WisdomTree Long USD Short EUR 5x Daily (EUS5)

EUS5
🏛️ 德国 →
78.21
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 78.77 79.31 78.21 78.21 0.0M
2025-09-25 76.71 79.03 76.71 79.03 0.0M
2025-09-24 75.17 76.86 75.17 76.83 0.0M
2025-09-23 75.16 75.26 74.90 75.26 0.0M
2025-09-22 76.53 76.53 75.39 75.69 0.0M
2025-09-19 75.95 76.96 75.95 76.80 0.0M
2025-09-18 74.80 76.24 73.68 75.39 0.0M
2025-09-17 73.34 73.50 73.27 73.31 0.0M
2025-09-16 75.08 75.08 73.49 73.55 0.0M
2025-09-15 77.19 77.19 75.96 75.96 0.0M
2025-09-12 76.55 77.47 76.55 77.47 0.0M
2025-09-11 78.39 78.94 76.63 76.78 0.0M
2025-09-10 78.07 78.07 77.18 77.18 0.0M
2025-09-09 75.76 77.18 75.70 77.18 0.0M
2025-09-08 77.07 77.16 76.17 76.40 0.0M
2025-09-05 78.99 78.99 76.27 76.27 0.0M
2025-09-04 79.34 79.82 79.34 79.78 0.0M
2025-09-03 80.17 80.17 78.48 78.48 0.0M
2025-09-02 77.61 80.21 77.61 79.36 0.0M
2025-09-01 76.90 77.68 76.90 77.68 0.0M
2025-08-29 78.90 78.96 77.60 77.76 0.0M
2025-08-28 79.61 79.61 78.79 78.79 0.0M
2025-08-27 80.50 81.66 80.50 80.80 0.0M
2025-08-26 80.30 80.30 79.30 79.30 0.0M
2025-08-25 77.12 78.34 77.11 78.34 0.0M
2025-08-22 81.14 81.14 77.02 77.02 0.0M
2025-08-21 80.10 80.35 79.08 80.35 0.0M
2025-08-20 79.70 79.70 78.76 78.87 0.0M
2025-08-19 78.38 78.62 77.97 78.62 0.0M
2025-08-18 77.66 78.38 77.66 78.38 0.0M
2025-08-15 78.29 78.29 77.00 77.00 0.0M
2025-08-14 77.67 79.23 77.64 79.23 0.0M
2025-08-13 77.54 77.54 76.56 76.56 0.0M
2025-08-12 80.23 80.43 77.80 77.92 0.0M
2025-08-11 78.67 80.57 78.67 80.57 0.0M
2025-08-08 78.78 79.53 78.46 78.46 0.0M
2025-08-07 77.96 79.37 77.75 79.37 0.0M
2025-08-06 81.33 81.40 79.20 79.20 0.0M
2025-08-05 82.21 82.68 81.26 81.26 0.0M
2025-08-04 81.36 81.64 81.20 81.64 0.0M
2025-08-01 86.78 87.34 82.26 82.26 0.0M
2025-07-31 85.79 86.21 85.79 86.21 0.0M
2025-07-30 81.98 84.93 81.98 84.93 0.0M
2025-07-29 82.48 83.10 81.72 82.81 0.0M
2025-07-28 76.83 79.93 76.80 79.93 0.0M
2025-07-25 75.70 76.54 75.70 76.27 0.0M
2025-07-24 75.36 75.67 74.85 74.85 0.0M
2025-07-23 75.90 76.45 75.90 76.45 0.0M
2025-07-22 77.50 77.50 75.99 75.99 0.0M
2025-07-21 79.04 79.04 76.83 76.83 0.0M
2025-07-18 79.76 79.76 78.70 78.70 0.0M
2025-07-17 81.40 81.40 80.87 80.87 0.0M
2025-07-16 79.63 81.31 77.26 77.26 0.0M
2025-07-15 78.03 80.45 77.57 80.45 0.0M
2025-07-14 78.37 78.37 77.31 77.42 0.0M
2025-07-11 77.79 77.79 77.09 77.09 0.0M
2025-07-10 76.01 77.95 76.01 77.95 0.0M
2025-07-09 76.25 76.85 76.25 76.72 0.0M
2025-07-08 75.87 77.46 75.87 76.77 0.0M
2025-07-07 75.22 76.09 75.22 75.87 0.0M
2025-07-04 74.34 74.57 74.34 74.35 0.0M
2025-07-03 73.74 76.39 73.74 74.86 0.0M
2025-07-02 74.44 74.89 74.32 74.32 0.0M
2025-07-01 74.60 74.60 73.25 74.33 0.0M
2025-06-30 75.74 76.38 75.26 75.26 0.0M
2025-06-27 76.17 76.51 75.63 76.24 0.0M
2025-06-26 77.00 77.18 76.49 76.61 0.0M
2025-06-25 80.06 80.06 79.33 79.33 0.0M
2025-06-24 79.92 80.23 79.00 79.37 0.0M
2025-06-23 83.51 84.85 81.79 81.79 0.0M
2025-06-20 83.24 83.38 82.92 82.94 0.0M
2025-06-19 84.96 84.97 84.74 84.97 0.0M
2025-06-18 82.77 83.62 82.77 82.78 0.0M
2025-06-17 81.44 82.60 81.06 82.60 0.0M
2025-06-16 81.03 81.03 80.58 80.58 0.0M
2025-06-13 81.79 83.62 81.03 81.03 0.0M
2025-06-12 82.86 82.86 80.06 80.76 0.0M
2025-06-11 86.53 86.53 83.85 83.85 0.0M
2025-06-10 87.39 87.39 86.31 86.51 0.0M
2025-06-09 86.26 86.48 86.26 86.48 0.0M
2025-06-06 86.15 87.72 86.15 87.31 0.0M
2025-06-05 86.67 86.67 85.33 85.33 0.0M
2025-06-04 87.90 87.90 86.36 86.36 0.0M
2025-06-03 86.20 88.00 86.20 88.00 0.0M
2025-06-02 86.90 86.90 86.03 86.03 0.0M
2025-05-30 89.35 89.82 89.03 89.03 0.0M
2025-05-29 91.71 91.71 88.20 88.20 0.0M
2025-05-28 90.39 91.05 89.81 91.05 0.0M
2025-05-27 88.09 89.51 88.09 89.51 0.0M
2025-05-26 86.62 87.55 86.62 87.55 0.0M
2025-05-23 90.13 90.13 89.02 89.10 0.0M
2025-05-22 89.81 91.31 89.81 91.31 0.0M
2025-05-21 89.67 89.67 89.05 89.05 0.0M
2025-05-20 92.26 92.65 92.26 92.49 0.0M
2025-05-19 94.41 94.41 91.49 92.47 0.0M
2025-05-16 94.23 97.41 94.23 96.96 0.0M
2025-05-15 93.95 95.56 93.95 95.56 0.0M
2025-05-14 94.79 94.79 93.25 94.50 0.0M
2025-05-13 98.30 98.59 95.72 95.72 0.0M
2025-05-12 95.18 99.17 95.18 98.34 0.0M
2025-05-09 92.88 92.88 91.91 92.10 0.0M
2025-05-08 91.48 91.66 90.74 91.66 0.0M
2025-05-07 87.85 88.72 87.85 88.72 0.0M
2025-05-06 89.21 89.41 88.65 88.65 0.0M
2025-05-05 89.42 89.42 88.20 89.22 0.0M
2025-05-02 89.34 89.81 86.88 88.71 0.0M
2025-04-30 87.10 89.07 87.10 89.07 0.0M
2025-04-29 86.66 86.88 86.35 86.35 0.0M
2025-04-28 88.63 88.63 86.48 86.78 0.0M
2025-04-25 88.13 88.24 87.35 87.35 0.0M
2025-04-24 87.85 87.85 86.85 87.78 0.0M
2025-04-23 86.46 88.00 86.46 87.13 0.0M
2025-04-22 87.68 87.79 82.63 83.03 0.0M
2025-04-17 87.25 87.91 87.10 87.10 0.0M
2025-04-16 87.55 87.55 86.57 86.58 0.0M
2025-04-15 88.86 89.55 87.00 89.55 0.0M
2025-04-14 85.02 89.20 85.02 87.05 0.0M
2025-04-11 86.31 88.92 85.80 87.92 0.0M
2025-04-10 105.04 105.04 94.52 94.52 0.0M
2025-04-09 100.22 101.87 100.22 100.80 0.0M
2025-04-08 105.51 109.00 105.51 108.02 0.0M
2025-04-07 103.79 108.45 102.04 108.45 0.0M
2025-04-04 101.22 104.63 101.15 104.63 0.0M
2025-04-03 104.75 106.07 98.54 101.09 0.0M
2025-04-02 114.64 114.64 111.49 111.49 0.0M
2025-04-01 112.95 114.48 112.95 114.48 0.0M
2025-03-31 112.84 114.92 112.84 113.76 0.0M
2025-03-28 114.52 115.91 112.45 112.51 0.0M
2025-03-27 116.14 116.14 114.52 114.53 0.0M
2025-03-26 114.71 115.56 114.65 114.65 0.0M
2025-03-25 114.74 114.74 112.92 113.59 0.0M
2025-03-24 111.98 114.27 111.98 114.27 0.0M
2025-03-21 111.83 113.68 111.12 112.87 0.0M
2025-03-20 109.71 111.65 109.71 111.63 0.0M
2025-03-19 108.62 109.97 108.13 109.84 0.0M
2025-03-18 106.95 108.06 106.36 106.89 0.0M
2025-03-17 110.15 110.15 107.56 107.56 0.0M
2025-03-14 111.68 111.68 108.55 109.70 0.0M
2025-03-13 110.33 111.20 110.29 110.35 0.0M
2025-03-12 108.47 108.99 107.48 108.02 0.0M
2025-03-11 109.28 109.28 107.44 107.44 0.0M
2025-03-10 112.56 112.56 111.26 111.80 0.0M
2025-03-07 112.24 112.24 110.12 111.29 0.0M
2025-03-06 113.85 114.71 111.91 111.91 0.0M
2025-03-05 119.15 120.39 115.86 115.86 0.0M
2025-03-04 132.88 132.88 129.38 130.55 0.0M
2025-03-03 138.57 138.57 132.57 132.57 0.0M
2025-02-28 138.76 138.87 138.28 138.28 0.0M
2025-02-27 134.00 138.15 133.27 138.15 0.0M
2025-02-26 132.45 133.45 131.82 131.82 0.0M
2025-02-25 134.61 134.61 132.15 132.15 0.0M
2025-02-24 132.99 134.10 132.99 134.04 0.0M
2025-02-21 132.70 135.23 132.70 135.10 0.0M
2025-02-20 136.33 136.33 134.08 134.08 0.0M
2025-02-19 135.27 137.78 135.20 137.78 0.0M
2025-02-18 134.38 134.57 134.38 134.57 0.0M
2025-02-17 133.41 133.41 133.24 133.32 0.0M
2025-02-14 134.13 134.70 131.88 131.88 0.0M
2025-02-13 137.14 139.14 135.21 136.32 0.0M
2025-02-12 140.09 141.31 140.09 141.31 0.0M
2025-02-11 145.19 145.19 142.06 142.06 0.0M
2025-02-10 144.44 144.70 144.04 144.70 0.0M
2025-02-07 139.29 140.15 139.29 140.15 0.0M
2025-02-06 139.92 141.31 139.92 140.37 0.0M
2025-02-05 138.06 139.30 136.97 137.09 0.0M
2025-02-04 144.35 144.35 139.95 139.95 0.0M
2025-02-03 147.25 149.40 144.45 144.45 0.0M
2025-01-31 138.18 139.99 138.18 138.66 0.0M
2025-01-30 136.50 138.74 136.50 136.67 0.0M
2025-01-29 137.21 139.57 136.97 136.97 0.0M
2025-01-28 136.22 137.09 136.22 136.78 0.0M
2025-01-27 134.35 134.35 131.00 131.88 0.0M
2025-01-24 137.50 137.50 130.94 130.94 0.0M
2025-01-23 138.68 138.68 137.48 137.79 0.0M
2025-01-22 137.55 137.55 135.76 137.33 0.0M
2025-01-21 140.60 141.96 137.90 137.90 0.0M
2025-01-20 144.28 144.28 138.37 138.37 0.0M
2025-01-17 143.95 145.27 143.11 145.27 0.0M
2025-01-16 145.43 148.25 144.79 144.79 0.0M
2025-01-15 144.37 147.03 141.38 147.03 0.0M
2025-01-14 148.38 149.08 145.92 145.92 0.0M
2025-01-13 150.82 153.00 150.82 152.04 0.0M
2025-01-10 145.56 149.76 145.22 149.76 0.0M
2025-01-09 146.02 148.00 145.04 145.68 0.0M
2025-01-08 143.01 145.51 143.01 144.80 0.0M
2025-01-07 137.00 140.88 137.00 140.53 0.0M
2025-01-06 142.94 143.35 137.15 138.09 0.0M
2025-01-03 146.09 146.34 145.45 145.45 0.0M
2025-01-02 140.77 148.58 140.77 148.58 0.0M