WisdomTree EURO STOXX 50® 3x Daily Leveraged (3EUL)

3EUL
🏛️ 德国 →
515.90
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
2023-12-29 325.42 325.94 325.40 325.90 0.0M
2023-12-28 328.44 328.44 322.26 322.26 0.0M
2023-12-27 326.70 327.30 325.10 327.00 0.0M
2023-12-22 322.38 324.66 322.38 324.66 0.0M
2023-12-21 324.12 325.48 320.96 325.48 0.0M
2023-12-20 329.36 329.46 326.38 327.98 0.0M
2023-12-19 326.92 328.20 326.44 328.20 0.0M
2023-12-18 328.10 328.10 325.02 325.02 0.0M
2023-12-15 333.98 334.34 332.30 332.30 0.0M
2023-12-14 338.92 338.92 329.02 329.02 0.0M
2023-12-13 329.30 331.44 327.46 327.46 0.0M
2023-12-12 331.40 333.62 328.82 329.24 0.0M
2023-12-11 326.14 330.26 326.14 329.50 0.0M
2023-12-08 316.74 326.18 316.74 326.18 0.0M
2023-12-07 316.24 316.64 315.80 315.80 0.0M
2023-12-06 313.72 319.30 313.72 318.20 0.0M
2023-12-05 304.12 312.26 304.12 311.58 0.0M
2023-12-04 302.92 303.84 302.92 303.84 0.0M
2023-12-01 301.50 303.88 300.04 303.88 0.0M
2023-11-30 295.08 297.76 295.08 296.80 0.0M
2023-11-29 290.76 296.76 290.76 295.16 0.0M
2023-11-28 289.04 290.54 287.90 290.54 0.0M
2023-11-27 295.48 295.48 291.96 291.96 0.0M
2023-11-24 293.08 295.90 293.08 295.90 0.0M
2023-11-23 292.12 293.38 292.12 293.38 0.0M
2023-11-22 289.52 291.82 289.52 291.82 0.0M
2023-11-21 289.44 289.44 287.66 287.66 0.0M
2023-11-20 290.18 290.18 289.20 289.94 0.0M
2023-11-17 284.42 288.96 284.42 288.96 0.0M
2023-11-16 284.62 284.62 281.44 281.44 0.0M
2023-11-15 282.62 285.30 282.62 283.94 0.0M
2023-11-14 269.16 280.16 269.16 280.16 0.0M
2023-11-13 265.32 268.30 264.66 268.30 0.0M
2023-11-10 263.92 263.92 261.10 262.26 0.0M
2023-11-09 260.00 268.28 260.00 268.28 0.0M
2023-11-08 250.72 259.06 250.72 259.06 0.0M
2023-11-07 253.78 254.64 252.24 254.64 0.0M
2023-11-06 259.92 259.92 255.18 255.18 0.0M
2023-11-03 259.30 259.30 257.72 258.90 0.0M
2023-11-02 249.96 258.06 249.96 258.06 0.0M
2023-11-01 240.30 243.58 238.20 243.58 0.0M
2023-10-31 232.86 239.90 232.86 237.70 0.0M
2023-10-30 233.36 235.30 233.30 233.30 0.0M
2023-10-27 234.04 234.04 229.94 230.16 0.0M
2023-10-26 232.26 238.52 232.00 236.60 0.0M
2023-10-25 236.70 241.72 236.70 240.76 0.0M
2023-10-24 236.84 239.04 235.04 239.04 0.0M
2023-10-23 233.74 235.68 228.24 235.68 0.0M
2023-10-20 235.54 237.06 233.16 233.16 0.0M
2023-10-19 243.58 246.50 243.16 244.50 0.0M
2023-10-18 252.52 252.52 246.68 246.68 0.0M
2023-10-17 254.06 256.08 251.70 256.08 0.0M
2023-10-16 256.54 256.54 253.26 255.62 0.0M
2023-10-13 263.06 263.42 252.50 252.50 0.0M
2023-10-12 269.24 270.36 264.48 264.48 0.0M
2023-10-11 260.90 265.40 260.90 265.14 0.0M
2023-10-10 257.38 266.62 257.38 266.38 0.0M
2023-10-09 252.32 252.32 248.30 249.28 0.0M
2023-10-06 249.14 255.44 246.54 255.44 0.0M
2023-10-05 248.68 248.68 247.60 247.68 0.0M
2023-10-04 242.38 249.76 242.38 247.06 0.0M
2023-10-03 251.78 251.78 246.18 246.18 0.0M
2023-10-02 263.06 263.06 254.28 254.28 0.0M
2023-09-29 263.38 267.56 261.26 261.26 0.0M
2023-09-28 253.68 259.56 252.72 259.56 0.0M
2023-09-27 253.64 255.34 252.08 253.70 0.0M
2023-09-26 255.86 255.86 253.54 253.54 0.0M
2023-09-25 265.58 269.24 260.26 260.70 0.0M
2023-09-22 263.44 269.40 263.44 268.56 0.0M
2023-09-21 275.12 275.12 269.68 269.92 0.0M
2023-09-20 276.84 282.72 276.84 282.72 0.0M
2023-09-19 274.18 278.24 273.78 275.36 0.0M
2023-09-18 283.16 283.16 274.96 275.68 0.0M
2023-09-15 291.34 291.34 285.16 285.16 0.0M
2023-09-14 270.70 283.26 270.70 283.26 0.0M
2023-09-13 272.46 273.64 268.08 272.60 0.0M
2023-09-12 279.34 279.34 275.46 276.24 0.0M
2023-09-11 279.48 279.48 278.62 278.76 0.0M
2023-09-08 274.52 275.44 269.00 275.44 0.0M
2023-09-07 272.72 274.66 271.46 272.10 0.0M
2023-09-06 276.64 276.64 275.06 275.06 0.0M
2023-09-05 277.30 281.88 277.30 281.88 0.0M
2023-09-04 288.76 291.12 282.84 283.30 0.0M
2023-09-01 286.32 289.06 284.22 284.22 0.0M
2023-08-31 290.74 291.62 287.78 287.78 0.0M
2023-08-30 294.74 294.74 289.54 291.62 0.0M
2023-08-29 289.70 294.16 289.70 294.16 0.0M
2023-08-28 283.60 288.84 280.60 288.18 0.0M
2023-08-25 274.14 280.96 274.14 276.58 0.0M
2023-08-24 292.46 292.46 275.12 275.12 0.0M
2023-08-23 284.34 284.34 279.80 282.18 0.0M
2023-08-22 279.30 285.72 279.30 281.26 0.0M
2023-08-21 274.08 280.34 274.08 274.74 0.0M
2023-08-18 270.70 272.58 269.18 272.58 0.0M
2023-08-17 281.78 283.94 274.52 274.52 0.0M
2023-08-16 284.96 286.52 284.96 286.34 0.0M
2023-08-15 296.44 296.44 284.98 286.10 0.0M
2023-08-14 293.14 296.06 293.14 295.36 0.0M
2023-08-11 302.32 302.66 293.60 293.60 0.0M
2023-08-10 300.32 307.74 300.32 307.74 0.0M
2023-08-09 298.84 301.58 294.12 294.36 0.0M
2023-08-08 292.92 293.86 284.28 288.10 0.0M
2023-08-07 293.96 298.92 293.96 298.92 0.0M
2023-08-04 293.78 297.70 292.20 297.70 0.0M
2023-08-03 290.98 293.06 286.78 291.46 0.0M
2023-08-02 300.70 306.58 297.08 298.34 0.0M
2023-08-01 325.50 325.50 313.06 313.06 0.0M
2023-07-31 325.94 330.92 324.42 328.10 0.0M
2023-07-28 320.16 327.78 317.88 327.78 0.0M
2023-07-27 306.44 323.24 306.44 323.24 0.0M
2023-07-26 307.38 307.38 297.02 301.52 0.0M
2023-07-25 310.38 311.92 307.66 311.36 0.0M
2023-07-24 307.10 309.58 306.48 309.58 0.0M
2023-07-21 304.60 311.18 304.60 311.18 0.0M
2023-07-20 300.80 307.54 300.80 307.54 0.0M
2023-07-19 311.16 311.16 305.62 305.62 0.0M
2023-07-18 303.22 307.42 303.18 307.34 0.0M
2023-07-17 306.32 306.32 303.12 304.22 0.0M
2023-07-14 311.50 314.94 311.50 313.52 0.0M
2023-07-13 306.26 313.94 306.26 312.14 0.0M
2023-07-12 293.74 305.66 293.74 305.66 0.0M
2023-07-11 287.26 290.44 285.40 290.44 0.0M
2023-07-10 278.06 285.12 278.06 284.58 0.0M
2023-07-07 276.68 281.52 273.40 280.76 0.0M
2023-07-06 294.98 294.98 277.34 277.34 0.0M
2023-07-05 306.42 308.00 303.36 303.62 0.0M
2023-07-04 316.02 316.02 313.00 313.00 0.0M
2023-07-03 317.78 318.18 314.90 314.90 0.0M
2023-06-30 306.52 316.62 306.52 315.22 0.0M
2023-06-29 304.30 308.60 304.30 305.82 0.0M
2023-06-28 300.92 304.44 300.92 304.44 0.0M
2023-06-27 295.86 295.86 291.68 295.86 0.0M
2023-06-26 289.48 290.90 288.98 290.90 0.0M
2023-06-23 290.86 291.82 288.54 288.54 0.0M
2023-06-22 291.48 295.84 287.24 295.84 0.0M
2023-06-21 301.82 304.06 299.54 299.54 0.0M
2023-06-20 304.08 307.76 303.40 303.40 0.0M
2023-06-19 310.70 311.10 307.18 307.18 0.0M
2023-06-16 310.36 315.82 310.36 315.82 0.0M
2023-06-15 308.28 308.86 304.42 308.86 0.0M
2023-06-14 304.82 313.16 304.82 311.60 0.0M
2023-06-13 304.14 305.62 298.90 305.40 0.0M
2023-06-12 298.26 300.24 298.26 298.70 0.0M
2023-06-09 295.72 295.72 292.30 293.44 0.0M
2023-06-08 292.18 295.90 292.18 295.34 0.0M
2023-06-07 293.76 294.40 293.76 294.40 0.0M
2023-06-06 291.92 295.00 291.56 294.86 0.0M
2023-06-05 300.62 301.20 293.70 293.70 0.0M
2023-06-02 292.98 300.56 292.98 300.56 0.0M
2023-06-01 285.02 288.22 285.02 287.88 0.0M
2023-05-31 286.02 290.78 279.50 279.50 0.0M
2023-05-30 298.30 302.46 293.34 294.78 0.0M
2023-05-29 307.98 307.98 299.52 299.92 0.0M
2023-05-26 294.30 304.28 290.08 303.94 0.0M
2023-05-25 290.52 291.32 288.62 290.04 0.0M
2023-05-24 296.10 296.10 288.40 289.20 0.0M
2023-05-23 312.56 312.58 305.56 305.56 0.0M
2023-05-22 314.90 314.90 312.02 314.74 0.0M
2023-05-19 312.16 318.68 312.16 315.38 0.0M
2023-05-18 305.96 311.82 305.96 309.80 0.0M
2023-05-17 296.86 300.06 296.86 300.06 0.0M
2023-05-16 296.70 300.42 296.70 298.36 0.0M
2023-05-15 302.16 302.16 298.34 298.34 0.0M
2023-05-12 301.08 303.06 298.48 298.48 0.0M
2023-05-11 300.24 300.24 296.08 296.26 0.0M
2023-05-10 300.34 300.34 294.82 294.82 0.0M
2023-05-09 301.48 301.48 296.24 298.32 0.0M
2023-05-08 300.36 304.26 300.36 303.00 0.0M
2023-05-05 292.90 300.62 292.90 300.62 0.0M
2023-05-04 290.28 290.28 284.94 289.04 0.0M
2023-05-03 294.84 295.74 293.10 293.10 0.0M
2023-05-02 303.56 303.56 289.44 289.44 0.0M
2023-04-28 304.96 304.96 292.98 302.40 0.0M
2023-04-27 296.48 303.04 296.48 301.26 0.0M
2023-04-26 300.00 300.00 295.60 298.60 0.0M
2023-04-25 303.62 304.82 302.34 304.82 0.0M
2023-04-24 306.46 309.16 306.46 308.20 0.0M
2023-04-21 304.68 308.18 301.92 308.18 0.0M
2023-04-20 306.58 306.58 301.98 304.02 0.0M
2023-04-19 303.42 306.26 302.46 306.26 0.0M
2023-04-18 303.54 307.62 303.54 306.20 0.0M
2023-04-17 306.34 306.34 300.44 300.44 0.0M
2023-04-14 301.96 306.82 301.96 305.04 0.0M
2023-04-13 297.54 299.72 296.98 299.72 0.0M
2023-04-12 293.88 295.16 293.88 294.14 0.0M
2023-04-11 295.94 295.94 294.06 294.06 0.0M
2023-04-06 286.56 289.54 286.56 289.44 0.0M
2023-04-05 290.34 290.34 284.70 286.68 0.0M
2023-04-04 292.64 295.60 290.04 290.04 0.0M
2023-04-03 290.36 290.92 288.64 289.04 0.0M
2023-03-31 285.50 290.98 285.50 289.96 0.0M
2023-03-30 279.10 285.08 279.10 284.14 0.0M
2023-03-29 267.68 273.44 267.68 273.44 0.0M
2023-03-28 267.86 267.86 261.86 262.00 0.0M
2023-03-27 266.06 266.06 260.08 261.10 0.0M
2023-03-24 263.94 263.94 250.56 255.26 0.0M
2023-03-23 266.24 268.68 264.10 268.68 0.0M
2023-03-22 262.78 268.46 262.78 267.16 0.0M
2023-03-21 260.76 266.38 260.76 263.90 0.0M
2023-03-20 239.92 253.86 239.92 252.74 0.0M
2023-03-17 259.00 261.86 243.38 243.38 0.0M
2023-03-16 251.66 252.08 242.36 252.08 0.0M
2023-03-15 260.98 261.22 237.82 238.44 0.0M
2023-03-14 251.82 265.54 251.82 265.54 0.0M
2023-03-13 273.28 273.28 249.54 249.54 0.0M
2023-03-10 270.08 277.56 270.08 276.78 0.0M
2023-03-09 287.08 288.06 284.90 288.06 0.0M
2023-03-08 284.52 288.66 284.52 288.66 0.0M
2023-03-07 291.40 292.88 286.48 286.48 0.0M
2023-03-06 293.68 293.68 290.02 293.62 0.0M
2023-03-03 285.12 289.80 285.12 289.80 0.0M
2023-03-02 268.50 278.66 268.14 278.50 0.0M
2023-03-01 282.68 285.20 274.86 274.86 0.0M
2023-02-28 276.46 283.74 276.46 278.48 0.0M
2023-02-27 277.36 282.70 277.36 280.78 0.0M
2023-02-24 287.24 287.24 267.28 267.28 0.0M
2023-02-23 283.60 285.68 283.46 283.46 0.0M
2023-02-22 279.20 280.60 275.90 280.60 0.0M
2023-02-21 283.84 283.84 276.60 282.30 0.0M
2023-02-20 289.18 289.18 286.24 286.36 0.0M
2023-02-17 283.24 288.38 278.76 287.28 0.0M
2023-02-16 294.04 294.46 287.96 291.50 0.0M
2023-02-15 279.76 288.52 279.74 288.52 0.0M
2023-02-14 281.58 286.04 280.64 280.64 0.0M
2023-02-13 274.22 280.74 274.22 280.74 0.0M
2023-02-10 276.62 277.68 269.54 272.62 0.0M
2023-02-09 282.44 286.00 281.58 281.58 0.0M
2023-02-08 280.24 280.24 274.12 274.12 0.0M
2023-02-07 274.90 274.90 273.90 274.42 0.0M
2023-02-06 276.68 276.68 271.82 274.28 0.0M
2023-02-03 275.90 283.90 275.90 283.90 0.0M
2023-02-02 272.68 281.04 272.68 281.04 0.0M
2023-02-01 267.36 268.88 266.94 266.94 0.0M
2023-01-31 264.62 266.08 260.76 266.08 0.0M
2023-01-30 263.74 264.94 261.60 264.94 0.0M
2023-01-27 267.12 268.88 267.12 268.88 0.0M
2023-01-26 268.70 268.70 266.36 268.20 0.0M
2023-01-25 264.76 264.76 260.76 263.04 0.0M
2023-01-24 266.40 266.40 262.18 264.44 0.0M
2023-01-23 260.66 263.50 259.78 263.50 0.0M
2023-01-20 257.80 257.80 256.30 257.54 0.0M
2023-01-19 264.58 264.58 253.56 253.56 0.0M
2023-01-18 269.10 272.36 267.92 267.92 0.0M
2023-01-17 265.30 268.42 264.36 268.42 0.0M
2023-01-16 266.04 266.04 264.50 265.26 0.0M
2023-01-13 260.96 263.88 260.96 263.88 0.0M
2023-01-12 256.50 261.20 256.50 259.76 0.0M
2023-01-11 249.44 255.04 249.44 254.52 0.0M
2023-01-10 245.34 247.08 244.72 247.08 0.0M
2023-01-09 241.72 250.60 241.72 249.36 0.0M
2023-01-06 231.50 240.60 228.84 240.60 0.0M
2023-01-05 229.36 231.38 229.36 230.34 0.0M
2023-01-04 221.94 233.22 221.94 233.22 0.0M
2023-01-03 214.10 217.56 214.10 217.56 0.0M
2023-01-02 207.40 213.08 207.40 213.08 0.0M