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
2024-12-30 7.47 7.47 7.38 7.38 0.0M
2024-12-27 7.43 7.49 7.43 7.49 0.0M
2024-12-23 7.40 7.48 7.31 7.31 0.0M
2024-12-20 7.39 7.39 7.30 7.37 0.0M
2024-12-19 7.34 7.38 7.34 7.38 0.0M
2024-12-18 7.41 7.53 7.41 7.51 0.0M
2024-12-17 7.55 7.55 7.46 7.46 0.0M
2024-12-16 7.62 7.64 7.61 7.63 0.0M
2024-12-13 7.79 7.81 7.64 7.65 0.0M
2024-12-12 8.12 8.12 7.81 7.81 0.0M
2024-12-11 7.85 7.92 7.85 7.91 0.0M
2024-12-10 7.79 7.89 7.79 7.89 0.0M
2024-12-09 7.85 7.89 7.85 7.89 0.0M
2024-12-06 7.68 7.72 7.65 7.68 0.0M
2024-12-05 7.76 7.76 7.61 7.61 0.0M
2024-12-04 7.67 7.68 7.64 7.68 0.0M
2024-12-03 7.60 7.69 7.60 7.69 0.0M
2024-12-02 7.27 7.44 7.27 7.44 0.0M
2024-11-29 7.45 7.48 7.40 7.48 0.0M
2024-11-28 7.41 7.41 7.37 7.40 0.0M
2024-11-27 7.54 7.54 7.44 7.44 0.0M
2024-11-26 7.40 7.51 7.40 7.45 0.0M
2024-11-25 7.57 7.57 7.54 7.56 0.0M
2024-11-22 7.52 7.52 7.42 7.47 0.0M
2024-11-21 7.63 7.65 7.51 7.51 0.0M
2024-11-20 7.62 7.65 7.61 7.61 0.0M
2024-11-19 7.54 7.56 7.44 7.52 0.0M
2024-11-18 7.38 7.47 7.33 7.47 0.0M
2024-11-15 7.45 7.68 7.37 7.37 0.0M
2024-11-14 7.20 7.40 7.20 7.39 0.0M
2024-11-13 7.53 7.59 7.45 7.48 0.0M
2024-11-12 7.62 7.71 7.60 7.61 0.0M
2024-11-11 8.15 8.15 7.95 7.95 0.0M
2024-11-08 8.39 8.39 8.09 8.09 0.0M
2024-11-07 8.21 8.48 8.17 8.48 0.0M
2024-11-06 8.40 8.40 7.92 7.97 0.0M
2024-11-05 8.61 8.66 8.61 8.61 0.0M
2024-11-04 8.54 8.54 8.40 8.49 0.0M
2024-11-01 8.22 8.28 8.22 8.28 0.0M
2024-10-31 8.21 8.23 8.12 8.12 0.0M
2024-10-30 8.29 8.29 8.17 8.18 0.0M
2024-10-29 8.22 8.47 8.22 8.26 0.0M
2024-10-28 8.30 8.32 8.24 8.26 0.0M
2024-10-25 8.18 8.41 8.15 8.41 0.0M
2024-10-24 8.38 8.38 8.16 8.16 0.0M
2024-10-23 8.25 8.25 8.18 8.23 0.0M
2024-10-22 8.41 8.41 8.35 8.35 0.0M
2024-10-21 8.51 8.52 8.23 8.23 0.0M
2024-10-18 8.36 8.36 8.28 8.30 0.0M
2024-10-17 8.05 8.16 8.00 8.16 0.0M
2024-10-16 8.21 8.28 8.20 8.20 0.0M
2024-10-15 8.18 8.18 8.12 8.12 0.0M
2024-10-14 8.53 8.55 8.37 8.37 0.0M
2024-10-11 8.45 8.61 8.45 8.61 0.0M
2024-10-10 8.39 8.44 8.33 8.44 0.0M
2024-10-09 8.55 8.55 8.33 8.33 0.0M
2024-10-08 8.45 8.50 8.41 8.41 0.0M
2024-10-07 8.92 8.98 8.80 8.80 0.0M
2024-10-04 8.84 8.97 8.83 8.83 0.0M
2024-10-03 9.24 9.24 8.74 8.74 0.0M
2024-10-02 8.97 9.16 8.97 9.11 0.0M
2024-10-01 8.84 9.04 8.80 8.89 0.0M
2024-09-30 9.10 9.10 8.61 8.61 0.0M
2024-09-27 9.03 9.12 8.87 8.87 0.0M
2024-09-26 8.65 9.04 8.65 9.04 0.0M
2024-09-25 8.43 8.59 8.42 8.51 0.0M
2024-09-24 8.30 8.50 8.30 8.50 0.0M
2024-09-23 7.86 8.07 7.82 8.07 0.0M
2024-09-20 8.07 8.07 7.87 7.87 0.0M
2024-09-19 8.01 8.02 7.92 7.92 0.0M
2024-09-18 7.73 7.85 7.71 7.82 0.0M
2024-09-17 7.84 7.84 7.75 7.75 0.0M
2024-09-16 7.55 7.80 7.55 7.80 0.0M
2024-09-13 7.56 7.61 7.48 7.60 0.0M
2024-09-12 7.55 7.61 7.48 7.48 0.0M
2024-09-11 7.37 7.37 7.28 7.28 0.0M
2024-09-10 7.29 7.29 7.15 7.15 0.0M
2024-09-09 7.21 7.33 7.21 7.24 0.0M
2024-09-06 7.32 7.32 7.13 7.13 0.0M
2024-09-05 7.00 7.34 6.99 7.24 0.0M
2024-09-04 7.05 7.16 7.05 7.11 0.0M
2024-09-03 7.33 7.33 7.06 7.06 0.0M
2024-09-02 7.52 7.56 7.43 7.47 0.0M
2024-08-30 7.69 7.72 7.55 7.55 0.0M
2024-08-29 7.62 7.62 7.54 7.56 0.0M
2024-08-28 7.66 7.66 7.54 7.54 0.0M
2024-08-27 7.73 7.90 7.73 7.90 0.0M
2024-08-26 7.76 7.76 7.66 7.66 0.0M
2024-08-23 7.51 7.61 7.51 7.61 0.0M
2024-08-22 7.60 7.60 7.40 7.40 0.0M
2024-08-21 7.56 7.61 7.52 7.61 0.0M
2024-08-20 7.56 7.65 7.55 7.60 0.0M
2024-08-19 7.57 7.66 7.55 7.66 0.0M
2024-08-16 7.50 7.50 7.34 7.42 0.0M
2024-08-15 7.20 7.55 7.20 7.55 0.0M
2024-08-14 7.16 7.23 7.16 7.20 0.0M
2024-08-13 7.20 7.22 7.13 7.22 0.0M
2024-08-12 7.12 7.29 7.12 7.29 0.0M
2024-08-09 7.08 7.21 7.07 7.07 0.0M
2024-08-08 6.96 7.00 6.85 7.00 0.0M
2024-08-07 7.01 7.01 6.96 6.98 0.0M
2024-08-06 7.01 7.17 6.96 7.17 0.0M
2024-08-05 7.21 7.21 6.80 7.06 0.0M
2024-08-02 7.47 7.58 7.41 7.41 0.0M
2024-08-01 7.70 7.70 7.51 7.51 0.0M
2024-07-31 7.66 7.79 7.64 7.74 0.0M
2024-07-30 7.41 7.41 7.26 7.37 0.0M
2024-07-29 7.51 7.51 7.42 7.42 0.0M
2024-07-26 7.52 7.62 7.49 7.56 0.0M
2024-07-25 7.29 7.61 7.28 7.61 0.0M
2024-07-24 7.69 7.70 7.53 7.58 0.0M
2024-07-23 7.61 7.73 7.61 7.70 0.0M
2024-07-22 7.84 7.84 7.69 7.72 0.0M
2024-07-19 8.08 8.11 7.96 7.96 0.0M
2024-07-18 8.63 8.63 8.09 8.09 0.0M
2024-07-17 8.75 8.75 8.53 8.53 0.0M
2024-07-16 9.00 9.00 8.69 8.76 0.0M
2024-07-15 9.17 9.23 9.00 9.00 0.0M
2024-07-12 8.95 9.31 8.94 9.31 0.0M
2024-07-11 9.40 9.40 9.06 9.06 0.0M
2024-07-10 9.30 9.60 9.30 9.57 0.0M
2024-07-09 9.62 9.62 9.25 9.25 0.0M
2024-07-08 9.45 9.63 9.45 9.51 0.0M
2024-07-05 9.46 9.83 9.46 9.57 0.0M
2024-07-04 9.14 9.37 9.14 9.33 0.0M
2024-07-03 9.03 9.26 8.98 9.21 0.0M
2024-07-02 8.78 8.88 8.78 8.84 0.0M
2024-07-01 8.56 8.78 8.56 8.76 0.0M
2024-06-28 8.69 8.76 8.68 8.71 0.0M
2024-06-27 8.48 8.66 8.33 8.54 0.0M
2024-06-26 8.70 8.70 8.55 8.57 0.0M
2024-06-25 8.81 8.85 8.63 8.63 0.0M
2024-06-24 8.79 8.89 8.79 8.82 0.0M
2024-06-21 9.04 9.04 8.84 8.84 0.0M
2024-06-20 9.08 9.23 9.03 9.12 0.0M
2024-06-19 8.99 9.05 8.99 9.01 0.0M
2024-06-18 8.81 8.82 8.66 8.78 0.0M
2024-06-17 8.81 8.81 8.69 8.79 0.0M
2024-06-14 9.08 9.08 8.92 9.00 0.0M
2024-06-13 9.16 9.16 9.07 9.07 0.0M
2024-06-12 9.14 9.34 9.10 9.34 0.0M
2024-06-11 9.09 9.09 8.85 9.02 0.0M
2024-06-10 9.01 9.24 9.01 9.24 0.0M
2024-06-07 9.51 9.53 8.96 8.96 0.0M
2024-06-06 9.53 9.73 9.51 9.73 0.0M
2024-06-05 9.14 9.30 9.07 9.28 0.0M
2024-06-04 9.75 9.75 9.15 9.19 0.0M
2024-06-03 9.51 9.68 9.51 9.68 0.0M
2024-05-31 9.70 9.70 9.35 9.35 0.0M
2024-05-30 9.82 9.93 9.60 9.67 0.0M
2024-05-29 10.59 10.59 10.08 10.22 0.0M
2024-05-28 10.32 10.44 10.22 10.44 0.0M
2024-05-27 10.09 10.43 10.09 10.43 0.0M
2024-05-24 10.26 10.31 10.12 10.12 0.0M
2024-05-23 10.25 10.51 10.14 10.35 0.0M
2024-05-22 11.41 11.41 10.39 10.41 0.0M
2024-05-21 11.47 11.86 11.46 11.75 0.0M
2024-05-20 11.60 11.60 11.35 11.37 0.0M
2024-05-17 10.96 11.32 10.85 11.32 0.0M
2024-05-16 10.85 10.99 10.59 10.59 0.0M
2024-05-15 11.67 11.67 10.55 10.74 0.0M
2024-05-14 10.42 11.07 10.42 11.07 0.0M
2024-05-13 9.84 10.10 9.84 10.10 0.0M
2024-05-10 9.95 10.12 9.69 9.71 0.0M
2024-05-09 9.34 9.47 9.29 9.40 0.0M
2024-05-08 9.32 9.34 9.25 9.33 0.0M
2024-05-07 9.51 9.61 9.44 9.56 0.0M
2024-05-06 9.59 9.69 9.56 9.56 0.0M
2024-05-03 9.15 9.32 9.15 9.32 0.0M
2024-05-02 9.49 9.49 9.11 9.20 0.0M
2024-04-30 9.90 9.92 9.39 9.54 0.0M
2024-04-29 9.54 9.80 9.54 9.80 0.0M
2024-04-26 9.59 9.63 9.47 9.47 0.0M
2024-04-25 9.32 9.46 9.32 9.36 0.0M
2024-04-24 9.22 9.27 9.13 9.19 0.0M
2024-04-23 9.01 9.03 8.91 8.96 0.0M
2024-04-22 9.33 9.46 9.27 9.27 0.0M
2024-04-19 9.18 9.41 9.18 9.38 0.0M
2024-04-18 8.96 9.08 8.96 9.08 0.0M
2024-04-17 8.65 8.83 8.65 8.78 0.0M
2024-04-16 8.69 8.73 8.55 8.61 0.0M
2024-04-15 8.66 8.76 8.56 8.76 0.0M
2024-04-12 8.52 8.77 8.52 8.53 0.0M
2024-04-11 8.52 8.52 8.28 8.28 0.0M
2024-04-10 8.48 8.48 8.33 8.33 0.0M
2024-04-09 8.26 8.38 8.26 8.30 0.0M
2024-04-08 8.12 8.33 8.11 8.20 0.0M
2024-04-05 8.02 8.14 8.02 8.08 0.0M
2024-04-04 8.12 8.19 8.07 8.12 0.0M
2024-04-03 7.69 8.00 7.63 8.00 0.0M
2024-04-02 7.60 7.65 7.56 7.56 0.0M
2024-03-28 7.32 7.33 7.28 7.33 0.0M
2024-03-27 7.29 7.29 7.22 7.28 0.0M
2024-03-26 7.22 7.32 7.22 7.30 0.0M
2024-03-25 7.43 7.43 7.29 7.33 0.0M
2024-03-22 7.37 7.38 7.28 7.28 0.0M
2024-03-21 7.60 7.60 7.45 7.45 0.0M
2024-03-20 7.45 7.45 7.41 7.44 0.0M
2024-03-19 7.68 7.68 7.51 7.52 0.0M
2024-03-18 7.60 7.82 7.60 7.72 0.0M
2024-03-15 7.62 7.72 7.56 7.72 0.0M
2024-03-14 7.36 7.38 7.30 7.34 0.0M
2024-03-13 7.09 7.44 7.09 7.41 0.0M
2024-03-12 6.98 6.99 6.98 6.98 0.0M
2024-03-11 6.82 6.95 6.82 6.95 0.0M
2024-03-08 6.93 7.01 6.79 6.82 0.0M
2024-03-07 6.84 6.99 6.84 6.95 0.0M
2024-03-06 6.73 6.84 6.73 6.84 0.0M
2024-03-05 6.75 6.76 6.71 6.71 0.0M
2024-03-04 6.83 6.83 6.78 6.80 0.0M
2024-03-01 6.67 6.83 6.62 6.77 0.0M
2024-02-29 6.73 6.75 6.72 6.75 0.0M
2024-02-28 6.67 6.68 6.67 6.67 0.0M
2024-02-27 6.75 6.75 6.70 6.70 0.0M
2024-02-26 6.81 6.81 6.69 6.69 0.0M
2024-02-23 6.93 6.93 6.82 6.89 0.0M
2024-02-22 6.90 6.96 6.85 6.96 0.0M
2024-02-21 6.88 6.91 6.86 6.86 0.0M
2024-02-20 6.68 6.76 6.68 6.76 0.0M
2024-02-19 6.70 6.71 6.70 6.70 0.0M
2024-02-16 6.59 6.78 6.58 6.78 0.0M
2024-02-15 6.40 6.49 6.40 6.49 0.0M
2024-02-14 6.35 6.41 6.35 6.36 0.0M
2024-02-13 6.50 6.50 6.44 6.44 0.0M
2024-02-12 6.23 6.36 6.23 6.36 0.0M
2024-02-09 6.33 6.33 6.24 6.24 0.0M
2024-02-08 6.50 6.50 6.27 6.27 0.0M
2024-02-07 6.64 6.64 6.44 6.44 0.0M
2024-02-06 6.65 6.67 6.62 6.64 0.0M
2024-02-05 6.75 6.75 6.60 6.60 0.0M
2024-02-02 6.67 6.77 6.67 6.76 0.0M
2024-02-01 6.88 6.89 6.84 6.84 0.0M
2024-01-31 7.03 7.06 7.00 7.01 0.0M
2024-01-30 6.90 6.97 6.90 6.97 0.0M
2024-01-29 6.79 6.91 6.75 6.91 0.0M
2024-01-26 6.84 6.84 6.84 6.84 0.0M
2024-01-25 6.85 6.91 6.83 6.88 0.0M
2024-01-24 6.82 6.90 6.82 6.87 0.0M
2024-01-23 6.57 6.63 6.57 6.63 0.0M
2024-01-22 6.42 6.49 6.42 6.44 0.0M
2024-01-19 6.49 6.52 6.49 6.49 0.0M
2024-01-18 6.42 6.47 6.38 6.47 0.0M
2024-01-17 6.37 6.48 6.35 6.40 0.0M
2024-01-16 6.46 6.54 6.46 6.52 0.0M
2024-01-15 6.42 6.51 6.42 6.51 0.0M
2024-01-12 6.56 6.59 6.44 6.44 0.0M
2024-01-11 6.58 6.58 6.47 6.47 0.0M
2024-01-10 6.48 6.53 6.41 6.46 0.0M
2024-01-09 6.62 6.62 6.50 6.52 0.0M
2024-01-08 6.62 6.62 6.57 6.62 0.0M
2024-01-05 6.72 6.72 6.68 6.68 0.0M
2024-01-04 6.85 6.85 6.69 6.69 0.0M
2024-01-03 6.75 6.83 6.72 6.83 0.0M
2024-01-02 6.88 6.88 6.82 6.82 0.0M