WisdomTree Lean Hogs (HOGS)

HOGS
🏛️ 德国 →
29.92
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
2025-09-26 29.22 29.92 29.22 29.92 0.0M
2025-09-25 28.90 29.68 28.90 29.68 0.0M
2025-09-24 29.63 29.68 29.15 29.15 0.0M
2025-09-23 28.98 29.44 28.96 29.35 0.0M
2025-09-22 28.72 29.02 28.66 29.02 0.0M
2025-09-19 28.70 28.72 28.58 28.58 0.0M
2025-09-18 28.59 28.79 28.52 28.68 0.0M
2025-09-17 28.66 28.68 28.38 28.65 0.0M
2025-09-16 29.00 29.00 28.78 28.78 0.0M
2025-09-15 29.08 29.09 29.01 29.09 0.0M
2025-09-12 29.24 29.28 28.96 29.27 0.0M
2025-09-11 29.01 29.17 29.01 29.17 0.0M
2025-09-10 28.83 29.02 28.82 29.00 0.0M
2025-09-09 28.49 28.71 28.49 28.71 0.0M
2025-09-08 28.81 28.81 28.56 28.56 0.0M
2025-09-05 28.65 28.91 28.60 28.91 0.0M
2025-09-04 28.52 28.68 28.43 28.68 0.0M
2025-09-03 28.88 28.88 28.31 28.31 0.0M
2025-09-02 28.54 28.80 28.54 28.80 0.0M
2025-09-01 28.47 28.60 28.47 28.53 0.0M
2025-08-29 28.40 28.44 28.40 28.44 0.0M
2025-08-28 28.34 28.38 28.30 28.32 0.0M
2025-08-27 28.26 28.67 28.26 28.67 0.0M
2025-08-26 27.63 27.91 27.57 27.91 0.0M
2025-08-25 27.25 27.68 27.25 27.45 0.0M
2025-08-22 27.24 27.39 27.23 27.39 0.0M
2025-08-21 27.18 27.19 27.11 27.12 0.0M
2025-08-20 27.20 27.20 26.79 27.12 0.0M
2025-08-19 27.12 27.13 27.01 27.13 0.0M
2025-08-18 27.06 27.21 27.00 27.17 0.0M
2025-08-15 26.80 26.82 26.76 26.82 0.0M
2025-08-14 27.25 27.25 26.73 26.73 0.0M
2025-08-13 27.49 27.49 27.25 27.25 0.0M
2025-08-12 27.73 27.74 27.61 27.61 0.0M
2025-08-11 27.28 27.69 27.28 27.69 0.0M
2025-08-08 27.37 27.40 26.85 27.35 0.0M
2025-08-07 27.63 27.68 27.31 27.36 0.0M
2025-08-06 28.11 28.11 27.69 27.69 0.0M
2025-08-05 27.59 28.10 27.59 28.10 0.0M
2025-08-04 27.28 27.53 27.27 27.53 0.0M
2025-08-01 27.48 27.51 27.07 27.07 0.0M
2025-07-31 27.30 27.50 27.30 27.47 0.0M
2025-07-30 26.90 27.23 26.90 27.23 0.0M
2025-07-29 27.58 27.58 26.97 26.97 0.0M
2025-07-28 27.10 27.24 27.10 27.24 0.0M
2025-07-25 27.15 27.21 26.73 26.73 0.0M
2025-07-24 27.08 27.18 27.08 27.18 0.0M
2025-07-23 27.00 27.03 26.75 26.82 0.0M
2025-07-22 27.26 27.26 27.05 27.05 0.0M
2025-07-21 27.25 27.25 26.87 26.87 0.0M
2025-07-18 27.29 27.53 27.00 27.06 0.0M
2025-07-17 26.82 27.33 26.80 27.33 0.0M
2025-07-16 26.33 26.45 26.33 26.45 0.0M
2025-07-15 26.29 26.56 26.20 26.20 0.0M
2025-07-14 27.11 27.11 26.31 26.31 0.0M
2025-07-11 27.51 27.85 27.44 27.44 0.0M
2025-07-10 27.74 27.78 27.49 27.49 0.0M
2025-07-09 27.63 27.80 27.63 27.80 0.0M
2025-07-08 27.63 27.67 27.63 27.63 0.0M
2025-07-07 27.31 27.69 27.31 27.53 0.0M
2025-07-04 27.25 27.26 27.25 27.25 0.0M
2025-07-03 27.66 27.69 27.59 27.59 0.0M
2025-07-02 27.47 27.61 27.47 27.61 0.0M
2025-07-01 27.63 27.68 27.39 27.39 0.0M
2025-06-30 28.41 28.43 27.71 27.71 0.0M
2025-06-27 28.45 28.63 28.14 28.21 0.0M
2025-06-26 28.76 28.76 28.65 28.65 0.0M
2025-06-25 28.91 29.12 28.88 28.92 0.0M
2025-06-24 29.45 29.45 28.93 28.93 0.0M
2025-06-23 29.54 29.63 29.54 29.56 0.0M
2025-06-20 29.40 29.40 29.24 29.32 0.0M
2025-06-19 29.53 29.53 29.52 29.52 0.0M
2025-06-18 29.33 29.64 29.33 29.37 0.0M
2025-06-17 29.45 29.62 29.29 29.29 0.0M
2025-06-16 28.75 29.10 28.73 29.03 0.0M
2025-06-13 28.82 28.95 28.51 28.52 0.0M
2025-06-12 28.93 28.93 28.69 28.88 0.0M
2025-06-11 29.04 29.14 28.96 29.14 0.0M
2025-06-10 28.92 29.02 28.84 28.84 0.0M
2025-06-09 28.85 28.97 28.82 28.97 0.0M
2025-06-06 28.15 28.60 28.15 28.60 0.0M
2025-06-05 28.27 28.27 27.91 28.22 0.0M
2025-06-04 28.23 28.30 28.21 28.30 0.0M
2025-06-03 28.22 28.56 28.22 28.56 0.0M
2025-06-02 28.25 28.34 28.20 28.29 0.0M
2025-05-30 27.87 28.27 27.87 28.26 0.0M
2025-05-29 28.11 28.25 27.84 27.84 0.0M
2025-05-28 27.72 27.91 27.68 27.91 0.0M
2025-05-27 27.41 27.47 27.36 27.36 0.0M
2025-05-26 27.32 27.38 27.32 27.38 0.0M
2025-05-23 27.67 27.67 27.40 27.42 0.0M
2025-05-22 27.78 27.94 27.68 27.86 0.0M
2025-05-21 28.05 28.08 27.91 27.99 0.0M
2025-05-20 28.21 28.40 27.98 27.98 0.0M
2025-05-19 28.50 28.50 28.22 28.22 0.0M
2025-05-16 28.48 28.77 28.48 28.77 0.0M
2025-05-15 28.00 28.06 27.86 28.05 0.0M
2025-05-14 28.26 28.26 27.91 28.10 0.0M
2025-05-13 28.25 28.26 28.04 28.19 0.0M
2025-05-12 27.54 28.29 27.54 28.29 0.0M
2025-05-09 27.39 27.43 27.28 27.43 0.0M
2025-05-08 27.29 27.39 27.14 27.36 0.0M
2025-05-07 27.12 27.29 27.01 27.26 0.0M
2025-05-06 27.45 27.63 27.09 27.19 0.0M
2025-05-05 27.74 27.85 27.62 27.75 0.0M
2025-05-02 27.42 27.68 27.21 27.68 0.0M
2025-04-30 27.62 27.79 27.54 27.57 0.0M
2025-04-29 28.02 28.12 27.72 27.72 0.0M
2025-04-28 28.19 28.31 27.84 28.08 0.0M
2025-04-25 27.81 28.03 27.80 27.91 0.0M
2025-04-24 27.86 27.86 27.62 27.72 0.0M
2025-04-23 27.81 28.19 27.81 27.90 0.0M
2025-04-22 26.93 27.47 26.93 27.47 0.0M
2025-04-17 27.21 27.22 27.21 27.22 0.0M
2025-04-16 26.46 27.09 26.45 27.09 0.0M
2025-04-15 26.51 26.82 26.42 26.82 0.0M
2025-04-14 25.80 26.21 25.80 26.21 0.0M
2025-04-11 26.00 26.11 25.58 26.01 0.0M
2025-04-10 26.35 26.60 25.93 26.35 0.0M
2025-04-09 25.57 25.90 25.57 25.90 0.0M
2025-04-08 25.87 26.17 25.87 26.17 0.0M
2025-04-07 26.22 26.36 25.82 25.82 0.0M
2025-04-04 27.26 27.30 26.33 26.33 0.0M
2025-04-03 27.71 27.71 27.20 27.24 0.0M
2025-04-02 28.34 28.34 27.82 27.82 0.0M
2025-04-01 27.80 28.45 27.80 28.45 0.0M
2025-03-31 27.85 28.00 27.68 28.00 0.0M
2025-03-28 28.08 28.40 28.08 28.21 0.0M
2025-03-27 28.27 28.27 27.58 27.58 0.0M
2025-03-26 28.11 28.44 28.04 28.44 0.0M
2025-03-25 27.98 28.61 27.89 28.22 0.0M
2025-03-24 28.33 28.36 27.79 28.07 0.0M
2025-03-21 27.97 28.65 27.93 28.63 0.0M
2025-03-20 27.93 28.26 27.72 27.87 0.0M
2025-03-19 28.11 28.11 27.83 27.83 0.0M
2025-03-18 28.54 28.59 27.77 27.77 0.0M
2025-03-17 27.84 28.57 27.80 28.57 0.0M
2025-03-14 27.93 27.93 27.77 27.80 0.0M
2025-03-13 28.51 28.56 28.13 28.13 0.0M
2025-03-12 28.36 28.36 28.17 28.30 0.0M
2025-03-11 28.76 28.76 28.26 28.41 0.0M
2025-03-10 28.66 28.71 28.58 28.71 0.0M
2025-03-07 28.40 28.53 28.36 28.52 0.0M
2025-03-06 27.84 28.66 27.81 28.66 0.0M
2025-03-05 27.41 27.70 27.33 27.70 0.0M
2025-03-04 28.31 28.31 27.59 27.59 0.0M
2025-03-03 28.54 28.54 27.98 28.19 0.0M
2025-02-28 28.78 28.99 28.66 28.85 0.0M
2025-02-27 29.91 29.91 28.92 29.06 0.0M
2025-02-26 29.25 29.63 29.25 29.63 0.0M
2025-02-25 29.63 29.67 29.19 29.19 0.0M
2025-02-24 29.64 29.88 29.64 29.70 0.0M
2025-02-21 29.92 30.01 29.82 29.82 0.0M
2025-02-20 30.50 30.50 30.04 30.05 0.0M
2025-02-19 31.61 31.69 31.06 31.06 0.0M
2025-02-18 31.37 32.02 31.37 32.02 0.0M
2025-02-17 31.32 31.33 31.31 31.33 0.0M
2025-02-14 31.53 31.66 31.47 31.47 0.0M
2025-02-13 32.28 32.28 31.92 31.92 0.0M
2025-02-12 31.74 32.28 31.74 32.28 0.0M
2025-02-11 31.50 31.62 31.44 31.62 0.0M
2025-02-10 31.53 31.65 31.44 31.44 0.0M
2025-02-07 31.27 31.53 31.17 31.53 0.0M
2025-02-06 31.24 31.31 31.04 31.19 0.0M
2025-02-05 30.36 31.00 30.36 30.92 0.0M
2025-02-04 29.64 30.52 29.40 30.52 0.0M
2025-02-03 31.30 31.39 29.80 29.80 0.0M
2025-01-31 31.27 31.35 30.80 30.80 0.0M
2025-01-30 31.01 31.40 30.74 31.40 0.0M
2025-01-29 30.87 31.29 30.87 31.29 0.0M
2025-01-28 30.47 30.93 30.47 30.93 0.0M
2025-01-27 29.82 30.38 29.43 30.38 0.0M
2025-01-24 29.48 29.58 29.43 29.51 0.0M
2025-01-23 29.69 29.69 29.56 29.57 0.0M
2025-01-22 29.44 29.44 29.29 29.34 0.0M
2025-01-21 30.12 30.31 29.63 29.63 0.0M
2025-01-20 30.27 30.27 29.99 29.99 0.0M
2025-01-17 31.11 31.11 30.54 30.55 0.0M
2025-01-16 31.25 31.28 31.12 31.12 0.0M
2025-01-15 31.02 31.36 31.02 31.36 0.0M
2025-01-14 31.37 31.37 30.86 30.93 0.0M
2025-01-13 30.91 31.07 30.81 31.07 0.0M
2025-01-10 30.16 30.48 30.13 30.48 0.0M
2025-01-09 29.32 30.22 29.29 30.14 0.0M
2025-01-08 29.07 29.17 28.86 28.91 0.0M
2025-01-07 29.00 29.27 28.92 28.92 0.0M
2025-01-06 29.64 29.64 29.04 29.04 0.0M
2025-01-03 29.91 29.91 29.52 29.52 0.0M
2025-01-02 29.72 29.84 29.72 29.72 0.0M