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
2023-12-29 54.91 54.92 54.91 54.92 0.0M
2023-12-28 56.43 56.43 55.69 55.69 0.0M
2023-12-27 56.89 56.89 56.56 56.56 0.0M
2023-12-22 56.61 56.61 56.16 56.16 0.0M
2023-12-21 56.59 56.59 56.07 56.07 0.0M
2023-12-20 56.96 57.18 56.96 57.03 0.0M
2023-12-19 55.96 56.95 55.88 56.95 0.0M
2023-12-18 55.48 56.46 55.48 56.46 0.0M
2023-12-15 55.46 55.55 55.17 55.17 0.0M
2023-12-14 54.28 55.34 54.28 55.34 0.0M
2023-12-13 52.95 53.85 52.95 53.85 0.0M
2023-12-12 55.06 55.06 53.27 53.27 0.0M
2023-12-11 54.82 54.82 54.33 54.45 0.0M
2023-12-08 54.11 54.46 54.09 54.46 0.0M
2023-12-07 53.77 53.77 53.41 53.41 0.0M
2023-12-06 55.21 55.21 53.50 53.50 0.0M
2023-12-05 55.99 55.99 55.86 55.89 0.0M
2023-12-04 55.59 55.92 55.59 55.92 0.0M
2023-12-01 56.83 57.32 56.83 57.32 0.0M
2023-11-30 58.58 58.58 56.53 56.53 0.0M
2023-11-29 57.38 58.15 57.38 57.77 0.0M
2023-11-28 56.64 57.69 56.64 57.69 0.0M
2023-11-27 56.40 56.63 56.40 56.63 0.0M
2023-11-24 57.36 57.67 57.36 57.67 0.0M
2023-11-23 57.50 57.50 56.97 56.97 0.0M
2023-11-22 58.12 58.12 56.13 56.13 0.0M
2023-11-21 57.88 57.95 57.75 57.75 0.0M
2023-11-20 57.27 58.33 57.27 58.33 0.0M
2023-11-17 55.26 56.40 55.26 56.40 0.0M
2023-11-16 57.09 57.19 55.56 55.56 0.0M
2023-11-15 57.89 57.89 57.37 57.37 0.0M
2023-11-14 57.87 58.39 57.71 58.39 0.0M
2023-11-13 56.59 57.73 56.59 57.73 0.0M
2023-11-10 56.24 57.05 56.24 57.05 0.0M
2023-11-09 56.13 56.55 55.98 56.55 0.0M
2023-11-08 57.07 57.07 56.29 56.29 0.0M
2023-11-07 58.64 58.64 57.71 57.71 0.0M
2023-11-06 59.70 60.02 59.70 60.02 0.0M
2023-11-03 60.55 60.78 59.54 59.54 0.0M
2023-11-02 59.51 60.08 59.36 60.08 0.0M
2023-11-01 59.47 60.21 59.47 59.73 0.0M
2023-10-31 60.08 60.48 59.99 59.99 0.0M
2023-10-30 60.85 61.41 60.14 60.14 0.0M
2023-10-27 61.27 61.37 60.88 60.88 0.0M
2023-10-26 61.25 61.25 60.77 60.77 0.0M
2023-10-25 60.23 60.61 60.23 60.54 0.0M
2023-10-24 61.67 61.67 60.09 60.09 0.0M
2023-10-23 62.19 62.53 62.16 62.16 0.0M
2023-10-20 63.39 63.67 63.38 63.38 0.0M
2023-10-19 62.23 62.58 61.75 62.58 0.0M
2023-10-18 62.25 62.76 62.25 62.39 0.0M
2023-10-17 61.09 61.32 60.85 60.85 0.0M
2023-10-16 61.66 61.67 61.13 61.13 0.0M
2023-10-13 59.59 61.00 59.59 61.00 0.0M
2023-10-12 59.04 59.51 59.04 59.32 0.0M
2023-10-11 60.14 60.14 58.93 58.93 0.0M
2023-10-10 59.57 59.65 59.57 59.63 0.0M
2023-10-09 59.65 59.74 59.65 59.74 0.0M
2023-10-06 57.65 57.78 57.52 57.52 0.0M
2023-10-05 58.90 58.90 57.51 57.51 0.0M
2023-10-04 61.56 61.56 59.66 59.66 0.0M
2023-10-03 61.62 61.94 61.58 61.94 0.0M
2023-10-02 62.65 63.05 61.73 61.73 0.0M
2023-09-29 63.04 63.45 62.55 62.55 0.0M
2023-09-28 63.92 63.92 63.40 63.40 0.0M
2023-09-27 62.91 63.85 62.91 63.85 0.0M
2023-09-26 61.75 62.65 61.75 62.65 0.0M
2023-09-25 62.55 62.55 61.97 61.97 0.0M
2023-09-22 63.03 63.24 62.66 62.66 0.0M
2023-09-21 62.16 63.05 62.16 63.05 0.0M
2023-09-20 62.75 63.32 62.75 63.32 0.0M
2023-09-19 63.43 63.76 63.43 63.76 0.0M
2023-09-18 63.77 63.77 63.62 63.62 0.0M
2023-09-15 63.81 63.87 63.32 63.32 0.0M
2023-09-14 62.83 63.34 62.83 63.34 0.0M
2023-09-13 62.71 63.01 62.65 62.65 0.0M
2023-09-12 61.94 62.63 61.94 62.63 0.0M
2023-09-11 61.52 61.62 61.52 61.62 0.0M
2023-09-08 61.15 61.70 61.15 61.70 0.0M
2023-09-07 61.58 61.58 61.38 61.53 0.0M
2023-09-06 61.15 61.40 61.10 61.40 0.0M
2023-09-05 60.62 61.80 60.44 61.80 0.0M
2023-09-04 60.44 60.74 60.44 60.74 0.0M
2023-09-01 59.54 60.10 59.54 60.10 0.0M
2023-08-31 58.40 58.89 58.40 58.89 0.0M
2023-08-30 58.45 58.55 58.22 58.22 0.0M
2023-08-29 57.52 58.04 57.52 57.85 0.0M
2023-08-28 57.76 57.76 57.50 57.75 0.0M
2023-08-25 57.30 57.58 57.30 57.35 0.0M
2023-08-24 56.93 57.28 56.87 56.87 0.0M
2023-08-23 57.50 57.50 56.96 57.24 0.0M
2023-08-22 57.77 57.77 57.77 57.77 0.0M
2023-08-21 58.47 58.60 58.35 58.35 0.0M
2023-08-18 57.53 57.76 57.50 57.76 0.0M
2023-08-17 57.32 57.86 57.32 57.86 0.0M
2023-08-16 57.65 58.02 57.65 58.02 0.0M
2023-08-15 58.78 58.78 57.70 57.70 0.0M
2023-08-14 58.37 58.86 58.37 58.69 0.0M
2023-08-11 58.74 59.15 58.74 59.13 0.0M
2023-08-10 59.65 59.65 59.37 59.37 0.0M
2023-08-09 58.91 59.48 58.91 59.48 0.0M
2023-08-08 58.08 58.32 57.65 58.32 0.0M
2023-08-07 58.63 58.63 58.22 58.22 0.0M
2023-08-04 58.10 58.55 58.10 58.55 0.0M
2023-08-03 56.67 57.97 56.67 57.97 0.0M
2023-08-02 58.31 58.31 56.61 56.61 0.0M
2023-08-01 57.99 58.05 57.84 57.84 0.0M
2023-07-31 57.39 58.03 57.39 58.03 0.0M
2023-07-28 56.96 57.16 56.88 57.16 0.0M
2023-07-27 56.67 57.01 56.67 57.01 0.0M
2023-07-26 56.48 56.56 56.15 56.56 0.0M
2023-07-25 56.37 56.62 56.35 56.62 0.0M
2023-07-24 55.01 56.29 55.01 56.29 0.0M
2023-07-21 54.85 54.94 54.85 54.94 0.0M
2023-07-20 54.31 55.05 54.16 54.16 0.0M
2023-07-19 54.31 54.71 54.31 54.71 0.0M
2023-07-18 53.37 54.07 53.37 54.07 0.0M
2023-07-17 53.53 53.66 53.53 53.66 0.0M
2023-07-14 54.80 54.82 54.11 54.11 0.0M
2023-07-13 54.24 54.43 54.24 54.43 0.0M
2023-07-12 53.56 53.94 53.56 53.94 0.0M
2023-07-11 52.72 53.49 52.72 53.49 0.0M
2023-07-10 52.48 52.88 52.48 52.88 0.0M
2023-07-07 51.97 52.40 51.91 52.40 0.0M
2023-07-06 51.81 52.02 51.18 51.18 0.0M
2023-07-05 51.43 52.07 51.43 52.07 0.0M
2023-07-04 51.00 51.54 51.00 51.54 0.0M
2023-07-03 51.14 51.68 51.14 51.60 0.0M
2023-06-30 51.05 51.56 50.97 51.56 0.0M
2023-06-29 50.78 51.09 50.64 50.64 0.0M
2023-06-28 50.09 50.81 50.02 50.81 0.0M
2023-06-27 50.97 50.97 50.29 50.36 0.0M
2023-06-26 50.75 50.75 50.53 50.53 0.0M
2023-06-23 50.20 50.20 49.96 50.16 0.0M
2023-06-22 52.05 52.05 50.55 50.55 0.0M
2023-06-21 51.34 52.20 51.21 52.20 0.0M
2023-06-20 51.30 51.71 50.70 50.70 0.0M
2023-06-19 51.26 51.66 51.26 51.32 0.0M
2023-06-16 51.17 51.24 50.94 51.24 0.0M
2023-06-15 49.68 50.64 49.68 50.64 0.0M
2023-06-14 50.33 50.78 50.04 50.04 0.0M
2023-06-13 48.91 49.98 48.91 49.98 0.0M
2023-06-12 49.90 49.90 48.91 48.91 0.0M
2023-06-09 50.71 51.15 50.71 51.03 0.0M
2023-06-08 51.64 51.98 50.96 50.96 0.0M
2023-06-07 50.77 51.94 50.77 51.94 0.0M
2023-06-06 50.77 51.19 50.36 51.19 0.0M
2023-06-05 51.88 52.02 51.55 51.55 0.0M
2023-06-02 50.56 50.92 50.56 50.92 0.0M
2023-06-01 49.27 50.30 48.83 50.30 0.0M
2023-05-31 49.70 49.70 48.79 49.62 0.0M
2023-05-30 51.20 51.20 50.16 50.16 0.0M
2023-05-25 52.43 52.43 51.74 51.74 0.0M
2023-05-24 52.01 52.48 52.01 52.47 0.0M
2023-05-23 51.08 51.94 51.08 51.94 0.0M
2023-05-22 50.36 51.17 50.36 51.17 0.0M
2023-05-19 51.77 51.77 50.90 50.90 0.0M
2023-05-18 51.62 51.83 51.25 51.25 0.0M
2023-05-17 49.97 51.44 49.97 51.44 0.0M
2023-05-16 50.30 50.38 50.24 50.24 0.0M
2023-05-15 49.55 50.39 49.55 50.39 0.0M
2023-05-12 50.07 50.43 49.93 49.93 0.0M
2023-05-11 51.70 51.70 50.83 50.83 0.0M
2023-05-10 51.86 51.86 51.64 51.64 0.0M
2023-05-09 51.32 51.32 50.79 50.79 0.0M
2023-05-08 50.87 51.59 50.87 51.59 0.0M
2023-05-05 49.13 50.37 49.13 50.37 0.0M
2023-05-04 49.27 49.27 48.56 48.56 0.0M
2023-05-03 50.57 50.57 48.48 48.48 0.0M
2023-05-02 53.27 53.27 50.73 50.73 0.0M
2023-04-28 52.77 53.59 52.77 53.59 0.0M
2023-04-27 52.50 52.50 52.35 52.47 0.0M
2023-04-26 54.52 54.52 53.98 54.08 0.0M
2023-04-25 55.38 55.38 54.06 54.06 0.0M
2023-04-24 54.05 55.42 54.05 55.42 0.0M
2023-04-21 53.86 54.59 53.86 54.59 0.0M
2023-04-20 54.81 54.81 54.29 54.29 0.0M
2023-04-19 56.24 56.24 55.56 55.81 0.0M
2023-04-18 56.81 56.93 56.54 56.93 0.0M
2023-04-17 57.42 57.42 56.46 56.46 0.0M
2023-04-14 57.35 57.56 57.35 57.56 0.0M
2023-04-13 57.64 57.64 57.49 57.49 0.0M
2023-04-12 56.81 57.46 56.70 57.46 0.0M
2023-04-11 56.17 56.55 55.63 56.55 0.0M
2023-04-06 55.95 56.20 55.95 56.06 0.0M
2023-04-05 56.47 56.47 56.10 56.10 0.0M
2023-04-04 56.37 56.61 55.94 55.94 0.0M
2023-04-03 55.65 56.06 55.65 56.03 0.0M
2023-03-31 52.59 52.99 52.59 52.99 0.0M
2023-03-30 51.69 52.41 51.69 52.41 0.0M
2023-03-29 51.98 52.33 51.98 52.11 0.0M
2023-03-28 51.62 51.91 51.62 51.91 0.0M
2023-03-27 49.82 50.29 49.81 50.29 0.0M
2023-03-24 49.56 49.56 48.13 48.87 0.0M
2023-03-23 49.84 50.27 49.84 50.27 0.0M
2023-03-22 49.14 50.07 49.14 50.07 0.0M
2023-03-21 47.97 49.08 47.97 48.80 0.0M
2023-03-20 46.63 47.41 46.63 47.41 0.0M
2023-03-17 49.33 49.33 47.94 47.94 0.0M
2023-03-16 48.61 48.61 48.45 48.45 0.0M
2023-03-15 51.16 51.16 47.51 47.51 0.0M
2023-03-14 52.39 52.39 51.91 51.91 0.0M
2023-03-13 54.25 54.25 51.60 53.07 0.0M
2023-03-10 52.96 54.23 52.96 54.23 0.0M
2023-03-09 54.08 54.54 54.08 54.54 0.0M
2023-03-08 54.50 54.70 54.13 54.13 0.0M
2023-03-07 56.74 56.74 55.19 55.19 0.0M
2023-03-06 55.91 56.33 55.38 56.33 0.0M
2023-03-03 55.01 55.71 54.91 55.71 0.0M
2023-03-02 54.56 55.16 54.56 55.16 0.0M
2023-03-01 54.46 54.46 53.84 54.08 0.0M
2023-02-28 53.84 54.50 53.84 54.50 0.0M
2023-02-27 54.00 54.00 53.27 53.27 0.0M
2023-02-24 54.07 54.07 53.75 53.88 0.0M
2023-02-23 52.78 53.26 52.78 53.26 0.0M
2023-02-22 53.58 53.65 52.93 52.93 0.0M
2023-02-21 54.35 54.52 54.01 54.01 0.0M
2023-02-20 54.45 54.45 54.44 54.44 0.0M
2023-02-17 54.59 54.59 53.82 53.87 0.0M
2023-02-16 56.10 56.10 55.61 55.61 0.0M
2023-02-15 55.11 55.52 54.93 54.93 0.0M
2023-02-14 56.10 56.10 55.62 55.62 0.0M
2023-02-13 55.60 55.98 55.60 55.98 0.0M
2023-02-10 54.77 55.96 54.77 55.96 0.0M
2023-02-09 55.37 55.37 54.82 54.82 0.0M
2023-02-08 54.90 55.00 54.72 54.72 0.0M
2023-02-07 53.77 54.26 53.44 54.26 0.0M
2023-02-06 52.51 52.51 52.32 52.32 0.0M
2023-02-03 53.49 53.72 53.26 53.26 0.0M
2023-02-02 54.36 54.36 53.76 53.76 0.0M
2023-02-01 55.97 56.06 55.30 55.30 0.0M
2023-01-31 54.47 55.43 54.42 55.43 0.0M
2023-01-30 55.64 55.85 55.58 55.58 0.0M
2023-01-27 57.12 57.58 56.34 56.34 0.0M
2023-01-26 56.72 57.25 56.72 57.25 0.0M
2023-01-25 56.69 57.10 56.69 57.10 0.0M
2023-01-24 57.83 57.83 56.77 56.77 0.0M
2023-01-23 57.26 57.92 57.26 57.92 0.0M
2023-01-20 57.18 57.18 56.80 57.11 0.0M
2023-01-19 55.63 56.63 55.63 56.63 0.0M
2023-01-18 56.88 57.18 56.88 57.18 0.0M
2023-01-17 56.04 56.68 56.04 56.56 0.0M
2023-01-16 56.08 56.25 55.72 55.72 0.0M
2023-01-13 55.55 56.04 55.55 56.04 0.0M
2023-01-12 55.07 55.72 55.07 55.72 0.0M
2023-01-11 53.29 54.96 53.29 54.96 0.0M
2023-01-10 53.07 53.79 53.07 53.69 0.0M
2023-01-09 53.91 54.20 53.48 53.48 0.0M
2023-01-06 52.75 53.40 52.46 53.40 0.0M
2023-01-05 52.53 53.00 52.53 52.94 0.0M
2023-01-04 53.87 53.87 52.39 52.39 0.0M
2023-01-03 56.53 56.53 54.64 54.64 0.0M