RICI® EnhancedSM Heizöl TR ETC (BNQH)

BNQH
🏛️ 德国 →
87.12
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 59.63 59.63 59.47 59.47 0.0M
2021-12-29 59.79 59.79 58.91 58.91 0.0M
2021-12-28 59.05 59.97 59.05 59.63 0.0M
2021-12-27 57.59 59.41 57.59 59.41 0.0M
2021-12-23 57.65 58.28 57.65 58.28 0.0M
2021-12-22 57.10 57.24 56.88 57.24 0.0M
2021-12-21 55.36 56.74 55.36 56.74 0.0M
2021-12-20 55.09 55.09 53.75 53.80 0.0M
2021-12-17 56.88 56.88 56.37 56.44 0.0M
2021-12-16 56.73 57.22 56.69 57.22 0.0M
2021-12-15 56.27 56.27 55.82 55.87 0.0M
2021-12-14 57.20 57.20 56.24 56.24 0.0M
2021-12-13 57.67 57.67 57.01 57.01 0.0M
2021-12-10 56.81 57.24 56.70 56.70 0.0M
2021-12-09 57.35 57.35 57.07 57.35 0.0M
2021-12-08 56.55 57.43 56.55 57.13 0.0M
2021-12-07 55.86 56.70 55.86 56.70 0.0M
2021-12-06 54.28 54.41 54.28 54.37 0.0M
2021-12-03 54.00 54.04 54.00 54.00 0.0M
2021-12-02 53.76 53.76 53.05 53.40 0.0M
2021-12-01 54.40 54.40 53.95 53.95 0.0M
2021-11-30 53.75 54.05 53.43 53.43 0.0M
2021-11-29 55.87 55.89 55.58 55.58 0.0M
2021-11-26 58.26 58.26 57.71 57.71 0.0M
2021-11-25 60.37 60.48 60.37 60.48 0.0M
2021-11-24 60.58 60.86 60.58 60.86 0.0M
2021-11-23 58.85 59.97 58.59 59.97 0.0M
2021-11-22 58.33 59.22 58.33 59.22 0.0M
2021-11-19 60.05 60.05 57.38 57.38 0.0M
2021-11-18 58.72 59.39 58.72 59.39 0.0M
2021-11-17 60.44 60.44 59.89 59.89 0.0M
2021-11-16 60.08 60.46 60.08 60.43 0.0M
2021-11-15 59.07 59.12 58.42 59.12 0.0M
2021-11-12 59.75 59.75 58.90 59.73 0.0M
2021-11-11 59.90 59.96 59.50 59.96 0.0M
2021-11-10 61.19 61.19 60.59 60.59 0.0M
2021-11-09 59.76 60.34 59.76 60.34 0.0M
2021-11-08 60.33 60.33 60.22 60.22 0.0M
2021-11-05 58.64 60.01 58.64 60.01 0.0M
2021-11-04 59.49 60.48 59.42 59.42 0.0M
2021-11-03 59.89 59.89 59.15 59.15 0.0M
2021-11-02 60.59 60.59 60.07 60.48 0.0M
2021-11-01 60.51 60.51 60.32 60.32 0.0M
2021-10-29 59.97 60.10 59.97 60.10 0.0M
2021-10-28 60.06 60.06 59.38 59.38 0.0M
2021-10-27 61.37 61.37 60.85 60.85 0.0M
2021-10-26 61.71 61.97 61.71 61.97 0.0M
2021-10-25 61.38 61.98 61.38 61.98 0.0M
2021-10-22 61.11 61.62 61.11 61.12 0.0M
2021-10-21 61.89 61.89 60.77 60.77 0.0M
2021-10-20 61.48 62.00 61.04 62.00 0.0M
2021-10-19 61.63 61.74 61.63 61.74 0.0M
2021-10-18 62.56 62.73 62.07 62.07 0.0M
2021-10-15 62.34 62.34 62.31 62.31 0.0M
2021-10-14 61.70 61.70 61.18 61.18 0.0M
2021-10-13 61.06 61.10 60.77 61.10 0.0M
2021-10-12 61.07 61.24 61.07 61.08 0.0M
2021-10-11 61.06 61.51 61.06 61.14 0.0M
2021-10-08 60.62 60.70 60.27 60.70 0.0M
2021-10-07 59.40 59.75 58.93 59.75 0.0M
2021-10-06 61.14 61.14 59.96 59.96 0.0M
2021-10-05 59.57 60.61 59.57 60.61 0.0M
2021-10-04 57.83 59.48 57.83 59.48 0.0M
2021-10-01 56.96 57.32 56.96 57.32 0.0M
2021-09-30 56.63 57.11 56.63 57.11 0.0M
2021-09-29 54.90 56.20 54.90 56.20 0.0M
2021-09-28 56.26 56.26 55.57 55.57 0.0M
2021-09-27 55.23 55.64 55.23 55.64 0.0M
2021-09-24 54.17 54.43 54.05 54.43 0.0M
2021-09-23 53.49 53.77 53.13 53.77 0.0M
2021-09-22 53.04 53.06 52.87 52.87 0.0M
2021-09-21 52.74 52.74 52.42 52.42 0.0M
2021-09-20 52.94 52.94 52.48 52.60 0.0M
2021-09-17 53.24 53.27 53.24 53.27 0.0M
2021-09-16 53.16 53.18 53.07 53.07 0.0M
2021-09-15 52.63 53.34 52.63 53.34 0.0M
2021-09-14 52.36 52.39 52.19 52.19 0.0M
2021-09-13 52.31 52.33 52.08 52.08 0.0M
2021-09-10 51.37 51.68 51.37 51.68 0.0M
2021-09-09 51.48 51.74 51.48 51.53 0.0M
2021-09-08 51.32 51.62 51.32 51.48 0.0M
2021-09-07 51.52 51.52 51.22 51.38 0.0M
2021-09-06 51.45 51.48 51.45 51.48 0.0M
2021-09-03 51.86 52.22 51.74 51.74 0.0M
2021-09-02 51.08 52.30 51.08 52.30 0.0M
2021-09-01 51.75 51.75 50.79 50.79 0.0M
2021-08-31 51.40 51.46 51.13 51.46 0.0M
2021-08-30 51.22 51.27 51.22 51.27 0.0M
2021-08-27 50.82 51.03 50.72 51.03 0.0M
2021-08-26 51.26 51.26 50.90 50.90 0.0M
2021-08-25 50.56 50.79 50.56 50.78 0.0M
2021-08-24 49.29 50.13 49.29 50.13 0.0M
2021-08-23 47.63 49.05 47.63 49.05 0.0M
2021-08-20 48.37 48.37 47.75 47.75 0.0M
2021-08-19 48.93 48.93 48.19 48.19 0.0M
2021-08-18 50.40 50.56 50.28 50.28 0.0M
2021-08-17 49.94 50.72 49.94 50.72 0.0M
2021-08-16 50.21 50.41 50.21 50.41 0.0M
2021-08-13 51.46 51.58 50.70 51.02 0.0M
2021-08-12 51.63 51.63 51.39 51.39 0.0M
2021-08-11 51.59 51.59 50.86 50.97 0.0M
2021-08-10 50.67 51.27 50.67 51.27 0.0M
2021-08-09 50.25 50.25 49.46 49.98 0.0M
2021-08-06 51.50 51.75 51.16 51.16 0.0M
2021-08-05 50.39 51.24 50.38 51.24 0.0M
2021-08-04 51.46 51.46 50.61 50.61 0.0M
2021-08-03 51.57 51.85 51.43 51.43 0.0M
2021-08-02 52.52 52.52 51.52 51.52 0.0M
2021-07-30 52.53 52.89 52.53 52.89 0.0M
2021-07-29 52.45 52.52 52.15 52.52 0.0M
2021-07-28 52.24 52.24 52.11 52.18 0.0M
2021-07-27 52.26 52.37 51.88 51.88 0.0M
2021-07-26 51.41 51.82 51.41 51.82 0.0M
2021-07-23 51.77 51.82 51.77 51.82 0.0M
2021-07-22 50.70 51.21 50.70 51.21 0.0M
2021-07-21 49.02 50.70 49.02 50.70 0.0M
2021-07-20 49.02 49.03 48.51 49.03 0.0M
2021-07-19 51.00 51.00 48.74 48.74 0.0M
2021-07-16 51.29 51.70 51.29 51.70 0.0M
2021-07-15 51.59 51.82 51.49 51.82 0.0M
2021-07-14 53.03 53.03 52.14 52.47 0.0M
2021-07-13 52.29 52.76 52.29 52.76 0.0M
2021-07-12 51.75 51.92 51.43 51.92 0.0M
2021-07-09 51.40 52.25 51.40 52.25 0.0M
2021-07-08 50.77 51.06 50.50 51.06 0.0M
2021-07-07 51.66 52.11 50.37 50.37 0.0M
2021-07-06 53.05 53.29 51.30 51.30 0.0M
2021-07-05 52.95 52.95 52.28 52.88 0.0M
2021-07-02 52.07 52.53 52.07 52.53 0.0M
2021-07-01 51.94 52.38 51.94 52.11 0.0M
2021-06-30 51.52 51.67 51.45 51.45 0.0M
2021-06-29 51.29 51.71 51.29 51.71 0.0M
2021-06-28 51.60 51.61 51.45 51.45 0.0M
2021-06-25 52.28 52.28 51.79 51.79 0.0M
2021-06-24 52.09 52.09 51.76 52.09 0.0M
2021-06-23 52.20 52.24 52.20 52.24 0.0M
2021-06-22 51.58 52.11 51.34 52.11 0.0M
2021-06-21 50.83 51.12 50.58 51.12 0.0M
2021-06-18 49.77 49.87 49.77 49.87 0.0M
2021-06-17 50.18 50.54 50.18 50.24 0.0M
2021-06-16 50.21 50.43 50.12 50.43 0.0M
2021-06-15 50.32 50.54 50.22 50.22 0.0M
2021-06-14 50.98 50.98 50.63 50.63 0.0M
2021-06-11 50.83 51.11 50.47 50.47 0.0M
2021-06-10 50.46 50.96 50.46 50.96 0.0M
2021-06-09 50.88 50.88 50.52 50.52 0.0M
2021-06-08 49.99 50.53 49.81 50.53 0.0M
2021-06-07 50.12 50.20 50.12 50.14 0.0M
2021-06-04 50.39 50.39 49.80 50.08 0.0M
2021-06-03 50.25 50.25 49.72 49.72 0.0M
2021-06-02 49.37 49.67 49.37 49.67 0.0M
2021-06-01 49.15 49.55 49.05 49.05 0.0M
2021-05-31 48.60 48.79 48.60 48.67 0.0M
2021-05-28 48.76 49.01 48.76 48.80 0.0M
2021-05-27 48.37 48.61 48.15 48.61 0.0M
2021-05-26 48.36 48.45 48.09 48.45 0.0M
2021-05-25 48.34 48.34 48.20 48.23 0.0M
2021-05-21 46.41 47.51 46.41 47.51 0.0M
2021-05-20 47.81 47.81 47.08 47.31 0.0M
2021-05-19 48.26 48.26 47.31 47.31 0.0M
2021-05-18 49.14 49.16 49.10 49.10 0.0M
2021-05-17 48.71 49.08 48.63 49.08 0.0M
2021-05-14 47.81 48.64 47.81 48.64 0.0M
2021-05-13 48.92 48.92 48.32 48.32 0.0M
2021-05-12 48.99 49.76 48.99 49.76 0.0M
2021-05-11 48.07 48.42 48.04 48.42 0.0M
2021-05-10 48.47 48.47 47.98 47.98 0.0M
2021-05-07 48.18 48.18 47.89 47.95 0.0M
2021-05-06 48.50 48.50 48.09 48.22 0.0M
2021-05-05 48.75 48.82 48.75 48.79 0.0M
2021-05-04 47.32 48.27 47.32 48.25 0.0M
2021-05-03 46.26 47.21 46.26 47.21 0.0M
2021-04-30 46.95 46.95 46.41 46.41 0.0M
2021-04-29 46.73 47.17 46.73 46.96 0.0M
2021-04-28 46.26 46.84 46.25 46.84 0.0M
2021-04-27 45.69 45.88 45.69 45.81 0.0M
2021-04-26 44.87 45.27 44.68 45.27 0.0M
2021-04-23 45.37 45.37 45.23 45.27 0.0M
2021-04-22 44.88 45.28 44.78 45.28 0.0M
2021-04-21 45.51 45.51 45.17 45.17 0.0M
2021-04-20 46.19 46.19 45.11 45.11 0.0M
2021-04-19 46.00 46.00 45.75 45.86 0.0M
2021-04-16 46.47 46.47 46.20 46.20 0.0M
2021-04-15 46.05 46.06 46.03 46.06 0.0M
2021-04-14 44.95 45.93 44.95 45.93 0.0M
2021-04-13 44.77 44.77 44.51 44.63 0.0M
2021-04-12 44.13 44.98 44.13 44.62 0.0M
2021-04-09 44.23 44.44 44.23 44.44 0.0M
2021-04-08 44.23 44.29 44.23 44.24 0.0M
2021-04-07 44.31 44.39 43.57 43.57 0.0M
2021-04-06 44.30 44.68 44.30 44.68 0.0M
2021-04-01 44.50 44.53 44.43 44.43 0.0M
2021-03-31 45.06 45.06 44.60 44.83 0.0M
2021-03-30 44.95 44.95 44.69 44.87 0.0M
2021-03-29 44.30 45.31 44.30 44.69 0.0M
2021-03-26 44.37 44.95 44.37 44.95 0.0M
2021-03-25 44.68 44.68 43.38 43.38 0.0M
2021-03-24 43.56 44.86 43.56 44.86 0.0M
2021-03-23 44.40 44.40 43.51 43.82 0.0M
2021-03-22 44.35 44.62 44.35 44.62 0.0M
2021-03-19 43.69 44.39 43.69 44.39 0.0M
2021-03-18 45.89 46.24 44.54 44.54 0.0M
2021-03-17 47.16 47.16 46.33 46.33 0.0M
2021-03-16 46.92 46.92 46.75 46.92 0.0M
2021-03-15 47.65 47.65 46.99 47.16 0.0M
2021-03-12 47.28 47.50 47.28 47.50 0.0M
2021-03-11 46.53 47.08 46.53 47.08 0.0M
2021-03-10 45.92 46.43 45.92 46.20 0.0M
2021-03-09 46.49 46.92 46.49 46.54 0.0M
2021-03-08 47.49 47.49 46.83 46.83 0.0M
2021-03-05 46.17 46.79 46.17 46.79 0.0M
2021-03-04 44.21 45.38 43.89 45.38 0.0M
2021-03-03 43.25 43.94 43.25 43.94 0.0M
2021-03-02 43.06 43.62 43.06 43.62 0.0M
2021-03-01 44.63 44.63 44.08 44.08 0.0M
2021-02-26 44.31 44.35 44.21 44.35 0.0M
2021-02-25 44.94 44.94 44.57 44.57 0.0M
2021-02-24 43.85 44.74 43.85 44.74 0.0M
2021-02-23 44.16 44.16 43.83 43.83 0.0M
2021-02-22 42.95 43.45 42.92 43.45 0.0M
2021-02-19 42.87 42.92 42.72 42.92 0.0M
2021-02-18 43.93 43.93 43.43 43.43 0.0M
2021-02-17 43.39 43.53 43.11 43.11 0.0M
2021-02-16 43.01 43.01 42.87 42.92 0.0M
2021-02-15 42.81 42.82 42.68 42.82 0.0M
2021-02-12 41.41 42.17 41.38 42.17 0.0M
2021-02-11 41.72 41.84 41.64 41.84 0.0M
2021-02-10 41.70 41.94 41.70 41.88 0.0M
2021-02-09 42.05 42.05 41.69 41.75 0.0M
2021-02-08 41.54 41.70 41.51 41.70 0.0M
2021-02-05 41.45 41.51 41.35 41.35 0.0M
2021-02-04 40.86 40.99 40.83 40.83 0.0M
2021-02-03 40.57 40.81 40.56 40.81 0.0M
2021-02-02 39.79 40.42 39.79 40.39 0.0M
2021-02-01 38.89 39.12 38.89 39.12 0.0M
2021-01-29 38.47 38.70 38.47 38.65 0.0M
2021-01-28 38.64 38.71 38.64 38.67 0.0M
2021-01-27 38.65 39.02 38.65 39.02 0.0M
2021-01-26 38.49 38.64 38.49 38.49 0.0M
2021-01-25 38.26 38.37 38.25 38.37 0.0M
2021-01-22 38.20 38.20 37.78 38.10 0.0M
2021-01-21 38.59 38.59 38.47 38.59 0.0M
2021-01-20 38.73 38.88 38.73 38.88 0.0M
2021-01-19 38.50 38.78 38.49 38.78 0.0M
2021-01-18 38.36 38.53 38.08 38.50 0.0M
2021-01-15 38.66 38.66 38.41 38.41 0.0M
2021-01-14 38.71 38.71 38.36 38.52 0.0M
2021-01-13 38.51 38.52 38.37 38.37 0.0M
2021-01-12 38.23 38.45 38.23 38.45 0.0M
2021-01-11 37.63 37.74 37.63 37.74 0.0M
2021-01-08 37.31 37.56 37.31 37.56 0.0M
2021-01-07 36.88 37.02 36.88 37.02 0.0M
2021-01-06 36.58 36.99 36.46 36.99 0.0M
2021-01-05 35.37 36.51 35.37 36.51 0.0M
2021-01-04 36.79 36.79 35.52 35.52 0.0M