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
2023-12-29 95.18 96.83 95.18 96.18 0.0M
2023-12-28 93.50 95.17 93.43 95.17 0.0M
2023-12-27 96.22 96.22 93.53 93.53 0.0M
2023-12-22 98.38 98.38 97.28 97.68 0.0M
2023-12-21 100.88 100.88 99.07 99.07 0.0M
2023-12-20 100.00 101.17 100.00 100.03 0.0M
2023-12-19 101.57 101.57 99.45 99.45 0.0M
2023-12-18 102.11 102.49 101.90 101.90 0.0M
2023-12-15 98.48 102.37 98.44 102.37 0.0M
2023-12-14 104.00 104.19 98.22 98.22 0.0M
2023-12-13 108.70 108.90 108.57 108.57 0.0M
2023-12-12 109.06 109.06 108.06 108.67 0.0M
2023-12-11 110.24 110.70 109.44 110.70 0.0M
2023-12-08 108.90 110.31 108.88 110.31 0.0M
2023-12-07 108.73 109.50 108.30 108.50 0.0M
2023-12-06 108.34 108.94 108.34 108.53 0.0M
2023-12-05 107.29 108.28 106.00 108.28 0.0M
2023-12-04 104.75 106.76 104.75 106.76 0.0M
2023-12-01 103.21 105.67 103.21 104.61 0.0M
2023-11-30 100.54 102.77 100.54 102.77 0.0M
2023-11-29 98.93 100.07 98.93 99.97 0.0M
2023-11-28 101.04 101.04 98.67 98.67 0.0M
2023-11-27 100.78 101.56 100.41 101.56 0.0M
2023-11-24 102.38 102.38 101.42 101.42 0.0M
2023-11-23 102.13 102.58 102.11 102.58 0.0M
2023-11-22 101.90 104.12 101.90 104.12 0.0M
2023-11-21 100.02 101.42 100.02 101.42 0.0M
2023-11-20 101.71 101.71 100.80 100.80 0.0M
2023-11-17 105.99 105.99 103.37 103.86 0.0M
2023-11-16 105.63 105.63 105.05 105.05 0.0M
2023-11-15 103.89 105.00 103.89 105.00 0.0M
2023-11-14 112.80 112.80 104.60 104.60 0.0M
2023-11-13 113.33 114.09 113.11 113.11 0.0M
2023-11-10 114.16 114.66 114.16 114.66 0.0M
2023-11-09 112.65 113.63 112.42 112.42 0.0M
2023-11-08 114.01 114.19 112.25 112.41 0.0M
2023-11-07 112.82 113.91 112.82 113.38 0.0M
2023-11-06 110.83 110.83 110.12 110.37 0.0M
2023-11-03 117.09 117.09 110.82 110.82 0.0M
2023-11-02 118.73 118.73 115.74 117.74 0.0M
2023-11-01 121.64 122.25 120.85 122.22 0.0M
2023-10-31 117.43 120.66 114.86 120.66 0.0M
2023-10-30 121.19 121.19 117.37 117.82 0.0M
2023-10-27 120.85 121.46 118.74 118.74 0.0M
2023-10-26 121.67 122.49 121.55 122.49 0.0M
2023-10-25 118.83 119.91 118.83 118.93 0.0M
2023-10-24 113.41 119.18 113.41 119.18 0.0M
2023-10-23 119.04 119.04 115.79 115.79 0.0M
2023-10-20 119.91 119.91 118.86 118.86 0.0M
2023-10-19 121.41 121.41 119.63 119.63 0.0M
2023-10-18 119.46 122.00 119.46 122.00 0.0M
2023-10-17 121.73 121.73 118.65 118.65 0.0M
2023-10-16 121.98 122.26 120.98 121.19 0.0M
2023-10-13 121.75 123.76 121.75 123.71 0.0M
2023-10-12 116.27 120.94 116.27 120.94 0.0M
2023-10-11 117.77 117.87 116.86 116.86 0.0M
2023-10-10 120.21 120.21 117.72 117.72 0.0M
2023-10-09 121.57 122.06 121.22 121.22 0.0M
2023-10-06 121.65 121.65 118.70 118.70 0.0M
2023-10-05 123.25 123.25 121.96 121.96 0.0M
2023-10-04 126.44 126.44 122.93 123.06 0.0M
2023-10-03 124.89 126.22 124.89 126.22 0.0M
2023-10-02 118.90 123.83 118.90 123.28 0.0M
2023-09-29 118.48 119.42 117.70 119.42 0.0M
2023-09-28 123.53 123.53 119.61 119.61 0.0M
2023-09-27 119.49 122.27 119.49 122.27 0.0M
2023-09-26 118.31 119.04 117.40 119.04 0.0M
2023-09-25 115.25 118.49 115.25 118.49 0.0M
2023-09-22 114.68 116.50 114.63 114.63 0.0M
2023-09-20 113.41 113.41 111.40 111.40 0.0M
2023-09-19 113.43 113.43 112.16 113.28 0.0M
2023-09-18 114.31 114.31 112.92 112.92 0.0M
2023-09-15 114.47 114.94 113.82 113.82 0.0M
2023-09-14 110.14 114.50 110.14 114.50 0.0M
2023-09-13 110.33 110.47 110.33 110.34 0.0M
2023-09-12 111.39 111.39 110.70 110.70 0.0M
2023-09-11 110.64 110.64 109.83 109.83 0.0M
2023-09-08 111.32 111.88 111.26 111.35 0.0M
2023-09-07 111.18 111.80 111.18 111.80 0.0M
2023-09-06 110.68 111.38 109.80 111.38 0.0M
2023-09-05 108.00 111.16 108.00 111.16 0.0M
2023-09-04 107.37 107.43 106.64 107.43 0.0M
2023-09-01 104.66 107.32 104.09 107.32 0.0M
2023-08-31 101.33 104.89 101.33 104.89 0.0M
2023-08-30 102.75 102.75 100.37 100.61 0.0M
2023-08-29 106.55 106.58 106.55 106.58 0.0M
2023-08-28 106.15 106.57 106.15 106.54 0.0M
2023-08-25 107.29 107.62 105.26 107.62 0.0M
2023-08-24 104.06 105.40 104.06 105.40 0.0M
2023-08-23 104.01 106.75 104.01 104.41 0.0M
2023-08-22 101.03 104.32 101.03 104.28 0.0M
2023-08-21 103.03 103.03 101.81 102.64 0.0M
2023-08-18 103.58 104.02 103.26 103.26 0.0M
2023-08-17 102.78 103.27 101.47 103.27 0.0M
2023-08-16 100.93 101.62 100.65 101.62 0.0M
2023-08-15 100.09 101.36 100.09 100.48 0.0M
2023-08-14 99.37 101.32 99.37 100.90 0.0M
2023-08-11 97.82 97.82 97.51 97.63 0.0M
2023-08-10 97.09 97.09 96.00 96.46 0.0M
2023-08-09 98.33 98.33 98.03 98.03 0.0M
2023-08-08 97.54 99.88 97.54 99.56 0.0M
2023-08-07 98.21 98.33 97.12 97.16 0.0M
2023-08-04 99.61 100.32 95.42 95.42 0.0M
2023-08-03 100.96 101.17 99.45 99.45 0.0M
2023-08-02 97.87 99.75 97.87 99.75 0.0M
2023-08-01 97.82 98.81 97.82 98.81 0.0M
2023-07-31 96.38 96.38 95.69 95.90 0.0M
2023-07-28 98.80 98.98 95.52 95.87 0.0M
2023-07-27 91.00 99.00 91.00 99.00 0.0M
2023-07-26 94.22 94.27 93.46 93.85 0.0M
2023-07-25 93.82 95.21 93.54 94.94 0.0M
2023-07-24 91.17 93.67 91.17 93.67 0.0M
2023-07-21 90.92 91.89 90.92 91.89 0.0M
2023-07-20 88.08 90.96 88.08 90.96 0.0M
2023-07-19 87.83 88.81 87.83 88.81 0.0M
2023-07-18 86.36 87.59 85.95 87.54 0.0M
2023-07-17 87.25 87.44 86.99 87.17 0.0M
2023-07-14 88.00 88.00 86.92 86.92 0.0M
2023-07-13 89.68 89.68 88.91 88.91 0.0M
2023-07-12 96.07 96.35 91.90 91.90 0.0M
2023-07-11 96.47 97.53 96.47 97.53 0.0M
2023-07-10 99.17 99.17 97.85 97.85 0.0M
2023-07-07 102.48 102.48 99.17 99.21 0.0M
2023-07-06 103.53 103.80 102.26 103.03 0.0M
2023-07-05 102.33 102.78 102.33 102.78 0.0M
2023-07-04 101.12 101.93 101.12 101.78 0.0M
2023-07-03 102.24 102.24 101.27 101.27 0.0M
2023-06-30 103.26 103.93 100.97 100.97 0.0M
2023-06-29 101.33 102.46 100.31 102.46 0.0M
2023-06-28 99.58 100.92 99.17 100.92 0.0M
2023-06-27 99.19 99.19 98.93 98.93 0.0M
2023-06-26 101.28 101.28 100.87 100.87 0.0M
2023-06-23 100.29 102.74 100.29 102.08 0.0M
2023-06-22 97.61 98.83 96.59 98.83 0.0M
2023-06-21 100.78 100.78 98.89 98.89 0.0M
2023-06-20 100.55 101.13 100.03 101.13 0.0M
2023-06-19 99.88 100.40 99.88 100.05 0.0M
2023-06-16 99.12 100.17 98.81 99.92 0.0M
2023-06-15 104.37 104.37 104.37 104.37 0.0M
2023-06-14 106.71 106.71 103.67 103.67 0.0M
2023-06-13 106.25 106.71 106.03 106.71 0.0M
2023-06-12 108.65 108.65 107.42 108.43 0.0M
2023-06-09 107.04 108.40 107.04 108.40 0.0M
2023-06-08 110.68 110.68 106.95 106.95 0.0M
2023-06-07 112.02 112.02 110.10 110.51 0.0M
2023-06-06 109.82 111.37 109.82 111.37 0.0M
2023-06-05 111.25 111.27 109.71 110.52 0.0M
2023-06-02 107.13 109.46 107.13 109.46 0.0M
2023-06-01 111.79 111.79 108.50 108.50 0.0M
2023-05-31 111.87 112.77 111.87 112.77 0.0M
2023-05-30 111.33 111.33 109.02 109.43 0.0M
2023-05-29 108.96 110.16 108.96 110.16 0.0M
2023-05-26 109.18 110.46 108.47 110.41 0.0M
2023-05-25 109.19 109.65 109.01 109.65 0.0M
2023-05-24 106.61 107.59 106.05 107.59 0.0M
2023-05-23 105.24 106.82 105.23 106.82 0.0M
2023-05-22 105.06 105.34 104.66 105.34 0.0M
2023-05-19 106.17 106.17 104.66 104.66 0.0M
2023-05-18 104.06 106.84 104.06 106.84 0.0M
2023-05-17 102.69 104.30 102.69 104.02 0.0M
2023-05-16 100.85 102.48 100.85 102.48 0.0M
2023-05-15 102.32 102.32 101.74 101.93 0.0M
2023-05-12 99.36 102.38 99.36 102.38 0.0M
2023-05-11 99.28 100.03 99.10 100.03 0.0M
2023-05-10 97.20 98.36 97.09 97.09 0.0M
2023-05-09 96.15 98.03 96.15 98.03 0.0M
2023-05-08 93.87 95.19 93.87 95.19 0.0M
2023-05-05 94.14 95.59 94.14 95.15 0.0M
2023-05-04 92.73 95.85 92.73 95.59 0.0M
2023-05-03 94.27 94.27 93.58 93.58 0.0M
2023-05-02 95.75 98.84 95.75 96.47 0.0M
2023-04-28 94.95 96.45 93.90 93.90 0.0M
2023-04-27 93.59 93.59 93.59 93.59 0.0M
2023-04-26 95.19 95.19 93.31 93.31 0.0M
2023-04-25 93.78 96.24 93.78 96.24 0.0M
2023-04-24 96.56 96.56 94.39 94.39 0.0M
2023-04-21 97.81 97.81 96.58 96.58 0.0M
2023-04-20 96.79 97.71 96.40 96.69 0.0M
2023-04-19 96.96 98.44 96.67 97.19 0.0M
2023-04-18 97.39 97.69 96.25 96.82 0.0M
2023-04-17 95.80 98.88 95.80 98.88 0.0M
2023-04-14 92.51 95.91 92.51 95.91 0.0M
2023-04-13 96.06 96.06 92.99 92.99 0.0M
2023-04-12 97.97 98.70 96.20 96.20 0.0M
2023-04-11 96.47 96.50 95.09 95.10 0.0M
2023-04-06 99.40 99.40 98.59 98.59 0.0M
2023-04-05 97.15 98.65 96.99 98.65 0.0M
2023-04-04 99.19 99.19 97.04 97.04 0.0M
2023-04-03 103.40 103.40 100.07 100.07 0.0M
2023-03-31 99.26 101.02 99.26 101.02 0.0M
2023-03-30 102.10 102.10 99.51 99.51 0.0M
2023-03-29 102.89 102.89 101.41 102.10 0.0M
2023-03-28 103.45 103.45 101.82 101.82 0.0M
2023-03-27 105.33 105.40 104.84 104.84 0.0M
2023-03-24 102.56 107.12 102.56 106.24 0.0M
2023-03-23 98.71 100.15 98.71 99.47 0.0M
2023-03-22 105.23 105.23 103.82 104.28 0.0M
2023-03-21 107.66 107.66 104.76 105.36 0.0M
2023-03-20 110.79 110.79 107.85 107.85 0.0M
2023-03-17 110.71 113.49 110.40 110.40 0.0M
2023-03-16 112.69 113.81 112.69 113.30 0.0M
2023-03-15 106.95 117.40 106.95 117.01 0.0M
2023-03-14 109.39 109.39 107.35 108.08 0.0M
2023-03-13 107.78 111.14 107.01 107.01 0.0M
2023-03-10 114.93 115.30 110.62 111.05 0.0M
2023-03-09 116.85 116.85 115.15 115.45 0.0M
2023-03-08 117.43 117.43 116.81 116.81 0.0M
2023-03-07 109.81 115.75 109.81 115.75 0.0M
2023-03-06 111.59 112.33 109.98 109.98 0.0M
2023-03-03 113.35 113.92 113.35 113.92 0.0M
2023-03-02 112.40 114.35 112.24 114.35 0.0M
2023-03-01 112.59 112.59 110.19 110.19 0.0M
2023-02-28 114.16 114.16 113.38 113.38 0.0M
2023-02-27 116.27 116.27 114.84 114.84 0.0M
2023-02-24 114.61 116.94 114.61 116.39 0.0M
2023-02-23 113.20 114.38 113.20 114.38 0.0M
2023-02-22 111.20 112.52 111.20 112.52 0.0M
2023-02-21 110.28 111.27 109.47 110.29 0.0M
2023-02-20 108.59 109.60 108.59 109.45 0.0M
2023-02-17 112.09 112.71 110.39 110.39 0.0M
2023-02-16 108.41 109.74 108.41 109.74 0.0M
2023-02-15 108.02 110.14 107.76 110.14 0.0M
2023-02-14 106.73 107.48 105.82 107.43 0.0M
2023-02-13 109.40 109.66 107.83 107.83 0.0M
2023-02-10 106.10 109.46 106.10 109.46 0.0M
2023-02-09 106.51 106.55 105.24 106.08 0.0M
2023-02-08 105.79 107.16 105.79 107.16 0.0M
2023-02-07 107.40 108.60 107.40 108.47 0.0M
2023-02-06 104.31 107.00 104.06 106.88 0.0M
2023-02-03 99.27 102.16 97.67 101.98 0.0M
2023-02-02 94.44 98.43 94.26 98.43 0.0M
2023-02-01 99.90 99.90 98.03 98.03 0.0M
2023-01-31 101.62 103.04 100.48 100.48 0.0M
2023-01-30 100.13 100.43 99.01 100.43 0.0M
2023-01-27 99.93 100.68 99.89 100.68 0.0M
2023-01-26 98.14 100.64 98.14 100.64 0.0M
2023-01-25 99.25 100.18 98.82 99.26 0.0M
2023-01-24 99.09 101.37 99.09 99.62 0.0M
2023-01-23 98.09 101.00 97.97 100.18 0.0M
2023-01-20 101.17 102.44 101.17 101.37 0.0M
2023-01-19 102.80 103.38 102.18 103.38 0.0M
2023-01-18 101.56 102.39 100.26 102.39 0.0M
2023-01-17 101.48 103.16 101.07 103.16 0.0M
2023-01-16 101.75 102.82 101.75 102.08 0.0M
2023-01-13 100.99 102.64 100.99 102.64 0.0M
2023-01-12 105.23 105.23 102.52 102.52 0.0M
2023-01-11 105.83 105.84 105.16 105.16 0.0M
2023-01-10 106.07 106.42 106.07 106.16 0.0M
2023-01-09 108.77 109.59 105.47 105.47 0.0M
2023-01-06 117.35 119.34 112.63 112.63 0.0M
2023-01-05 112.45 117.34 112.45 117.34 0.0M
2023-01-04 112.66 112.75 112.35 112.75 0.0M
2023-01-03 111.31 116.87 111.31 115.83 0.0M
2023-01-02 109.33 110.25 108.66 110.25 0.0M