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
2021-12-30 85.56 85.56 83.98 83.98 0.0M
2021-12-29 85.99 86.15 84.27 84.27 0.0M
2021-12-28 85.38 86.02 84.78 86.02 0.0M
2021-12-27 83.45 87.34 83.45 85.01 0.0M
2021-12-23 84.14 84.77 84.14 84.77 0.0M
2021-12-22 86.37 86.37 84.17 84.17 0.0M
2021-12-21 85.65 86.42 85.64 86.42 0.0M
2021-12-20 86.81 86.81 85.24 85.43 0.0M
2021-12-17 84.38 86.09 84.27 86.09 0.0M
2021-12-16 84.84 85.01 84.78 84.78 0.0M
2021-12-15 86.31 86.73 86.31 86.73 0.0M
2021-12-14 86.39 86.39 84.53 86.24 0.0M
2021-12-13 85.61 86.05 85.35 85.35 0.0M
2021-12-10 85.39 86.08 84.56 84.62 0.0M
2021-12-09 84.65 85.93 84.65 85.93 0.0M
2021-12-08 85.43 86.20 83.91 83.91 0.0M
2021-12-07 85.59 87.26 85.59 87.26 0.0M
2021-12-06 85.94 85.94 85.33 85.82 0.0M
2021-12-03 85.41 85.42 84.87 85.30 0.0M
2021-12-02 84.71 84.71 83.80 84.54 0.0M
2021-12-01 83.12 84.34 83.12 84.08 0.0M
2021-11-30 83.71 86.08 83.55 86.08 0.0M
2021-11-29 86.84 86.84 85.44 86.43 0.0M
2021-11-26 87.63 87.63 84.26 84.64 0.0M
2021-11-25 88.38 88.46 88.10 88.46 0.0M
2021-11-24 87.06 89.25 87.06 89.11 0.0M
2021-11-23 87.20 87.20 86.38 86.38 0.0M
2021-11-22 86.31 87.00 85.91 86.55 0.0M
2021-11-19 84.00 85.46 84.00 84.53 0.0M
2021-11-18 83.97 83.97 83.19 83.19 0.0M
2021-11-17 84.99 84.99 84.09 84.74 0.0M
2021-11-16 82.34 84.00 82.34 83.70 0.0M
2021-11-15 79.84 80.92 79.84 80.74 0.0M
2021-11-12 79.87 79.99 79.64 79.99 0.0M
2021-11-11 79.40 79.62 79.00 79.40 0.0M
2021-11-10 75.84 77.43 75.84 77.43 0.0M
2021-11-09 75.09 75.69 74.70 75.66 0.0M
2021-11-08 76.15 76.15 75.22 75.22 0.0M
2021-11-05 76.27 77.10 76.24 76.24 0.0M
2021-11-04 76.11 76.68 76.11 76.68 0.0M
2021-11-03 75.50 75.54 75.36 75.51 0.0M
2021-11-02 74.73 75.64 74.73 75.64 0.0M
2021-11-01 75.99 75.99 75.20 75.23 0.0M
2021-10-29 72.71 76.23 72.71 76.23 0.0M
2021-10-28 74.89 75.30 72.15 72.15 0.0M
2021-10-27 74.56 75.12 74.56 75.12 0.0M
2021-10-26 74.92 75.27 74.13 75.27 0.0M
2021-10-25 73.46 74.52 73.46 74.52 0.0M
2021-10-22 73.51 73.90 73.51 73.90 0.0M
2021-10-21 73.56 73.65 73.55 73.65 0.0M
2021-10-20 73.67 73.77 73.34 73.43 0.0M
2021-10-19 73.21 73.75 72.98 73.75 0.0M
2021-10-18 75.63 75.63 74.74 74.74 0.0M
2021-10-15 74.48 75.03 74.48 75.03 0.0M
2021-10-14 74.77 75.38 74.42 75.38 0.0M
2021-10-13 76.58 76.88 75.86 75.93 0.0M
2021-10-12 76.05 76.91 76.05 76.91 0.0M
2021-10-11 75.55 76.57 75.55 75.77 0.0M
2021-10-08 76.68 76.68 75.84 75.84 0.0M
2021-10-07 75.87 76.03 75.87 75.94 0.0M
2021-10-06 75.61 77.03 75.61 77.03 0.0M
2021-10-05 75.10 75.46 74.58 74.58 0.0M
2021-10-04 74.88 74.88 74.05 74.40 0.0M
2021-10-01 75.31 75.31 75.24 75.24 0.0M
2021-09-30 74.99 75.83 74.99 75.37 0.0M
2021-09-29 72.62 74.62 72.62 74.45 0.0M
2021-09-28 72.45 72.70 72.31 72.31 0.0M
2021-09-27 71.65 71.87 71.57 71.87 0.0M
2021-09-24 70.83 71.58 70.83 71.58 0.0M
2021-09-23 71.24 71.42 70.67 70.67 0.0M
2021-09-22 71.01 71.01 70.71 70.71 0.0M
2021-09-21 71.02 71.25 70.73 71.25 0.0M
2021-09-20 71.32 71.50 70.72 70.72 0.0M
2021-09-17 69.46 70.83 69.46 70.83 0.0M
2021-09-16 69.04 70.12 69.04 70.12 0.0M
2021-09-15 68.65 68.65 67.95 68.43 0.0M
2021-09-14 68.37 68.68 68.23 68.23 0.0M
2021-09-13 69.35 69.59 68.44 68.44 0.0M
2021-09-10 67.98 67.98 67.94 67.94 0.0M
2021-09-09 68.41 68.41 67.96 68.16 0.0M
2021-09-08 67.85 68.38 67.85 68.38 0.0M
2021-09-07 66.86 67.65 66.76 67.65 0.0M
2021-09-06 66.82 67.03 66.82 67.03 0.0M
2021-09-03 66.60 67.01 66.30 66.65 0.0M
2021-09-02 67.58 67.79 67.08 67.12 0.0M
2021-09-01 68.55 68.55 67.46 67.46 0.0M
2021-08-31 68.30 68.91 67.71 68.91 0.0M
2021-08-30 68.82 69.00 68.82 68.98 0.0M
2021-08-27 69.79 70.16 69.24 69.24 0.0M
2021-08-26 69.98 70.24 69.66 70.06 0.0M
2021-08-25 70.84 70.84 70.26 70.26 0.0M
2021-08-24 70.55 70.61 70.48 70.48 0.0M
2021-08-23 72.00 72.00 70.84 70.84 0.0M
2021-08-20 72.49 72.80 72.40 72.55 0.0M
2021-08-19 72.53 72.53 72.06 72.22 0.0M
2021-08-18 71.34 71.85 71.34 71.85 0.0M
2021-08-17 69.93 71.49 69.93 71.49 0.0M
2021-08-16 69.28 69.56 69.28 69.51 0.0M
2021-08-13 71.02 71.02 69.07 69.07 0.0M
2021-08-12 70.92 70.95 70.75 70.95 0.0M
2021-08-11 71.64 71.64 70.81 70.81 0.0M
2021-08-10 70.78 71.50 70.78 71.38 0.0M
2021-08-09 70.13 70.52 69.98 70.45 0.0M
2021-08-06 68.27 70.08 68.10 70.04 0.0M
2021-08-05 67.88 67.88 67.50 67.76 0.0M
2021-08-04 66.78 68.00 66.78 68.00 0.0M
2021-08-03 66.89 67.33 66.52 67.33 0.0M
2021-08-02 66.53 66.68 66.43 66.68 0.0M
2021-07-30 66.54 67.33 66.00 67.33 0.0M
2021-07-29 67.38 67.38 66.40 66.56 0.0M
2021-07-28 68.84 68.86 68.73 68.73 0.0M
2021-07-27 69.40 69.40 68.03 68.03 0.0M
2021-07-26 69.69 69.69 68.71 68.71 0.0M
2021-07-23 70.00 70.30 69.99 70.18 0.0M
2021-07-22 69.11 69.79 68.67 69.79 0.0M
2021-07-21 70.12 70.32 69.08 69.08 0.0M
2021-07-20 69.59 70.18 69.48 70.09 0.0M
2021-07-19 69.15 70.00 69.07 69.07 0.0M
2021-07-16 68.81 68.89 68.68 68.68 0.0M
2021-07-15 67.98 68.68 67.98 68.68 0.0M
2021-07-14 69.21 69.21 68.25 68.31 0.0M
2021-07-13 67.29 68.62 67.29 68.62 0.0M
2021-07-12 67.22 67.59 66.95 67.27 0.0M
2021-07-09 68.28 68.28 67.20 67.26 0.0M
2021-07-08 69.06 69.06 67.34 67.87 0.0M
2021-07-07 68.24 69.20 68.24 69.02 0.0M
2021-07-06 66.47 68.15 66.47 68.15 0.0M
2021-07-05 67.22 67.22 66.67 67.16 0.0M
2021-07-02 68.11 68.60 67.64 67.64 0.0M
2021-07-01 67.45 67.49 66.91 67.43 0.0M
2021-06-30 66.31 67.41 66.31 67.41 0.0M
2021-06-29 65.61 66.28 65.61 65.91 0.0M
2021-06-28 65.08 65.32 65.08 65.32 0.0M
2021-06-25 64.90 64.94 64.90 64.91 0.0M
2021-06-24 65.13 65.34 64.90 65.34 0.0M
2021-06-23 65.44 65.44 64.90 64.90 0.0M
2021-06-22 66.02 66.26 66.02 66.08 0.0M
2021-06-21 66.87 66.87 65.76 65.95 0.0M
2021-06-18 66.27 67.21 65.82 67.21 0.0M
2021-06-17 63.91 65.73 63.91 65.73 0.0M
2021-06-16 60.48 60.77 60.06 60.77 0.0M
2021-06-15 60.17 61.30 60.17 61.30 0.0M
2021-06-14 60.90 60.90 60.40 60.53 0.0M
2021-06-11 58.98 61.15 58.98 61.15 0.0M
2021-06-10 59.54 59.60 59.30 59.47 0.0M
2021-06-09 59.12 59.12 58.88 59.00 0.0M
2021-06-08 59.15 59.15 59.10 59.13 0.0M
2021-06-07 59.86 60.03 58.75 58.75 0.0M
2021-06-04 60.71 61.12 59.37 59.37 0.0M
2021-06-03 59.01 60.44 58.83 60.44 0.0M
2021-06-02 58.48 59.42 57.93 58.34 0.0M
2021-06-01 57.92 58.16 57.40 57.69 0.0M
2021-05-31 58.87 59.28 58.05 58.05 0.0M
2021-05-28 59.80 59.80 58.83 58.83 0.0M
2021-05-27 58.71 59.01 58.58 59.01 0.0M
2021-05-26 57.60 57.94 57.60 57.94 0.0M
2021-05-25 57.48 57.93 57.40 57.45 0.0M
2021-05-21 57.90 59.47 57.90 59.02 0.0M
2021-05-20 59.03 59.03 58.79 58.79 0.0M
2021-05-19 57.69 58.66 57.69 58.31 0.0M
2021-05-18 59.02 59.02 57.97 58.60 0.0M
2021-05-17 60.61 60.61 59.52 60.00 0.0M
2021-05-14 61.01 61.01 60.08 60.80 0.0M
2021-05-13 61.33 61.95 61.33 61.95 0.0M
2021-05-12 60.45 60.55 60.45 60.55 0.0M
2021-05-11 60.39 60.39 59.33 59.33 0.0M
2021-05-10 59.83 60.03 59.35 59.68 0.0M
2021-05-07 62.31 62.31 59.92 59.92 0.0M
2021-05-06 63.44 63.44 62.74 62.79 0.0M
2021-05-05 63.99 64.43 63.52 63.52 0.0M
2021-05-04 63.07 63.73 63.07 63.52 0.0M
2021-05-03 62.94 62.94 61.93 62.26 0.0M
2021-04-30 61.08 63.08 61.08 63.08 0.0M
2021-04-29 60.90 61.26 60.60 60.91 0.0M
2021-04-28 62.40 62.40 61.40 61.40 0.0M
2021-04-27 62.14 62.14 61.79 61.83 0.0M
2021-04-26 61.34 61.92 61.00 61.92 0.0M
2021-04-23 63.03 63.09 62.37 62.37 0.0M
2021-04-22 62.73 63.61 62.40 63.61 0.0M
2021-04-21 63.32 64.22 62.64 62.99 0.0M
2021-04-20 62.14 63.00 61.75 63.00 0.0M
2021-04-19 64.40 64.40 62.72 63.16 0.0M
2021-04-16 64.88 64.88 64.22 64.22 0.0M
2021-04-15 64.47 65.11 64.47 65.11 0.0M
2021-04-14 64.87 65.24 64.49 64.68 0.0M
2021-04-13 67.01 67.01 65.37 65.85 0.0M
2021-04-12 67.56 67.56 66.41 66.41 0.0M
2021-04-09 66.86 66.91 66.86 66.91 0.0M
2021-04-08 67.33 67.73 66.66 66.66 0.0M
2021-04-07 66.89 67.85 66.12 66.94 0.0M
2021-04-06 69.55 69.55 68.00 68.35 0.0M
2021-04-01 71.91 72.04 70.67 70.67 0.0M
2021-03-31 71.98 71.98 71.33 71.71 0.0M
2021-03-30 71.50 71.90 71.50 71.90 0.0M
2021-03-29 70.08 70.82 70.00 70.41 0.0M
2021-03-26 70.28 70.34 69.83 69.83 0.0M
2021-03-25 69.58 70.35 69.48 70.35 0.0M
2021-03-24 69.22 69.22 68.69 68.69 0.0M
2021-03-23 66.75 67.94 66.75 67.94 0.0M
2021-03-22 67.30 67.30 65.82 65.88 0.0M
2021-03-19 65.89 67.15 65.89 66.77 0.0M
2021-03-18 65.39 66.12 65.39 66.02 0.0M
2021-03-17 67.11 67.11 66.91 66.91 0.0M
2021-03-16 66.35 66.95 65.57 66.95 0.0M
2021-03-15 66.11 66.11 65.90 65.90 0.0M
2021-03-12 63.68 66.27 63.68 65.58 0.0M
2021-03-11 65.81 65.81 65.02 65.02 0.0M
2021-03-10 67.83 67.83 67.02 67.02 0.0M
2021-03-09 67.49 67.54 66.73 67.17 0.0M
2021-03-08 67.21 68.02 67.21 68.02 0.0M
2021-03-05 65.77 66.64 65.77 66.59 0.0M
2021-03-04 62.98 63.35 62.97 63.06 0.0M
2021-03-03 62.02 62.65 62.02 62.20 0.0M
2021-03-02 64.13 64.13 62.42 62.42 0.0M
2021-03-01 62.35 63.20 62.35 62.94 0.0M
2021-02-26 58.80 61.81 58.80 61.81 0.0M
2021-02-25 59.45 59.45 58.31 58.67 0.0M
2021-02-24 60.27 60.81 60.11 60.81 0.0M
2021-02-23 60.15 60.34 59.99 60.34 0.0M
2021-02-22 61.51 61.51 60.59 60.64 0.0M
2021-02-19 61.43 61.43 60.46 60.84 0.0M
2021-02-18 63.06 63.06 62.05 62.37 0.0M
2021-02-17 62.71 63.50 62.29 63.40 0.0M
2021-02-16 61.01 61.54 60.12 61.50 0.0M
2021-02-15 60.85 61.11 60.85 61.11 0.0M
2021-02-12 61.39 61.60 61.20 61.20 0.0M
2021-02-11 61.19 61.19 61.01 61.11 0.0M
2021-02-10 60.98 61.60 60.89 60.89 0.0M
2021-02-09 62.24 62.84 61.72 61.87 0.0M
2021-02-08 63.76 63.77 62.66 63.40 0.0M
2021-02-05 65.29 65.29 63.65 63.65 0.0M
2021-02-04 64.54 65.11 64.40 65.07 0.0M
2021-02-03 63.46 64.25 63.46 63.84 0.0M
2021-02-02 62.67 64.05 62.67 63.66 0.0M
2021-02-01 61.28 62.79 61.28 62.48 0.0M
2021-01-29 61.86 61.92 60.64 60.91 0.0M
2021-01-28 62.00 62.00 61.18 61.18 0.0M
2021-01-27 60.74 62.32 60.74 61.89 0.0M
2021-01-26 61.40 61.40 60.00 60.34 0.0M
2021-01-25 60.15 61.03 60.15 61.03 0.0M
2021-01-22 60.39 60.39 59.91 59.91 0.0M
2021-01-21 61.21 61.21 60.69 60.86 0.0M
2021-01-20 60.38 61.78 60.38 61.78 0.0M
2021-01-19 61.49 61.49 60.93 61.40 0.0M
2021-01-18 62.80 63.18 62.28 62.43 0.0M
2021-01-15 61.08 62.33 61.08 61.85 0.0M
2021-01-14 60.72 60.72 60.55 60.71 0.0M
2021-01-13 59.35 60.37 59.35 60.37 0.0M
2021-01-12 60.34 60.50 60.34 60.38 0.0M
2021-01-11 59.57 60.64 59.50 60.27 0.0M
2021-01-08 58.80 58.80 58.16 58.16 0.0M
2021-01-07 56.72 58.09 56.72 57.58 0.0M
2021-01-06 56.42 57.46 55.95 57.46 0.0M
2021-01-05 57.94 57.94 57.32 57.49 0.0M
2021-01-04 57.74 57.93 56.85 57.93 0.0M