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
2022-12-30 110.19 110.19 108.61 108.95 0.0M
2022-12-29 111.00 111.00 109.55 109.55 0.0M
2022-12-28 112.48 113.80 112.47 113.80 0.0M
2022-12-27 110.79 110.91 110.79 110.84 0.0M
2022-12-23 111.21 111.95 111.21 111.66 0.0M
2022-12-22 110.60 113.14 110.60 113.14 0.0M
2022-12-21 110.82 112.31 110.82 112.31 0.0M
2022-12-20 111.32 111.32 110.67 111.03 0.0M
2022-12-19 110.66 112.14 110.54 112.04 0.0M
2022-12-16 110.41 112.37 110.41 112.37 0.0M
2022-12-15 109.98 111.40 109.07 109.79 0.0M
2022-12-14 110.73 110.73 109.17 109.17 0.0M
2022-12-13 114.82 115.24 109.54 109.54 0.0M
2022-12-12 116.69 116.69 113.84 115.68 0.0M
2022-12-09 113.92 115.78 113.92 115.03 0.0M
2022-12-08 116.43 116.74 116.43 116.74 0.0M
2022-12-07 120.10 120.10 117.81 117.81 0.0M
2022-12-06 117.47 118.11 116.49 116.49 0.0M
2022-12-05 115.02 117.05 113.73 117.05 0.0M
2022-12-02 116.09 120.04 115.54 117.15 0.0M
2022-12-01 122.73 122.73 117.03 117.03 0.0M
2022-11-30 125.79 128.11 125.44 128.11 0.0M
2022-11-29 124.77 126.52 124.62 126.52 0.0M
2022-11-28 124.46 124.46 119.28 124.29 0.0M
2022-11-25 122.52 123.86 122.00 123.54 0.0M
2022-11-24 122.32 123.05 121.50 122.61 0.0M
2022-11-23 127.16 128.50 125.12 125.12 0.0M
2022-11-22 131.82 131.82 131.06 131.06 0.0M
2022-11-21 131.34 133.50 131.34 132.72 0.0M
2022-11-18 124.87 125.82 124.60 125.82 0.0M
2022-11-17 123.16 128.48 123.16 127.50 0.0M
2022-11-16 122.58 123.11 121.74 123.11 0.0M
2022-11-15 123.07 123.35 120.73 122.89 0.0M
2022-11-14 127.18 130.77 125.89 127.13 0.0M
2022-11-11 131.68 131.68 127.73 127.73 0.0M
2022-11-10 149.85 154.43 138.58 138.58 0.0M
2022-11-09 145.25 147.50 145.10 147.50 0.0M
2022-11-08 150.63 151.09 144.60 144.60 0.0M
2022-11-07 156.41 156.41 150.97 150.97 0.0M
2022-11-04 169.17 169.17 157.92 157.92 0.0M
2022-11-03 169.35 172.11 168.65 171.20 0.0M
2022-11-02 160.42 161.96 158.68 161.96 0.0M
2022-11-01 156.23 162.35 155.78 162.35 0.0M
2022-10-31 156.99 159.99 156.72 159.99 0.0M
2022-10-28 153.68 155.68 152.94 155.68 0.0M
2022-10-27 146.63 151.29 146.63 151.29 0.0M
2022-10-26 152.69 153.20 145.53 145.53 0.0M
2022-10-25 162.79 162.86 155.15 155.15 0.0M
2022-10-24 162.94 165.78 161.28 161.28 0.0M
2022-10-21 170.65 171.95 167.09 167.97 0.0M
2022-10-20 168.91 168.91 165.00 165.17 0.0M
2022-10-19 165.23 169.91 165.23 168.69 0.0M
2022-10-18 161.50 165.00 161.50 165.00 0.0M
2022-10-17 171.63 171.97 166.16 166.16 0.0M
2022-10-14 169.21 173.28 169.21 172.51 0.0M
2022-10-13 176.89 176.89 168.90 168.90 0.0M
2022-10-12 173.97 175.99 173.97 175.41 0.0M
2022-10-11 175.92 175.92 173.12 173.12 0.0M
2022-10-10 174.13 176.60 174.13 176.60 0.0M
2022-10-07 168.30 172.70 167.25 169.04 0.0M
2022-10-06 160.58 164.72 160.58 164.72 0.0M
2022-10-05 152.94 162.88 152.94 161.86 0.0M
2022-10-04 161.23 161.23 152.84 152.84 0.0M
2022-10-03 167.72 170.00 164.78 164.78 0.0M
2022-09-30 166.75 171.18 164.81 167.80 0.0M
2022-09-29 179.66 180.06 168.51 168.51 0.0M
2022-09-28 190.12 190.32 182.35 182.35 0.0M
2022-09-27 180.96 184.03 180.96 184.03 0.0M
2022-09-26 180.36 183.21 177.20 183.21 0.0M
2022-09-23 169.63 175.27 169.63 174.54 0.0M
2022-09-22 166.15 166.15 162.05 165.86 0.0M
2022-09-21 158.63 161.54 158.63 161.54 0.0M
2022-09-20 150.19 153.51 150.19 153.51 0.0M
2022-09-19 154.61 154.61 151.54 151.89 0.0M
2022-09-16 152.59 155.00 152.59 153.71 0.0M
2022-09-15 155.47 155.47 152.65 152.65 0.0M
2022-09-14 154.02 154.02 151.08 152.59 0.0M
2022-09-13 140.91 151.97 138.98 151.97 0.0M
2022-09-12 140.56 142.72 137.28 142.72 0.0M
2022-09-09 145.48 149.99 145.48 149.51 0.0M
2022-09-08 152.60 153.49 151.50 151.50 0.0M
2022-09-07 159.52 160.33 156.32 156.32 0.0M
2022-09-06 154.47 159.92 154.47 159.38 0.0M
2022-09-05 160.04 160.04 158.07 158.58 0.0M
2022-09-02 153.91 153.91 150.07 150.07 0.0M
2022-09-01 150.81 156.66 150.08 156.66 0.0M
2022-08-31 150.57 152.87 147.03 147.03 0.0M
2022-08-30 152.26 152.26 148.87 149.49 0.0M
2022-08-29 155.90 155.90 151.60 152.06 0.0M
2022-08-26 155.41 155.41 149.39 152.01 0.0M
2022-08-25 151.08 155.11 151.08 154.23 0.0M
2022-08-24 155.23 156.96 153.44 153.44 0.0M
2022-08-23 158.43 158.43 152.46 152.46 0.0M
2022-08-22 147.70 155.79 147.70 155.79 0.0M
2022-08-19 147.62 149.03 146.96 148.26 0.0M
2022-08-18 140.43 142.47 139.00 142.47 0.0M
2022-08-17 139.98 140.55 139.39 139.63 0.0M
2022-08-16 141.48 142.00 137.91 139.11 0.0M
2022-08-15 134.94 138.28 134.94 137.91 0.0M
2022-08-12 130.55 134.03 130.55 134.03 0.0M
2022-08-11 130.49 130.49 128.92 129.03 0.0M
2022-08-10 136.62 136.62 128.23 128.23 0.0M
2022-08-09 137.55 137.55 135.00 136.19 0.0M
2022-08-08 139.24 139.24 136.33 136.65 0.0M
2022-08-05 135.25 140.63 135.00 140.63 0.0M
2022-08-04 139.33 139.87 135.96 135.96 0.0M
2022-08-03 139.61 141.65 137.00 141.30 0.0M
2022-08-02 134.59 137.01 134.59 137.01 0.0M
2022-08-01 135.12 135.20 132.31 132.44 0.0M
2022-07-29 141.00 141.00 134.93 137.87 0.0M
2022-07-28 137.01 142.36 137.01 139.99 0.0M
2022-07-27 141.40 142.08 139.72 142.08 0.0M
2022-07-26 136.64 143.16 136.64 142.63 0.0M
2022-07-25 137.82 138.24 134.41 136.18 0.0M
2022-07-22 138.58 140.50 136.00 136.00 0.0M
2022-07-21 136.96 138.89 136.96 137.59 0.0M
2022-07-20 133.56 137.29 133.56 137.29 0.0M
2022-07-19 139.00 139.00 133.00 134.64 0.0M
2022-07-18 143.81 143.81 138.00 140.14 0.0M
2022-07-15 150.62 150.62 145.43 145.43 0.0M
2022-07-14 151.05 151.42 148.31 150.90 0.0M
2022-07-13 148.56 149.32 144.04 145.65 0.0M
2022-07-12 150.76 151.36 146.73 146.84 0.0M
2022-07-11 143.88 148.04 143.50 145.81 0.0M
2022-07-08 140.43 143.36 138.80 138.80 0.0M
2022-07-07 138.08 140.54 137.20 140.54 0.0M
2022-07-06 133.94 140.00 133.94 139.61 0.0M
2022-07-05 123.46 134.64 123.46 134.64 0.0M
2022-07-04 123.69 124.36 122.04 124.36 0.0M
2022-07-01 122.30 125.19 122.23 125.19 0.0M
2022-06-30 123.05 125.90 121.30 122.01 0.0M
2022-06-29 119.11 121.15 117.95 121.15 0.0M
2022-06-28 114.98 117.77 114.50 117.77 0.0M
2022-06-27 115.80 115.80 113.35 113.35 0.0M
2022-06-24 117.57 117.72 116.67 116.67 0.0M
2022-06-23 115.46 119.55 115.46 118.34 0.0M
2022-06-22 120.41 120.41 114.41 114.41 0.0M
2022-06-21 116.25 116.76 116.00 116.13 0.0M
2022-06-20 118.54 119.44 117.86 117.86 0.0M
2022-06-17 119.64 121.51 117.60 121.24 0.0M
2022-06-16 124.64 125.65 124.64 125.65 0.0M
2022-06-15 121.23 125.50 119.78 125.00 0.0M
2022-06-14 122.67 124.50 121.00 123.87 0.0M
2022-06-13 120.58 123.59 120.58 123.59 0.0M
2022-06-10 112.62 118.76 112.62 118.76 0.0M
2022-06-09 108.53 111.41 108.51 111.41 0.0M
2022-06-08 109.64 109.64 107.38 107.38 0.0M
2022-06-07 109.91 110.90 109.50 109.61 0.0M
2022-06-06 107.64 109.70 107.64 109.70 0.0M
2022-06-03 109.43 109.43 107.29 108.24 0.0M
2022-06-02 110.20 110.20 109.43 109.43 0.0M
2022-06-01 107.84 112.02 107.84 112.02 0.0M
2022-05-31 107.00 108.98 107.00 108.06 0.0M
2022-05-30 106.71 106.71 105.11 105.11 0.0M
2022-05-27 106.69 108.98 106.69 108.98 0.0M
2022-05-26 108.42 108.42 107.90 107.90 0.0M
2022-05-25 109.63 111.65 109.63 110.59 0.0M
2022-05-24 108.26 108.82 107.25 107.25 0.0M
2022-05-23 114.07 114.15 110.00 110.13 0.0M
2022-05-20 115.74 116.97 115.00 116.97 0.0M
2022-05-19 121.78 121.78 114.82 114.84 0.0M
2022-05-18 119.06 120.39 118.93 119.71 0.0M
2022-05-17 126.30 126.30 117.07 117.69 0.0M
2022-05-16 125.64 126.59 123.88 125.94 0.0M
2022-05-13 126.37 128.35 125.27 125.27 0.0M
2022-05-12 120.49 126.20 120.49 125.64 0.0M
2022-05-11 117.40 117.40 117.22 117.37 0.0M
2022-05-10 117.27 117.89 116.49 117.89 0.0M
2022-05-09 119.10 119.60 118.09 118.32 0.0M
2022-05-06 120.60 120.60 115.00 115.52 0.0M
2022-05-05 114.83 119.84 114.83 119.42 0.0M
2022-05-04 118.48 118.48 117.09 117.09 0.0M
2022-05-03 120.10 120.10 116.18 117.85 0.0M
2022-05-02 117.22 119.43 117.22 119.43 0.0M
2022-04-29 117.97 117.97 116.89 117.97 0.0M
2022-04-28 118.54 119.95 118.20 118.99 0.0M
2022-04-27 113.53 117.37 113.53 117.37 0.0M
2022-04-26 109.15 111.67 109.15 111.67 0.0M
2022-04-25 106.00 109.29 106.00 109.29 0.0M
2022-04-22 103.74 105.55 103.74 105.55 0.0M
2022-04-21 100.34 102.20 99.55 102.20 0.0M
2022-04-20 104.32 104.32 102.00 102.36 0.0M
2022-04-19 105.33 105.41 105.26 105.26 0.0M
2022-04-14 102.25 106.03 99.50 105.13 0.0M
2022-04-13 103.46 103.46 101.99 101.99 0.0M
2022-04-12 102.19 102.25 101.74 102.25 0.0M
2022-04-11 99.79 101.00 99.79 100.74 0.0M
2022-04-08 102.10 102.10 101.15 101.32 0.0M
2022-04-07 99.38 101.36 99.38 100.36 0.0M
2022-04-06 100.29 100.66 98.50 99.77 0.0M
2022-04-05 96.63 98.92 96.63 98.92 0.0M
2022-04-04 94.10 95.87 94.10 95.87 0.0M
2022-04-01 92.90 94.19 92.90 94.19 0.0M
2022-03-31 88.63 92.60 88.63 91.73 0.0M
2022-03-30 90.81 90.81 88.96 88.96 0.0M
2022-03-29 95.75 95.75 90.84 91.34 0.0M
2022-03-28 98.22 98.22 96.70 97.60 0.0M
2022-03-25 95.02 96.71 95.02 96.71 0.0M
2022-03-24 97.13 97.20 96.29 96.29 0.0M
2022-03-23 95.32 97.00 95.32 95.94 0.0M
2022-03-22 96.87 96.87 95.14 95.46 0.0M
2022-03-21 93.71 94.76 93.71 94.76 0.0M
2022-03-18 92.91 95.13 92.91 93.38 0.0M
2022-03-17 94.02 94.09 91.26 91.26 0.0M
2022-03-16 97.70 97.70 95.69 95.69 0.0M
2022-03-15 96.08 97.97 95.90 97.97 0.0M
2022-03-14 99.02 99.02 96.55 96.55 0.0M
2022-03-11 96.73 98.58 95.32 98.58 0.0M
2022-03-10 94.03 95.82 91.65 95.82 0.0M
2022-03-09 99.92 99.92 92.31 92.31 0.0M
2022-03-08 102.50 102.73 99.79 101.64 0.0M
2022-03-07 102.12 103.73 100.98 102.85 0.0M
2022-03-04 96.00 100.69 95.85 100.47 0.0M
2022-03-03 92.70 94.54 92.70 94.32 0.0M
2022-03-02 92.59 92.89 91.65 91.65 0.0M
2022-03-01 87.50 91.87 87.50 91.87 0.0M
2022-02-28 89.39 89.39 87.00 87.21 0.0M
2022-02-25 88.25 88.62 86.68 86.68 0.0M
2022-02-24 84.14 90.42 84.14 90.42 0.0M
2022-02-23 83.17 84.06 83.12 84.06 0.0M
2022-02-22 84.81 84.81 83.00 83.25 0.0M
2022-02-21 81.84 83.42 81.84 83.20 0.0M
2022-02-18 82.05 83.60 81.88 83.33 0.0M
2022-02-17 81.69 82.21 81.69 82.12 0.0M
2022-02-16 81.86 82.25 81.71 81.87 0.0M
2022-02-15 84.17 84.17 82.30 82.30 0.0M
2022-02-14 83.22 85.21 83.22 84.26 0.0M
2022-02-11 81.77 81.77 80.90 81.06 0.0M
2022-02-10 79.99 80.02 77.83 78.13 0.0M
2022-02-09 80.71 80.71 79.68 79.68 0.0M
2022-02-08 80.87 80.87 80.10 80.67 0.0M
2022-02-07 79.83 79.83 79.45 79.59 0.0M
2022-02-04 79.22 79.39 78.49 79.39 0.0M
2022-02-03 85.12 85.28 79.33 79.33 0.0M
2022-02-02 85.56 85.56 84.19 85.06 0.0M
2022-02-01 86.33 87.08 86.17 87.08 0.0M
2022-01-31 90.20 90.70 88.76 88.76 0.0M
2022-01-28 91.87 91.87 90.40 90.45 0.0M
2022-01-27 89.21 90.91 89.21 90.91 0.0M
2022-01-26 85.49 86.06 85.49 85.85 0.0M
2022-01-25 84.98 86.35 84.98 85.78 0.0M
2022-01-24 84.44 84.98 84.10 84.69 0.0M
2022-01-21 84.05 84.05 83.53 83.59 0.0M
2022-01-20 82.78 83.80 82.78 83.80 0.0M
2022-01-19 83.35 83.78 83.27 83.27 0.0M
2022-01-18 81.43 83.93 81.43 83.93 0.0M
2022-01-17 80.59 81.45 80.59 81.43 0.0M
2022-01-14 79.40 80.96 79.35 80.96 0.0M
2022-01-13 79.35 79.70 78.68 79.15 0.0M
2022-01-12 83.25 83.25 80.73 80.73 0.0M
2022-01-11 83.82 84.25 83.01 83.01 0.0M
2022-01-10 84.27 85.27 84.27 84.33 0.0M
2022-01-07 85.09 85.31 83.72 83.72 0.0M
2022-01-06 85.74 85.74 84.97 85.17 0.0M
2022-01-05 85.36 85.36 84.04 84.23 0.0M
2022-01-04 85.55 86.07 85.55 85.78 0.0M
2022-01-03 83.69 85.47 83.20 85.47 0.0M