Solactive Natural Gas Commodity Futures SL (SOLWSNG2)

SOLWSNG2
🏛️ 德国 →
6.06
最后更新: 2025-09-29
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 10.97 10.97 10.74 10.74 0.0M
2023-12-28 10.55 10.97 10.55 10.97 0.0M
2023-12-27 10.40 10.55 10.40 10.55 0.0M
2023-12-26 10.69 10.69 10.40 10.40 0.0M
2023-12-22 10.69 10.69 10.69 10.69 0.0M
2023-12-21 10.19 10.60 10.19 10.60 0.0M
2023-12-20 10.31 10.31 10.19 10.19 0.0M
2023-12-19 10.65 10.65 10.31 10.31 0.0M
2023-12-18 10.70 10.70 10.65 10.65 0.0M
2023-12-15 10.43 10.70 10.43 10.70 0.0M
2023-12-14 10.16 10.43 10.16 10.43 0.0M
2023-12-13 9.88 10.16 9.88 10.16 0.0M
2023-12-12 10.33 10.33 9.88 9.88 0.0M
2023-12-11 11.01 11.01 10.33 10.33 0.0M
2023-12-08 11.08 11.08 11.01 11.01 0.0M
2023-12-07 11.07 11.08 11.07 11.08 0.0M
2023-12-06 11.73 11.73 11.07 11.07 0.0M
2023-12-05 11.66 11.73 11.66 11.73 0.0M
2023-12-04 12.20 12.20 11.66 11.66 0.0M
2023-12-01 12.15 12.20 12.15 12.20 0.0M
2023-11-30 12.18 12.18 12.15 12.15 0.0M
2023-11-29 12.31 12.31 12.18 12.18 0.0M
2023-11-28 12.75 12.75 12.31 12.31 0.0M
2023-11-27 12.97 12.97 12.75 12.75 0.0M
2023-11-24 13.12 13.12 12.97 12.97 0.0M
2023-11-22 12.96 13.12 12.96 13.12 0.0M
2023-11-21 13.23 13.23 12.96 12.96 0.0M
2023-11-20 13.57 13.57 13.23 13.23 0.0M
2023-11-17 14.03 14.03 13.57 13.57 0.0M
2023-11-16 14.55 14.55 14.03 14.03 0.0M
2023-11-15 14.34 14.55 14.34 14.55 0.0M
2023-11-14 14.70 14.70 14.34 14.34 0.0M
2023-11-13 14.22 14.70 14.22 14.70 0.0M
2023-11-10 14.45 14.45 14.22 14.22 0.0M
2023-11-09 14.68 14.68 14.45 14.45 0.0M
2023-11-08 15.01 15.01 14.68 14.68 0.0M
2023-11-07 15.44 15.44 15.01 15.01 0.0M
2023-11-06 16.44 16.44 15.44 15.44 0.0M
2023-11-03 16.25 16.44 16.25 16.44 0.0M
2023-11-02 16.26 16.26 16.25 16.25 0.0M
2023-11-01 16.52 16.52 16.26 16.26 0.0M
2023-10-31 15.55 16.52 15.55 16.52 0.0M
2023-10-30 16.11 16.11 15.55 15.55 0.0M
2023-10-27 16.06 16.11 16.06 16.11 0.0M
2023-10-26 15.69 16.06 15.69 16.06 0.0M
2023-10-25 15.44 15.69 15.44 15.69 0.0M
2023-10-24 15.22 15.44 15.22 15.44 0.0M
2023-10-23 15.20 15.22 15.20 15.22 0.0M
2023-10-20 15.50 15.50 15.20 15.20 0.0M
2023-10-19 16.06 16.06 15.50 15.50 0.0M
2023-10-18 16.06 16.06 16.06 16.06 0.0M
2023-10-17 16.12 16.12 16.06 16.06 0.0M
2023-10-16 16.57 16.57 16.12 16.12 0.0M
2023-10-13 16.79 16.79 16.57 16.57 0.0M
2023-10-12 16.86 16.86 16.79 16.79 0.0M
2023-10-11 16.85 16.86 16.85 16.86 0.0M
2023-10-10 16.71 16.85 16.71 16.85 0.0M
2023-10-09 16.77 16.77 16.71 16.71 0.0M
2023-10-06 16.17 16.77 16.17 16.77 0.0M
2023-10-05 15.29 16.17 15.29 16.17 0.0M
2023-10-04 15.26 15.29 15.26 15.29 0.0M
2023-10-03 14.89 15.26 14.89 15.26 0.0M
2023-10-02 15.25 15.25 14.89 14.89 0.0M
2023-09-29 15.38 15.38 15.25 15.25 0.0M
2023-09-28 15.15 15.38 15.15 15.38 0.0M
2023-09-27 15.01 15.15 15.01 15.15 0.0M
2023-09-26 15.39 15.39 15.01 15.01 0.0M
2023-09-25 15.18 15.39 15.18 15.39 0.0M
2023-09-22 15.05 15.18 15.05 15.18 0.0M
2023-09-21 15.27 15.27 15.05 15.05 0.0M
2023-09-20 15.59 15.59 15.27 15.27 0.0M
2023-09-19 15.66 15.66 15.59 15.59 0.0M
2023-09-18 15.41 15.66 15.41 15.66 0.0M
2023-09-15 15.71 15.71 15.41 15.41 0.0M
2023-09-14 15.81 15.81 15.71 15.71 0.0M
2023-09-13 15.89 15.89 15.81 15.81 0.0M
2023-09-12 15.57 15.89 15.57 15.89 0.0M
2023-09-11 15.73 15.73 15.57 15.57 0.0M
2023-09-08 15.68 15.73 15.68 15.73 0.0M
2023-09-07 15.60 15.68 15.60 15.68 0.0M
2023-09-06 15.86 15.86 15.60 15.60 0.0M
2023-09-05 16.50 16.50 15.86 15.86 0.0M
2023-09-01 16.69 16.69 16.50 16.50 0.0M
2023-08-31 16.87 16.87 16.69 16.69 0.0M
2023-08-30 16.24 16.87 16.24 16.87 0.0M
2023-08-29 16.47 16.47 16.24 16.24 0.0M
2023-08-28 16.62 16.62 16.47 16.47 0.0M
2023-08-25 16.40 16.62 16.40 16.62 0.0M
2023-08-24 16.14 16.40 16.14 16.40 0.0M
2023-08-23 16.47 16.47 16.14 16.14 0.0M
2023-08-22 16.93 16.93 16.47 16.47 0.0M
2023-08-21 16.79 16.93 16.79 16.93 0.0M
2023-08-18 17.20 17.20 16.79 16.79 0.0M
2023-08-17 17.05 17.20 17.05 17.20 0.0M
2023-08-16 17.43 17.43 17.05 17.05 0.0M
2023-08-15 17.84 17.84 17.43 17.43 0.0M
2023-08-14 17.73 17.84 17.73 17.84 0.0M
2023-08-11 17.53 17.73 17.53 17.73 0.0M
2023-08-10 18.44 18.44 17.53 17.53 0.0M
2023-08-09 17.32 18.44 17.32 18.44 0.0M
2023-08-08 17.00 17.32 17.00 17.32 0.0M
2023-08-07 16.21 17.00 16.21 17.00 0.0M
2023-08-04 16.14 16.21 16.14 16.21 0.0M
2023-08-03 15.63 16.14 15.63 16.14 0.0M
2023-08-02 16.15 16.15 15.63 15.63 0.0M
2023-08-01 16.57 16.57 16.15 16.15 0.0M
2023-07-31 16.64 16.64 16.57 16.57 0.0M
2023-07-28 16.40 16.64 16.40 16.64 0.0M
2023-07-27 16.98 16.98 16.40 16.40 0.0M
2023-07-26 17.28 17.28 16.98 16.98 0.0M
2023-07-25 16.88 17.28 16.88 17.28 0.0M
2023-07-24 16.98 16.98 16.88 16.88 0.0M
2023-07-21 17.06 17.06 16.98 16.98 0.0M
2023-07-20 16.22 17.06 16.22 17.06 0.0M
2023-07-19 16.43 16.43 16.22 16.22 0.0M
2023-07-18 15.75 16.43 15.75 16.43 0.0M
2023-07-17 15.90 15.90 15.75 15.75 0.0M
2023-07-14 15.89 15.90 15.89 15.90 0.0M
2023-07-13 16.25 16.25 15.89 15.89 0.0M
2023-07-12 16.84 16.84 16.25 16.25 0.0M
2023-07-11 16.52 16.84 16.52 16.84 0.0M
2023-07-10 16.08 16.52 16.08 16.52 0.0M
2023-07-07 16.26 16.26 16.08 16.08 0.0M
2023-07-06 16.54 16.54 16.26 16.26 0.0M
2023-07-05 16.91 16.91 16.54 16.54 0.0M
2023-07-03 17.36 17.36 16.91 16.91 0.0M
2023-06-30 16.84 17.36 16.84 17.36 0.0M
2023-06-29 16.55 16.84 16.55 16.84 0.0M
2023-06-28 17.24 17.24 16.55 16.55 0.0M
2023-06-27 17.94 17.94 17.24 17.24 0.0M
2023-06-26 17.67 17.94 17.67 17.94 0.0M
2023-06-23 16.86 17.67 16.86 17.67 0.0M
2023-06-22 16.68 16.86 16.68 16.86 0.0M
2023-06-21 16.00 16.68 16.00 16.68 0.0M
2023-06-20 16.99 16.99 16.00 16.00 0.0M
2023-06-16 16.30 16.99 16.30 16.99 0.0M
2023-06-15 15.12 16.30 15.12 16.30 0.0M
2023-06-14 15.12 15.12 15.12 15.12 0.0M
2023-06-13 14.69 15.12 14.69 15.12 0.0M
2023-06-12 14.64 14.69 14.64 14.69 0.0M
2023-06-09 15.28 15.28 14.64 14.64 0.0M
2023-06-08 15.28 15.28 15.28 15.28 0.0M
2023-06-07 14.96 15.28 14.96 15.28 0.0M
2023-06-06 14.86 14.96 14.86 14.96 0.0M
2023-06-05 14.44 14.86 14.44 14.86 0.0M
2023-06-02 14.28 14.44 14.28 14.44 0.0M
2023-06-01 14.81 14.81 14.28 14.28 0.0M
2023-05-31 15.18 15.18 14.81 14.81 0.0M
2023-05-30 15.74 15.74 15.18 15.18 0.0M
2023-05-26 16.08 16.08 15.74 15.74 0.0M
2023-05-25 16.60 16.60 16.08 16.08 0.0M
2023-05-24 16.11 16.60 16.11 16.60 0.0M
2023-05-23 16.48 16.48 16.11 16.11 0.0M
2023-05-22 17.41 17.41 16.48 16.48 0.0M
2023-05-19 17.51 17.51 17.41 17.41 0.0M
2023-05-18 16.23 17.51 16.23 17.51 0.0M
2023-05-17 16.39 16.39 16.23 16.23 0.0M
2023-05-16 16.48 16.48 16.39 16.39 0.0M
2023-05-15 15.89 16.48 15.89 16.48 0.0M
2023-05-12 15.27 15.89 15.27 15.89 0.0M
2023-05-11 15.20 15.27 15.20 15.27 0.0M
2023-05-10 15.78 15.78 15.20 15.20 0.0M
2023-05-09 15.69 15.78 15.69 15.78 0.0M
2023-05-08 15.10 15.69 15.10 15.69 0.0M
2023-05-05 14.94 15.10 14.94 15.10 0.0M
2023-05-04 15.35 15.35 14.94 14.94 0.0M
2023-05-03 15.72 15.72 15.35 15.35 0.0M
2023-05-02 16.25 16.25 15.72 15.72 0.0M
2023-05-01 16.77 16.77 16.25 16.25 0.0M
2023-04-28 16.58 16.77 16.58 16.77 0.0M
2023-04-27 16.23 16.58 16.23 16.58 0.0M
2023-04-26 17.10 17.10 16.23 16.23 0.0M
2023-04-25 17.36 17.36 17.10 17.10 0.0M
2023-04-24 16.89 17.36 16.89 17.36 0.0M
2023-04-21 17.08 17.08 16.89 16.89 0.0M
2023-04-20 16.84 17.08 16.84 17.08 0.0M
2023-04-19 17.66 17.66 16.84 16.84 0.0M
2023-04-18 17.25 17.66 17.25 17.66 0.0M
2023-04-17 16.56 17.25 16.56 17.25 0.0M
2023-04-14 15.81 16.56 15.81 16.56 0.0M
2023-04-13 16.24 16.24 15.81 15.81 0.0M
2023-04-12 16.81 16.81 16.24 16.24 0.0M
2023-04-11 16.91 16.91 16.81 16.81 0.0M
2023-04-10 16.03 16.91 16.03 16.91 0.0M
2023-04-06 17.05 17.05 16.03 16.03 0.0M
2023-04-05 16.79 17.05 16.79 17.05 0.0M
2023-04-04 16.71 16.79 16.71 16.79 0.0M
2023-04-03 17.65 17.65 16.71 16.71 0.0M
2023-03-31 16.89 17.65 16.89 17.65 0.0M
2023-03-30 17.53 17.53 16.89 16.89 0.0M
2023-03-29 17.09 17.53 17.09 17.53 0.0M
2023-03-28 17.60 17.60 17.09 17.09 0.0M
2023-03-27 18.60 18.60 17.60 17.60 0.0M
2023-03-24 18.10 18.60 18.10 18.60 0.0M
2023-03-23 18.24 18.24 18.10 18.10 0.0M
2023-03-22 19.48 19.48 18.24 18.24 0.0M
2023-03-21 18.30 19.48 18.30 19.48 0.0M
2023-03-20 19.06 19.06 18.30 18.30 0.0M
2023-03-17 20.32 20.32 19.06 19.06 0.0M
2023-03-16 19.76 20.32 19.76 20.32 0.0M
2023-03-15 20.90 20.90 19.76 19.76 0.0M
2023-03-14 21.25 21.25 20.90 20.90 0.0M
2023-03-13 20.02 21.25 20.02 21.25 0.0M
2023-03-10 20.94 20.94 20.02 20.02 0.0M
2023-03-09 21.16 21.16 20.94 20.94 0.0M
2023-03-08 22.11 22.11 21.16 21.16 0.0M
2023-03-07 21.25 22.11 21.25 22.11 0.0M
2023-03-06 24.45 24.45 21.25 21.25 0.0M
2023-03-03 22.57 24.45 22.57 24.45 0.0M
2023-03-02 22.91 22.91 22.57 22.57 0.0M
2023-03-01 22.29 22.91 22.29 22.91 0.0M
2023-02-28 22.21 22.29 22.21 22.29 0.0M
2023-02-27 21.03 22.21 21.03 22.21 0.0M
2023-02-24 20.16 21.03 20.16 21.03 0.0M
2023-02-23 19.00 20.16 19.00 20.16 0.0M
2023-02-22 18.03 19.00 18.03 19.00 0.0M
2023-02-21 19.43 19.43 18.03 18.03 0.0M
2023-02-17 20.54 20.54 19.43 19.43 0.0M
2023-02-16 21.09 21.09 20.54 20.54 0.0M
2023-02-15 21.84 21.84 21.09 21.09 0.0M
2023-02-14 20.90 21.84 20.90 21.84 0.0M
2023-02-13 21.66 21.66 20.90 20.90 0.0M
2023-02-10 20.73 21.66 20.73 21.66 0.0M
2023-02-09 20.61 20.73 20.61 20.73 0.0M
2023-02-08 22.12 22.12 20.61 20.61 0.0M
2023-02-07 21.05 22.12 21.05 22.12 0.0M
2023-02-06 20.60 21.05 20.60 21.05 0.0M
2023-02-03 20.94 20.94 20.60 20.60 0.0M
2023-02-02 21.06 21.06 20.94 20.94 0.0M
2023-02-01 22.76 22.76 21.06 21.06 0.0M
2023-01-31 22.68 22.76 22.68 22.76 0.0M
2023-01-30 23.90 23.90 22.68 22.68 0.0M
2023-01-27 23.84 23.90 23.84 23.90 0.0M
2023-01-26 24.31 24.31 23.84 23.84 0.0M
2023-01-25 25.39 25.39 24.31 24.31 0.0M
2023-01-24 26.53 26.53 25.39 25.39 0.0M
2023-01-23 25.16 26.53 25.16 26.53 0.0M
2023-01-20 25.86 25.86 25.16 25.16 0.0M
2023-01-19 25.63 25.86 25.63 25.86 0.0M
2023-01-18 26.73 26.73 25.63 25.63 0.0M
2023-01-17 26.28 26.73 26.28 26.73 0.0M
2023-01-13 27.48 27.48 26.28 26.28 0.0M
2023-01-12 27.38 27.48 27.38 27.48 0.0M
2023-01-11 27.09 27.38 27.09 27.38 0.0M
2023-01-10 29.11 29.11 27.09 27.09 0.0M
2023-01-09 27.71 29.11 27.71 29.11 0.0M
2023-01-06 27.99 27.99 27.71 27.71 0.0M
2023-01-05 30.88 30.88 27.99 27.99 0.0M
2023-01-04 29.75 30.88 29.75 30.88 0.0M
2023-01-03 33.53 33.53 29.75 29.75 0.0M