WisdomTree Copper 2x Daily Leveraged (LCOP)

LCOP
🏛️ 德国 →
7.01
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 6.94 6.94 6.84 6.87 0.0M
2023-12-28 7.00 7.00 6.90 6.90 0.0M
2023-12-27 6.94 7.00 6.89 7.00 0.0M
2023-12-22 6.97 6.97 6.87 6.87 0.0M
2023-12-21 6.93 6.96 6.86 6.96 0.0M
2023-12-20 6.99 6.99 6.92 6.92 0.0M
2023-12-19 6.73 6.94 6.73 6.94 0.0M
2023-12-18 6.84 6.87 6.80 6.80 0.0M
2023-12-15 6.92 6.92 6.76 6.92 0.0M
2023-12-14 6.81 6.89 6.81 6.86 0.0M
2023-12-13 6.53 6.60 6.50 6.60 0.0M
2023-12-12 6.64 6.64 6.64 6.64 0.0M
2023-12-11 6.75 6.75 6.64 6.64 0.0M
2023-12-08 6.63 6.83 6.63 6.83 0.0M
2023-12-07 6.53 6.56 6.53 6.56 0.0M
2023-12-06 6.73 6.73 6.53 6.53 0.0M
2023-12-05 6.67 6.67 6.62 6.62 0.0M
2023-12-04 6.81 6.84 6.76 6.76 0.0M
2023-12-01 6.80 7.01 6.80 7.01 0.0M
2023-11-30 6.72 6.75 6.57 6.75 0.0M
2023-11-29 6.68 6.71 6.64 6.64 0.0M
2023-11-28 6.57 6.71 6.57 6.71 0.0M
2023-11-27 6.63 6.63 6.55 6.56 0.0M
2023-11-24 6.64 6.66 6.63 6.66 0.0M
2023-11-23 6.69 6.69 6.68 6.69 0.0M
2023-11-22 6.67 6.67 6.60 6.60 0.0M
2023-11-21 6.74 6.74 6.68 6.71 0.0M
2023-11-20 6.51 6.69 6.51 6.69 0.0M
2023-11-17 6.39 6.44 6.36 6.44 0.0M
2023-11-16 6.43 6.45 6.38 6.38 0.0M
2023-11-15 6.34 6.48 6.32 6.46 0.0M
2023-11-14 6.35 6.40 6.35 6.40 0.0M
2023-11-13 6.25 6.34 6.24 6.34 0.0M
2023-11-10 6.31 6.31 6.16 6.16 0.0M
2023-11-09 6.26 6.34 6.26 6.34 0.0M
2023-11-08 6.53 6.54 6.35 6.35 0.0M
2023-11-07 6.43 6.44 6.35 6.44 0.0M
2023-11-06 6.48 6.51 6.48 6.51 0.0M
2023-11-03 6.54 6.54 6.43 6.43 0.0M
2023-11-02 6.50 6.56 6.40 6.41 0.0M
2023-11-01 6.40 6.48 6.40 6.44 0.0M
2023-10-31 6.35 6.43 6.35 6.43 0.0M
2023-10-30 6.45 6.53 6.40 6.40 0.0M
2023-10-27 6.31 6.40 6.30 6.40 0.0M
2023-10-26 6.24 6.29 6.17 6.22 0.0M
2023-10-25 6.28 6.29 6.25 6.29 0.0M
2023-10-24 6.17 6.32 6.09 6.32 0.0M
2023-10-23 6.05 6.12 6.00 6.12 0.0M
2023-10-20 6.07 6.15 6.07 6.14 0.0M
2023-10-19 6.24 6.26 6.21 6.21 0.0M
2023-10-18 6.28 6.33 6.19 6.19 0.0M
2023-10-17 6.04 6.17 6.04 6.14 0.0M
2023-10-16 6.26 6.26 6.17 6.17 0.0M
2023-10-13 6.22 6.33 6.17 6.17 0.0M
2023-10-12 6.33 6.33 6.20 6.20 0.0M
2023-10-11 6.39 6.39 6.28 6.28 0.0M
2023-10-10 6.29 6.29 6.26 6.27 0.0M
2023-10-09 6.49 6.49 6.43 6.44 0.0M
2023-10-06 6.12 6.36 6.12 6.36 0.0M
2023-10-05 6.18 6.19 6.14 6.14 0.0M
2023-10-04 6.24 6.32 6.14 6.22 0.0M
2023-10-03 6.33 6.40 6.17 6.39 0.0M
2023-10-02 6.75 6.75 6.43 6.43 0.0M
2023-09-29 6.77 6.77 6.70 6.70 0.0M
2023-09-28 6.47 6.64 6.47 6.64 0.0M
2023-09-27 6.36 6.43 6.35 6.43 0.0M
2023-09-26 6.43 6.43 6.39 6.39 0.0M
2023-09-25 6.49 6.49 6.40 6.48 0.0M
2023-09-22 6.55 6.62 6.55 6.56 0.0M
2023-09-21 6.67 6.67 6.40 6.50 0.0M
2023-09-20 6.69 6.80 6.69 6.80 0.0M
2023-09-19 6.73 6.80 6.62 6.66 0.0M
2023-09-18 6.93 6.94 6.78 6.78 0.0M
2023-09-15 7.01 7.01 6.87 6.87 0.0M
2023-09-14 6.88 6.96 6.84 6.95 0.0M
2023-09-13 6.80 6.89 6.80 6.89 0.0M
2023-09-12 6.82 6.83 6.80 6.80 0.0M
2023-09-11 6.77 6.87 6.75 6.85 0.0M
2023-09-08 6.64 6.64 6.57 6.57 0.0M
2023-09-07 6.80 6.80 6.66 6.73 0.0M
2023-09-06 6.94 6.94 6.82 6.82 0.0M
2023-09-05 6.87 7.05 6.87 7.05 0.0M
2023-09-04 7.00 7.00 6.91 6.94 0.0M
2023-09-01 7.01 7.06 7.01 7.01 0.0M
2023-08-31 6.84 6.89 6.78 6.86 0.0M
2023-08-30 6.84 6.88 6.83 6.88 0.0M
2023-08-29 6.86 6.90 6.82 6.90 0.0M
2023-08-28 6.76 6.77 6.76 6.77 0.0M
2023-08-25 6.86 6.89 6.77 6.77 0.0M
2023-08-24 6.81 6.81 6.76 6.76 0.0M
2023-08-23 6.80 6.90 6.80 6.90 0.0M
2023-08-22 6.64 6.76 6.64 6.72 0.0M
2023-08-21 6.56 6.58 6.52 6.57 0.0M
2023-08-18 6.44 6.51 6.43 6.51 0.0M
2023-08-17 6.45 6.55 6.45 6.49 0.0M
2023-08-16 6.35 6.39 6.35 6.37 0.0M
2023-08-15 6.61 6.61 6.37 6.43 0.0M
2023-08-14 6.52 6.58 6.52 6.56 0.0M
2023-08-11 6.56 6.59 6.47 6.55 0.0M
2023-08-10 6.79 6.83 6.71 6.71 0.0M
2023-08-09 6.83 6.83 6.73 6.73 0.0M
2023-08-08 6.81 6.81 6.61 6.65 0.0M
2023-08-07 7.00 7.01 6.90 6.90 0.0M
2023-08-04 7.09 7.20 6.95 7.00 0.0M
2023-08-03 6.96 7.15 6.94 7.15 0.0M
2023-08-02 7.12 7.12 7.00 7.00 0.0M
2023-08-01 7.53 7.53 7.23 7.23 0.0M
2023-07-31 7.27 7.55 7.26 7.55 0.0M
2023-07-28 7.16 7.20 7.13 7.20 0.0M
2023-07-27 7.12 7.13 7.04 7.08 0.0M
2023-07-26 7.14 7.14 7.07 7.13 0.0M
2023-07-25 7.13 7.25 7.12 7.22 0.0M
2023-07-24 6.76 6.95 6.76 6.95 0.0M
2023-07-21 6.94 6.94 6.79 6.79 0.0M
2023-07-20 6.77 6.97 6.77 6.87 0.0M
2023-07-19 6.71 6.71 6.63 6.71 0.0M
2023-07-18 6.78 6.78 6.71 6.75 0.0M
2023-07-17 6.92 6.92 6.77 6.78 0.0M
2023-07-14 7.12 7.13 7.12 7.13 0.0M
2023-07-13 6.92 7.19 6.92 7.19 0.0M
2023-07-12 6.69 6.92 6.69 6.92 0.0M
2023-07-11 6.83 6.83 6.66 6.66 0.0M
2023-07-10 6.69 6.75 6.66 6.75 0.0M
2023-07-07 6.62 6.77 6.62 6.77 0.0M
2023-07-06 6.69 6.69 6.64 6.65 0.0M
2023-07-05 6.75 6.80 6.64 6.80 0.0M
2023-07-04 6.89 6.89 6.81 6.83 0.0M
2023-07-03 6.79 6.86 6.78 6.86 0.0M
2023-06-30 6.57 6.71 6.57 6.71 0.0M
2023-06-29 6.60 6.60 6.48 6.50 0.0M
2023-06-28 6.76 6.76 6.62 6.63 0.0M
2023-06-27 6.98 6.98 6.81 6.82 0.0M
2023-06-26 6.96 6.96 6.84 6.85 0.0M
2023-06-23 7.17 7.17 6.89 6.89 0.0M
2023-06-22 7.20 7.31 7.17 7.17 0.0M
2023-06-21 7.17 7.26 7.11 7.26 0.0M
2023-06-20 7.11 7.17 7.11 7.15 0.0M
2023-06-19 7.10 7.17 7.10 7.12 0.0M
2023-06-16 7.27 7.27 7.16 7.23 0.0M
2023-06-15 7.05 7.20 7.05 7.20 0.0M
2023-06-14 7.01 7.16 7.01 7.16 0.0M
2023-06-13 6.92 7.07 6.92 7.07 0.0M
2023-06-12 6.83 6.87 6.80 6.84 0.0M
2023-06-09 6.98 7.01 6.98 7.00 0.0M
2023-06-08 6.89 6.94 6.82 6.94 0.0M
2023-06-07 6.89 7.08 6.88 6.89 0.0M
2023-06-06 6.81 6.88 6.79 6.88 0.0M
2023-06-05 6.69 6.83 6.69 6.83 0.0M
2023-06-02 6.78 6.89 6.73 6.73 0.0M
2023-06-01 6.66 6.77 6.63 6.66 0.0M
2023-05-31 6.47 6.48 6.44 6.47 0.0M
2023-05-30 6.48 6.53 6.48 6.53 0.0M
2023-05-29 6.60 6.61 6.58 6.58 0.0M
2023-05-26 6.49 6.52 6.46 6.52 0.0M
2023-05-25 6.20 6.31 6.20 6.27 0.0M
2023-05-24 6.29 6.33 6.10 6.13 0.0M
2023-05-23 6.39 6.47 6.38 6.44 0.0M
2023-05-22 6.57 6.60 6.53 6.55 0.0M
2023-05-19 6.72 6.79 6.72 6.73 0.0M
2023-05-18 6.72 6.72 6.61 6.61 0.0M
2023-05-17 6.51 6.78 6.51 6.78 0.0M
2023-05-16 6.58 6.60 6.45 6.48 0.0M
2023-05-15 6.72 6.82 6.72 6.72 0.0M
2023-05-12 6.60 6.68 6.60 6.68 0.0M
2023-05-11 6.77 6.83 6.53 6.53 0.0M
2023-05-10 7.22 7.22 7.00 7.02 0.0M
2023-05-09 7.18 7.25 7.18 7.23 0.0M
2023-05-08 7.22 7.35 7.22 7.29 0.0M
2023-05-05 7.11 7.21 7.02 7.20 0.0M
2023-05-04 7.12 7.12 6.98 6.98 0.0M
2023-05-03 7.03 7.04 6.97 6.97 0.0M
2023-05-02 7.35 7.35 7.09 7.15 0.0M
2023-04-28 7.21 7.21 7.14 7.14 0.0M
2023-04-27 7.04 7.16 6.99 7.16 0.0M
2023-04-26 7.22 7.22 7.10 7.10 0.0M
2023-04-25 7.42 7.42 7.09 7.13 0.0M
2023-04-24 7.54 7.58 7.47 7.47 0.0M
2023-04-21 7.66 7.71 7.63 7.63 0.0M
2023-04-20 7.89 7.89 7.78 7.78 0.0M
2023-04-19 7.85 8.02 7.85 7.97 0.0M
2023-04-18 7.98 8.09 7.96 8.05 0.0M
2023-04-17 8.12 8.12 7.96 7.97 0.0M
2023-04-14 8.13 8.14 8.02 8.02 0.0M
2023-04-13 7.92 8.07 7.92 8.07 0.0M
2023-04-12 7.72 7.84 7.66 7.84 0.0M
2023-04-11 7.78 7.78 7.73 7.76 0.0M
2023-04-06 7.75 7.80 7.60 7.62 0.0M
2023-04-05 7.45 7.64 7.45 7.64 0.0M
2023-04-04 7.90 7.91 7.49 7.49 0.0M
2023-04-03 8.01 8.02 7.90 7.90 0.0M
2023-03-31 7.98 8.03 7.92 8.03 0.0M
2023-03-30 8.16 8.19 7.99 8.02 0.0M
2023-03-29 8.02 8.35 8.02 8.11 0.0M
2023-03-28 8.10 8.10 8.01 8.10 0.0M
2023-03-27 8.13 8.13 7.97 8.05 0.0M
2023-03-24 8.26 8.26 8.00 8.05 0.0M
2023-03-23 7.95 8.20 7.89 8.20 0.0M
2023-03-22 7.75 7.99 7.75 7.99 0.0M
2023-03-21 7.64 7.89 7.63 7.75 0.0M
2023-03-20 7.50 7.63 7.50 7.63 0.0M
2023-03-17 7.62 7.65 7.44 7.47 0.0M
2023-03-16 7.48 7.52 7.37 7.37 0.0M
2023-03-15 7.68 7.85 7.43 7.43 0.0M
2023-03-14 7.97 7.97 7.91 7.91 0.0M
2023-03-13 8.01 8.08 7.77 8.05 0.0M
2023-03-10 7.92 8.09 7.90 8.08 0.0M
2023-03-09 8.03 8.10 8.03 8.10 0.0M
2023-03-08 7.87 8.17 7.87 8.17 0.0M
2023-03-07 8.16 8.16 7.89 7.89 0.0M
2023-03-06 8.22 8.22 7.97 8.17 0.0M
2023-03-03 8.36 8.36 8.32 8.35 0.0M
2023-03-02 8.43 8.45 8.22 8.28 0.0M
2023-03-01 8.43 8.50 8.42 8.42 0.0M
2023-02-28 7.94 8.29 7.94 8.29 0.0M
2023-02-27 7.81 7.95 7.81 7.95 0.0M
2023-02-24 8.20 8.20 7.83 7.88 0.0M
2023-02-23 8.48 8.59 8.21 8.21 0.0M
2023-02-22 8.58 8.63 8.56 8.59 0.0M
2023-02-21 8.57 8.79 8.48 8.76 0.0M
2023-02-20 8.34 8.60 8.34 8.60 0.0M
2023-02-17 8.29 8.29 8.19 8.29 0.0M
2023-02-16 8.16 8.33 8.16 8.33 0.0M
2023-02-15 8.04 8.06 7.95 8.00 0.0M
2023-02-14 8.18 8.19 8.13 8.17 0.0M
2023-02-13 8.11 8.13 8.11 8.13 0.0M
2023-02-10 8.17 8.23 8.06 8.06 0.0M
2023-02-09 8.31 8.31 8.21 8.21 0.0M
2023-02-08 8.36 8.38 8.05 8.05 0.0M
2023-02-07 8.16 8.17 8.01 8.15 0.0M
2023-02-06 8.12 8.12 8.04 8.05 0.0M
2023-02-03 8.29 8.29 8.10 8.11 0.0M
2023-02-02 8.36 8.42 8.31 8.31 0.0M
2023-02-01 8.61 8.61 8.35 8.35 0.0M
2023-01-31 8.46 8.71 8.39 8.71 0.0M
2023-01-30 8.61 8.66 8.61 8.64 0.0M
2023-01-27 8.89 8.94 8.70 8.72 0.0M
2023-01-26 8.82 8.89 8.57 8.89 0.0M
2023-01-25 8.83 8.83 8.69 8.81 0.0M
2023-01-24 8.93 8.93 8.82 8.87 0.0M
2023-01-23 8.94 8.97 8.83 8.89 0.0M
2023-01-20 8.91 8.92 8.76 8.92 0.0M
2023-01-19 8.71 8.90 8.61 8.83 0.0M
2023-01-18 9.00 9.23 8.96 8.96 0.0M
2023-01-17 8.39 8.78 8.39 8.78 0.0M
2023-01-16 8.58 8.60 8.47 8.47 0.0M
2023-01-13 8.56 8.67 8.50 8.67 0.0M
2023-01-12 8.56 8.68 8.48 8.61 0.0M
2023-01-11 8.31 8.57 8.31 8.57 0.0M
2023-01-10 7.94 8.20 7.94 8.20 0.0M
2023-01-09 7.83 8.09 7.83 8.06 0.0M
2023-01-06 7.49 7.64 7.39 7.64 0.0M
2023-01-05 7.04 7.38 7.04 7.34 0.0M
2023-01-04 7.25 7.28 7.01 7.01 0.0M
2023-01-03 7.41 7.41 7.21 7.21 0.0M
2023-01-02 7.29 7.29 7.26 7.26 0.0M