RICI Enhanced WTI Crude Oil (ER) Index EUR Hedge ETC (B4NZ)

B4NZ
🏛️ 德国 →
54.29
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 55.14 55.14 54.84 54.84 0.0M
2022-12-29 54.59 54.70 54.59 54.68 0.0M
2022-12-28 55.49 55.49 54.86 54.86 0.0M
2022-12-27 55.68 56.22 55.60 56.22 0.0M
2022-12-23 54.17 55.31 54.17 55.31 0.0M
2022-12-22 54.34 55.03 54.32 54.32 0.0M
2022-12-21 53.14 54.26 53.14 54.26 0.0M
2022-12-20 52.67 53.12 52.62 52.62 0.0M
2022-12-19 52.49 53.02 52.49 53.02 0.0M
2022-12-16 52.97 52.97 52.14 52.14 0.0M
2022-12-15 53.82 54.09 53.13 53.13 0.0M
2022-12-14 53.36 54.32 53.36 54.32 0.0M
2022-12-13 52.99 53.74 52.47 53.74 0.0M
2022-12-12 51.33 52.56 51.00 52.56 0.0M
2022-12-09 51.57 51.83 51.52 51.83 0.0M
2022-12-08 52.07 52.24 51.21 51.21 0.0M
2022-12-07 53.13 53.16 52.37 52.37 0.0M
2022-12-06 55.21 55.21 53.77 53.77 0.0M
2022-12-05 56.52 57.50 55.97 55.97 0.0M
2022-12-02 56.44 56.55 56.44 56.55 0.0M
2022-12-01 56.22 57.05 56.22 57.05 0.0M
2022-11-30 55.14 56.20 55.14 56.20 0.0M
2022-11-29 54.89 55.17 54.34 54.34 0.0M
2022-11-28 52.49 53.53 52.34 53.53 0.0M
2022-11-25 54.95 55.36 54.48 54.48 0.0M
2022-11-24 54.43 54.65 54.43 54.65 0.0M
2022-11-23 55.59 55.59 54.07 54.07 0.0M
2022-11-22 55.36 55.65 55.36 55.65 0.0M
2022-11-21 54.52 54.52 52.76 52.76 0.0M
2022-11-18 55.35 55.35 54.05 54.05 0.0M
2022-11-17 56.35 56.35 55.04 55.04 0.0M
2022-11-16 57.31 57.38 56.18 56.18 0.0M
2022-11-15 56.52 57.03 56.52 57.03 0.0M
2022-11-14 58.28 58.28 57.17 57.17 0.0M
2022-11-11 57.91 58.20 57.88 57.88 0.0M
2022-11-10 55.89 56.74 55.73 56.74 0.0M
2022-11-09 57.85 57.85 56.66 56.66 0.0M
2022-11-08 59.35 59.45 59.11 59.11 0.0M
2022-11-07 59.10 60.35 59.10 60.35 0.0M
2022-11-04 58.71 59.54 58.71 59.54 0.0M
2022-11-03 57.62 57.75 57.62 57.75 0.0M
2022-11-02 57.70 58.25 57.27 58.25 0.0M
2022-11-01 57.08 57.15 57.08 57.15 0.0M
2022-10-31 56.20 56.20 55.95 56.04 0.0M
2022-10-28 56.71 57.11 56.65 56.65 0.0M
2022-10-27 56.60 57.47 56.60 57.47 0.0M
2022-10-26 55.18 56.88 55.18 56.88 0.0M
2022-10-25 54.90 55.46 54.25 55.46 0.0M
2022-10-24 54.70 54.85 54.64 54.85 0.0M
2022-10-21 54.57 55.02 54.57 54.83 0.0M
2022-10-20 55.63 55.73 55.45 55.45 0.0M
2022-10-19 54.22 54.23 54.02 54.02 0.0M
2022-10-18 55.31 55.31 53.33 53.33 0.0M
2022-10-17 55.44 55.44 55.08 55.08 0.0M
2022-10-14 56.84 56.84 55.26 55.26 0.0M
2022-10-13 55.45 56.33 55.45 56.33 0.0M
2022-10-12 56.48 56.77 55.25 55.25 0.0M
2022-10-11 57.23 57.23 56.65 56.65 0.0M
2022-10-10 58.58 58.58 58.34 58.34 0.0M
2022-10-07 56.81 58.84 56.81 58.84 0.0M
2022-10-06 56.09 56.70 56.03 56.70 0.0M
2022-10-05 54.94 56.17 54.94 56.17 0.0M
2022-10-04 53.45 54.98 53.45 54.98 0.0M
2022-10-03 52.61 53.08 52.61 52.84 0.0M
2022-09-30 52.41 52.41 51.96 51.96 0.0M
2022-09-29 52.20 52.78 52.20 52.58 0.0M
2022-09-28 50.01 52.12 50.01 52.12 0.0M
2022-09-27 50.67 51.02 50.58 51.02 0.0M
2022-09-26 50.86 51.04 50.86 51.04 0.0M
2022-09-23 54.18 54.18 51.63 51.63 0.0M
2022-09-22 53.95 54.70 53.95 54.70 0.0M
2022-09-21 55.87 55.89 54.22 54.22 0.0M
2022-09-20 55.38 55.38 54.33 54.33 0.0M
2022-09-19 54.68 54.87 53.89 54.87 0.0M
2022-09-16 55.57 55.67 55.45 55.67 0.0M
2022-09-15 57.15 57.15 55.45 55.45 0.0M
2022-09-14 56.65 57.75 56.65 57.75 0.0M
2022-09-13 57.33 58.13 56.65 56.65 0.0M
2022-09-12 56.30 57.80 56.30 57.80 0.0M
2022-09-09 54.65 55.96 54.65 55.96 0.0M
2022-09-08 54.36 54.64 54.04 54.64 0.0M
2022-09-07 56.31 56.93 54.81 54.81 0.0M
2022-09-06 58.03 58.03 56.65 57.18 0.0M
2022-09-05 57.90 57.90 57.88 57.88 0.0M
2022-09-02 57.46 57.46 57.24 57.43 0.0M
2022-09-01 57.72 57.72 56.68 56.68 0.0M
2022-08-31 59.81 59.81 58.08 58.84 0.0M
2022-08-30 61.52 61.52 59.20 59.20 0.0M
2022-08-29 60.39 61.69 60.13 61.69 0.0M
2022-08-26 60.83 60.83 59.63 59.63 0.0M
2022-08-25 61.65 61.65 61.10 61.10 0.0M
2022-08-24 61.11 61.27 60.59 60.59 0.0M
2022-08-23 59.83 60.97 59.83 60.97 0.0M
2022-08-22 58.58 59.56 58.58 59.56 0.0M
2022-08-19 58.49 59.43 57.90 59.43 0.0M
2022-08-18 57.70 58.91 57.70 58.91 0.0M
2022-08-17 57.64 57.64 57.03 57.31 0.0M
2022-08-16 58.09 58.49 57.02 57.02 0.0M
2022-08-15 59.22 59.22 57.19 57.48 0.0M
2022-08-12 60.60 60.60 59.56 59.56 0.0M
2022-08-11 59.35 60.15 59.35 60.15 0.0M
2022-08-10 58.03 58.29 57.64 58.29 0.0M
2022-08-09 58.19 59.31 58.19 58.47 0.0M
2022-08-08 56.45 56.45 56.45 56.45 0.0M
2022-08-05 57.21 57.65 56.41 57.65 0.0M
2022-08-04 58.77 58.84 57.01 57.01 0.0M
2022-08-03 59.99 59.99 59.52 59.52 0.0M
2022-08-02 59.45 60.12 59.45 60.12 0.0M
2022-08-01 60.92 60.92 58.42 58.42 0.0M
2022-07-29 60.78 62.02 60.78 62.02 0.0M
2022-07-28 61.60 61.63 60.90 60.90 0.0M
2022-07-27 59.10 60.35 59.10 60.35 0.0M
2022-07-26 60.30 60.33 59.21 59.21 0.0M
2022-07-25 57.86 59.49 57.86 59.49 0.0M
2022-07-22 59.22 59.38 58.12 59.38 0.0M
2022-07-21 59.57 59.57 58.17 58.89 0.0M
2022-07-20 59.31 59.89 59.18 59.89 0.0M
2022-07-19 59.48 59.48 58.47 59.46 0.0M
2022-07-18 58.16 59.51 58.16 59.51 0.0M
2022-07-15 55.95 57.47 55.95 57.47 0.0M
2022-07-14 57.00 57.00 55.70 55.70 0.0M
2022-07-13 57.53 57.53 57.04 57.04 0.0M
2022-07-12 57.93 57.93 56.70 56.70 0.0M
2022-07-11 59.39 60.20 59.32 60.20 0.0M
2022-07-08 58.90 60.14 58.90 60.14 0.0M
2022-07-07 56.27 59.26 56.27 59.26 0.0M
2022-07-06 58.10 58.10 56.20 56.20 0.0M
2022-07-05 63.68 63.68 57.55 57.55 0.0M
2022-07-04 63.16 63.99 63.08 63.99 0.0M
2022-07-01 61.74 63.07 61.74 62.81 0.0M
2022-06-30 64.37 64.37 62.82 62.82 0.0M
2022-06-29 65.34 66.16 65.34 65.51 0.0M
2022-06-28 65.06 65.48 65.06 65.48 0.0M
2022-06-27 63.08 63.89 63.08 63.89 0.0M
2022-06-24 61.36 63.57 61.36 63.57 0.0M
2022-06-23 63.59 63.59 62.80 62.80 0.0M
2022-06-22 63.99 63.99 63.99 63.99 0.0M
2022-06-21 66.30 66.39 66.03 66.03 0.0M
2022-06-20 65.25 65.85 65.25 65.85 0.0M
2022-06-17 68.63 68.63 65.78 65.78 0.0M
2022-06-16 68.42 68.42 67.90 67.93 0.0M
2022-06-15 68.94 68.94 68.41 68.58 0.0M
2022-06-14 70.66 70.66 70.57 70.64 0.0M
2022-06-13 69.17 69.29 69.17 69.29 0.0M
2022-06-10 70.68 71.10 69.50 69.50 0.0M
2022-06-09 70.88 71.12 70.88 71.02 0.0M
2022-06-08 69.97 70.69 69.97 70.69 0.0M
2022-06-07 69.06 69.97 68.59 69.43 0.0M
2022-06-06 68.69 68.69 68.21 68.21 0.0M
2022-06-03 67.08 68.37 66.92 68.37 0.0M
2022-06-02 65.88 67.16 65.28 67.16 0.0M
2022-06-01 66.60 66.72 66.57 66.72 0.0M
2022-05-31 67.67 67.67 67.22 67.29 0.0M
2022-05-30 66.37 66.54 66.24 66.54 0.0M
2022-05-27 65.53 65.63 65.04 65.63 0.0M
2022-05-26 64.29 65.47 64.29 65.47 0.0M
2022-05-25 64.16 64.36 64.16 64.17 0.0M
2022-05-24 63.05 63.91 63.05 63.87 0.0M
2022-05-23 63.53 63.55 63.29 63.55 0.0M
2022-05-20 62.82 63.12 62.82 62.88 0.0M
2022-05-19 62.30 62.47 61.21 62.47 0.0M
2022-05-18 63.52 63.86 62.27 62.27 0.0M
2022-05-17 64.33 64.62 64.33 64.54 0.0M
2022-05-16 63.14 63.76 63.05 63.76 0.0M
2022-05-13 62.31 63.60 62.31 63.60 0.0M
2022-05-12 60.66 62.17 60.66 62.17 0.0M
2022-05-11 60.57 61.72 60.57 61.72 0.0M
2022-05-10 60.40 60.40 59.37 59.37 0.0M
2022-05-09 63.67 63.67 60.74 60.74 0.0M
2022-05-06 63.56 64.36 63.56 64.36 0.0M
2022-05-05 63.23 63.43 63.12 63.43 0.0M
2022-05-04 61.14 62.46 61.14 61.91 0.0M
2022-05-03 60.92 60.92 60.18 60.18 0.0M
2022-05-02 60.55 60.61 59.44 60.61 0.0M
2022-04-29 61.52 61.85 61.44 61.74 0.0M
2022-04-28 59.76 60.97 59.76 60.97 0.0M
2022-04-27 60.59 60.59 59.47 59.47 0.0M
2022-04-26 59.18 59.87 58.92 59.87 0.0M
2022-04-25 58.09 58.44 57.05 57.05 0.0M
2022-04-22 61.20 61.37 60.53 60.53 0.0M
2022-04-21 61.66 61.70 61.39 61.70 0.0M
2022-04-20 61.25 61.25 60.99 60.99 0.0M
2022-04-19 63.04 63.04 60.60 60.60 0.0M
2022-04-14 61.49 61.89 61.49 61.59 0.0M
2022-04-13 60.35 61.31 60.08 61.31 0.0M
2022-04-12 59.33 60.47 59.33 60.47 0.0M
2022-04-11 57.40 57.57 57.40 57.57 0.0M
2022-04-08 58.44 58.52 58.01 58.52 0.0M
2022-04-07 58.51 58.51 57.27 57.27 0.0M
2022-04-06 60.35 60.92 59.27 59.27 0.0M
2022-04-05 61.50 61.50 60.53 60.53 0.0M
2022-04-04 59.44 60.43 59.07 60.43 0.0M
2022-04-01 57.10 59.06 57.10 59.06 0.0M
2022-03-31 59.12 59.61 58.45 59.61 0.0M
2022-03-30 60.04 60.62 60.04 60.62 0.0M
2022-03-29 58.87 59.92 58.07 58.07 0.0M
2022-03-28 60.47 60.52 59.39 59.39 0.0M
2022-03-25 61.40 62.74 60.48 62.74 0.0M
2022-03-24 63.41 63.41 62.37 62.37 0.0M
2022-03-23 61.62 63.20 61.62 63.20 0.0M
2022-03-22 61.91 61.91 60.49 60.49 0.0M
2022-03-21 60.14 61.17 60.14 61.17 0.0M
2022-03-18 58.30 58.30 57.79 58.04 0.0M
2022-03-17 55.39 57.42 55.39 57.42 0.0M
2022-03-16 55.87 55.87 54.70 54.70 0.0M
2022-03-15 54.59 54.91 54.39 54.91 0.0M
2022-03-14 57.63 57.79 56.62 56.62 0.0M
2022-03-11 58.26 58.99 57.91 58.99 0.0M
2022-03-10 58.65 59.53 57.69 57.69 0.0M
2022-03-09 64.69 64.69 60.85 60.85 0.0M
2022-03-08 64.25 66.29 64.25 66.29 0.0M
2022-03-07 65.46 65.46 63.06 63.06 0.0M
2022-03-04 58.54 59.92 58.54 59.92 0.0M
2022-03-03 59.38 59.38 58.10 58.10 0.0M
2022-03-02 57.11 57.11 56.08 56.08 0.0M
2022-03-01 54.91 55.90 54.91 55.90 0.0M
2022-02-28 53.85 53.98 53.40 53.40 0.0M
2022-02-25 53.83 53.83 51.90 51.90 0.0M
2022-02-24 55.62 56.37 54.72 54.72 0.0M
2022-02-23 52.91 53.44 52.91 53.44 0.0M
2022-02-22 53.71 53.71 53.03 53.03 0.0M
2022-02-21 51.68 52.47 51.68 52.47 0.0M
2022-02-18 51.06 51.50 50.73 51.50 0.0M
2022-02-17 51.92 51.92 51.39 51.39 0.0M
2022-02-16 51.79 52.42 51.79 52.42 0.0M
2022-02-15 52.85 52.85 51.46 51.46 0.0M
2022-02-14 52.83 52.83 52.41 52.61 0.0M
2022-02-11 51.41 52.23 51.41 52.23 0.0M
2022-02-10 51.85 52.29 51.85 52.29 0.0M
2022-02-09 50.90 51.81 50.90 51.81 0.0M
2022-02-08 51.79 51.79 50.78 50.78 0.0M
2022-02-07 52.19 52.19 52.06 52.06 0.0M
2022-02-04 51.49 52.36 51.49 52.36 0.0M
2022-02-03 50.37 50.76 49.94 50.76 0.0M
2022-02-02 50.30 50.42 50.04 50.04 0.0M
2022-02-01 50.30 50.37 50.14 50.37 0.0M
2022-01-31 50.25 50.25 50.04 50.13 0.0M
2022-01-28 50.32 50.37 50.17 50.37 0.0M
2022-01-27 50.14 50.70 50.14 50.49 0.0M
2022-01-26 49.80 50.54 49.80 50.54 0.0M
2022-01-25 49.01 49.37 48.89 49.37 0.0M
2022-01-24 49.97 49.97 48.51 48.51 0.0M
2022-01-21 49.19 49.72 49.19 49.72 0.0M
2022-01-20 49.56 50.22 49.56 50.22 0.0M
2022-01-19 49.64 50.02 49.64 50.02 0.0M
2022-01-18 49.70 49.70 49.11 49.11 0.0M
2022-01-17 48.52 48.76 48.52 48.76 0.0M
2022-01-14 48.06 48.43 48.06 48.43 0.0M
2022-01-13 47.92 48.06 47.92 48.06 0.0M
2022-01-12 47.56 48.05 47.56 48.05 0.0M
2022-01-11 46.44 47.51 46.44 47.51 0.0M
2022-01-10 46.74 46.74 46.27 46.27 0.0M
2022-01-07 46.89 46.99 46.67 46.67 0.0M
2022-01-06 45.90 46.79 45.90 46.79 0.0M
2022-01-05 46.02 46.38 46.02 46.38 0.0M
2022-01-04 45.42 45.86 45.42 45.86 0.0M
2022-01-03 45.20 45.32 45.07 45.32 0.0M