
2021-02-09 75.14 75.15 74.82 74.82 0.0M
2021-02-08 73.98 74.19 73.98 74.19 0.0M
2021-02-05 73.08 73.86 73.08 73.86 0.0M
2021-02-04 72.28 72.28 71.85 72.18 0.0M
2021-02-03 72.01 72.32 72.01 72.32 0.0M
2021-02-02 72.73 72.75 72.36 72.36 0.0M
2021-02-01 73.25 73.25 73.02 73.02 0.0M
2021-01-29 71.76 72.66 71.76 72.47 0.0M
2021-01-28 72.04 73.10 72.04 73.10 0.0M
2021-01-27 74.01 74.01 72.97 72.97 0.0M
2021-01-26 74.31 74.54 74.31 74.33 0.0M
2021-01-25 75.12 75.12 74.49 74.49 0.0M
2021-01-22 73.88 74.72 73.44 74.72 0.0M
2021-01-21 75.31 75.37 75.24 75.24 0.0M
2021-01-20 74.49 74.55 74.17 74.55 0.0M
2021-01-19 73.65 74.56 73.65 74.56 0.0M
2021-01-18 74.30 74.32 73.89 73.89 0.0M
2021-01-15 73.81 74.00 73.39 73.39 0.0M
2021-01-14 73.15 74.73 73.15 74.73 0.0M
2021-01-13 72.96 72.96 72.40 72.40 0.0M
2021-01-12 72.36 72.36 72.15 72.15 0.0M
2021-01-11 71.37 71.37 70.02 70.02 0.0M
2021-01-08 73.49 73.61 72.47 72.47 0.0M
2021-01-07 74.36 74.36 73.61 74.23 0.0M
2021-01-06 72.89 73.49 72.89 72.91 0.0M
2021-01-05 71.90 72.67 71.90 72.67 0.0M
2021-01-04 71.26 71.70 71.26 71.69 0.0M