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
2024-12-30 136.61 136.61 134.89 135.15 0.0M
2024-12-27 136.92 136.92 135.43 136.43 0.0M
2024-12-23 137.09 138.52 137.09 137.89 0.0M
2024-12-20 139.14 139.14 136.83 136.83 0.0M
2024-12-19 138.36 139.65 137.68 139.65 0.0M
2024-12-18 131.98 133.31 131.98 133.22 0.0M
2024-12-17 131.66 132.14 131.62 131.62 0.0M
2024-12-16 130.92 132.10 130.92 131.53 0.0M
2024-12-13 133.76 133.76 131.76 131.76 0.0M
2024-12-12 130.77 132.26 129.26 131.53 0.0M
2024-12-11 131.61 132.09 130.94 132.09 0.0M
2024-12-10 128.59 131.21 128.59 131.21 0.0M
2024-12-09 127.53 127.53 126.64 126.64 0.0M
2024-12-06 126.31 127.90 126.23 127.02 0.0M
2024-12-05 128.68 129.24 127.16 127.16 0.0M
2024-12-04 130.66 131.40 129.41 129.41 0.0M
2024-12-03 130.97 130.97 129.75 130.90 0.0M
2024-12-02 131.38 132.22 129.60 132.22 0.0M
2024-11-29 126.55 128.14 126.55 128.14 0.0M
2024-11-28 129.48 129.48 128.14 128.14 0.0M
2024-11-27 131.18 131.18 126.76 126.76 0.0M
2024-11-26 132.79 132.79 130.17 132.53 0.0M
2024-11-25 134.06 134.67 129.68 131.84 0.0M
2024-11-22 131.56 138.60 131.56 137.46 0.0M
2024-11-21 129.88 132.44 129.71 131.84 0.0M
2024-11-20 126.58 130.19 126.58 130.19 0.0M
2024-11-19 126.02 127.33 125.72 126.48 0.0M
2024-11-18 128.02 128.52 126.83 126.83 0.0M
2024-11-15 127.61 129.41 126.33 128.04 0.0M
2024-11-14 127.57 130.44 126.05 126.43 0.0M
2024-11-13 124.67 126.99 122.98 126.42 0.0M
2024-11-12 123.13 124.49 123.13 124.42 0.0M
2024-11-11 116.51 122.61 116.51 122.12 0.0M
2024-11-08 115.49 118.07 115.13 118.07 0.0M
2024-11-07 116.42 116.42 114.32 114.32 0.0M
2024-11-06 116.70 118.62 115.31 117.53 0.0M
2024-11-05 109.43 109.43 107.89 107.89 0.0M
2024-11-04 109.15 109.22 108.50 109.22 0.0M
2024-11-01 110.40 111.30 110.40 111.30 0.0M
2024-10-31 110.86 110.86 110.24 110.82 0.0M
2024-10-30 112.40 112.40 110.52 110.56 0.0M
2024-10-29 113.10 113.96 113.10 113.96 0.0M
2024-10-28 113.44 113.44 112.50 112.71 0.0M
2024-10-25 112.73 112.76 111.93 112.76 0.0M
2024-10-24 114.52 114.95 112.33 113.79 0.0M
2024-10-23 114.26 115.00 114.26 114.53 0.0M
2024-10-22 112.32 112.93 112.09 112.93 0.0M
2024-10-21 110.96 112.26 110.84 112.26 0.0M
2024-10-18 111.27 111.28 110.27 110.41 0.0M
2024-10-17 110.89 111.52 110.10 111.52 0.0M
2024-10-16 109.47 109.65 108.72 109.65 0.0M
2024-10-15 108.80 108.80 108.09 108.09 0.0M
2024-10-14 107.00 107.54 107.00 107.54 0.0M
2024-10-11 106.29 106.60 105.76 105.76 0.0M
2024-10-10 106.44 106.90 106.39 106.90 0.0M
2024-10-09 105.27 105.87 105.04 105.72 0.0M
2024-10-08 104.24 105.09 104.16 105.09 0.0M
2024-10-07 104.71 105.20 104.37 104.53 0.0M
2024-10-04 101.92 104.94 101.92 104.94 0.0M
2024-10-03 101.64 102.51 101.35 102.51 0.0M
2024-10-02 100.30 101.18 100.04 101.18 0.0M
2024-10-01 97.40 100.37 97.40 100.37 0.0M
2024-09-30 95.75 96.79 94.75 96.79 0.0M
2024-09-27 96.91 96.91 95.46 95.75 0.0M
2024-09-26 96.27 96.27 95.29 95.29 0.0M
2024-09-25 94.63 96.29 93.46 96.29 0.0M
2024-09-24 98.02 98.02 96.40 96.40 0.0M
2024-09-23 96.34 97.74 96.34 97.00 0.0M
2024-09-20 95.30 97.27 95.30 97.27 0.0M
2024-09-19 96.47 96.58 95.67 96.58 0.0M
2024-09-18 97.63 98.07 97.11 97.84 0.0M
2024-09-17 97.53 97.56 97.11 97.44 0.0M
2024-09-16 97.95 97.95 97.51 97.51 0.0M
2024-09-13 99.48 99.48 98.95 99.16 0.0M
2024-09-12 102.57 102.60 101.35 101.35 0.0M
2024-09-11 100.86 102.30 100.68 102.30 0.0M
2024-09-10 100.98 101.75 100.98 101.75 0.0M
2024-09-09 100.41 101.18 100.41 101.18 0.0M
2024-09-06 97.52 98.53 97.52 98.53 0.0M
2024-09-05 99.12 99.13 98.28 99.13 0.0M
2024-09-04 100.60 100.60 98.71 99.07 0.0M
2024-09-03 100.08 100.99 100.08 100.99 0.0M
2024-09-02 99.84 99.84 99.66 99.66 0.0M
2024-08-30 98.93 100.09 98.93 100.09 0.0M
2024-08-29 97.15 99.33 97.15 99.15 0.0M
2024-08-28 95.86 96.86 95.86 96.86 0.0M
2024-08-27 95.16 95.47 95.16 95.47 0.0M
2024-08-26 94.49 94.98 94.49 94.88 0.0M
2024-08-23 96.82 97.38 94.13 94.13 0.0M
2024-08-22 95.82 97.59 95.82 97.59 0.0M
2024-08-21 97.05 97.43 96.43 96.43 0.0M
2024-08-20 98.83 98.83 97.80 97.80 0.0M
2024-08-19 100.65 100.96 99.52 99.52 0.0M
2024-08-16 103.27 103.27 102.79 102.79 0.0M
2024-08-15 101.85 104.50 101.85 103.13 0.0M
2024-08-14 102.61 102.61 100.82 101.41 0.0M
2024-08-13 105.64 106.38 104.62 104.78 0.0M
2024-08-12 106.22 106.22 105.65 105.65 0.0M
2024-08-09 105.86 106.24 105.86 106.09 0.0M
2024-08-08 105.09 106.75 105.09 106.75 0.0M
2024-08-07 106.15 106.15 105.52 105.64 0.0M
2024-08-06 105.25 106.75 105.25 105.83 0.0M
2024-08-05 106.45 106.45 103.89 103.89 0.0M
2024-08-02 112.86 112.86 106.12 106.12 0.0M
2024-08-01 111.43 113.20 111.43 112.91 0.0M
2024-07-31 111.35 111.35 109.63 110.83 0.0M
2024-07-30 110.98 111.73 110.60 111.73 0.0M
2024-07-29 109.17 112.00 109.17 111.07 0.0M
2024-07-26 109.45 109.59 109.25 109.33 0.0M
2024-07-25 110.44 110.49 109.02 109.02 0.0M
2024-07-24 109.68 109.90 109.16 109.16 0.0M
2024-07-23 107.59 109.20 107.59 109.16 0.0M
2024-07-22 107.76 107.91 107.56 107.78 0.0M
2024-07-19 107.37 107.61 107.37 107.61 0.0M
2024-07-18 105.18 106.56 105.18 106.56 0.0M
2024-07-17 106.85 106.85 104.87 105.20 0.0M
2024-07-16 107.21 107.60 106.86 107.60 0.0M
2024-07-15 107.36 107.36 106.00 106.12 0.0M
2024-07-12 108.44 108.44 106.23 106.53 0.0M
2024-07-11 110.02 110.02 107.75 108.31 0.0M
2024-07-10 110.48 110.56 110.36 110.36 0.0M
2024-07-09 110.22 111.15 110.22 111.15 0.0M
2024-07-08 110.40 110.40 109.79 109.91 0.0M
2024-07-05 110.71 110.71 110.00 110.01 0.0M
2024-07-04 111.87 111.87 110.89 110.89 0.0M
2024-07-03 113.99 113.99 111.39 111.57 0.0M
2024-07-02 115.40 115.88 114.98 114.98 0.0M
2024-07-01 113.10 115.57 113.10 115.57 0.0M
2024-06-28 116.93 116.93 115.82 115.82 0.0M
2024-06-27 117.11 117.11 116.38 116.38 0.0M
2024-06-26 116.96 117.56 116.96 117.56 0.0M
2024-06-25 114.94 116.19 114.94 116.19 0.0M
2024-06-24 116.17 116.17 114.50 115.05 0.0M
2024-06-21 116.13 117.54 116.13 117.33 0.0M
2024-06-20 114.81 115.49 114.81 115.49 0.0M
2024-06-19 114.60 114.60 113.60 114.06 0.0M
2024-06-18 114.64 115.66 114.47 114.47 0.0M
2024-06-17 116.50 116.50 115.24 115.24 0.0M
2024-06-14 115.04 117.59 114.95 116.43 0.0M
2024-06-13 110.95 112.96 110.50 112.96 0.0M
2024-06-12 114.25 114.25 108.68 108.68 0.0M
2024-06-11 112.80 115.12 112.80 114.82 0.0M
2024-06-10 113.76 114.30 112.90 114.01 0.0M
2024-06-07 106.50 110.79 106.50 110.78 0.0M
2024-06-06 106.91 107.48 106.91 107.09 0.0M
2024-06-05 107.23 107.98 107.23 107.62 0.0M
2024-06-04 106.18 107.88 106.18 107.07 0.0M
2024-06-03 108.32 109.06 106.63 106.63 0.0M
2024-05-31 109.87 109.87 107.26 108.59 0.0M
2024-05-30 111.14 111.14 108.76 108.76 0.0M
2024-05-29 108.12 110.32 108.12 110.32 0.0M
2024-05-28 107.11 107.48 106.35 107.07 0.0M
2024-05-27 108.31 108.31 107.87 107.94 0.0M
2024-05-24 109.97 109.97 108.17 108.17 0.0M
2024-05-23 109.43 109.70 108.61 109.70 0.0M
2024-05-22 107.76 109.10 107.76 108.75 0.0M
2024-05-21 107.60 107.92 107.45 107.92 0.0M
2024-05-20 106.78 107.65 106.78 107.65 0.0M
2024-05-17 107.45 108.70 106.94 107.30 0.0M
2024-05-16 106.73 107.44 106.73 107.03 0.0M
2024-05-15 109.04 109.43 106.99 106.99 0.0M
2024-05-14 111.26 111.26 109.69 109.69 0.0M
2024-05-13 111.97 111.97 110.94 110.94 0.0M
2024-05-10 111.56 112.10 111.56 112.10 0.0M
2024-05-09 113.71 114.06 111.70 111.70 0.0M
2024-05-08 113.05 113.07 113.05 113.07 0.0M
2024-05-07 112.17 112.35 110.44 111.67 0.0M
2024-05-06 112.25 112.25 111.57 111.57 0.0M
2024-05-03 114.11 114.11 110.44 111.60 0.0M
2024-05-02 114.75 116.70 114.75 115.60 0.0M
2024-04-30 115.18 116.23 114.38 116.23 0.0M
2024-04-29 114.99 115.69 114.57 114.69 0.0M
2024-04-26 113.68 116.52 113.24 116.39 0.0M
2024-04-25 114.47 114.47 114.08 114.46 0.0M
2024-04-24 115.64 115.95 115.64 115.95 0.0M
2024-04-23 118.09 118.09 115.19 115.19 0.0M
2024-04-22 117.29 118.45 117.29 118.45 0.0M
2024-04-19 118.11 118.20 117.19 117.19 0.0M
2024-04-18 116.07 117.34 116.07 117.34 0.0M
2024-04-17 118.89 118.89 118.06 118.29 0.0M
2024-04-16 119.80 119.80 118.26 119.24 0.0M
2024-04-15 117.60 118.69 117.13 118.69 0.0M
2024-04-12 116.02 119.31 116.02 118.18 0.0M
2024-04-11 113.58 114.76 113.58 114.76 0.0M
2024-04-10 107.36 112.90 106.92 112.90 0.0M
2024-04-09 107.34 107.34 106.45 107.26 0.0M
2024-04-08 108.40 108.60 107.38 107.38 0.0M
2024-04-05 108.32 108.61 108.28 108.56 0.0M
2024-04-04 107.87 107.87 106.65 106.65 0.0M
2024-04-03 111.61 111.61 108.43 108.43 0.0M
2024-04-02 112.38 113.08 111.53 111.53 0.0M
2024-03-28 110.02 110.42 109.73 109.73 0.0M
2024-03-27 108.66 109.06 108.66 108.71 0.0M
2024-03-26 107.64 107.64 106.92 106.92 0.0M
2024-03-25 108.19 108.23 107.94 107.94 0.0M
2024-03-22 108.41 109.19 108.41 109.19 0.0M
2024-03-21 103.35 106.55 103.35 106.55 0.0M
2024-03-20 106.64 107.50 106.64 106.75 0.0M
2024-03-19 106.85 107.02 106.50 106.50 0.0M
2024-03-18 105.00 105.97 104.43 105.97 0.0M
2024-03-15 105.55 105.55 104.70 105.17 0.0M
2024-03-14 102.79 104.93 102.57 104.93 0.0M
2024-03-13 103.14 103.14 102.38 102.38 0.0M
2024-03-12 102.90 103.59 102.81 103.56 0.0M
2024-03-11 102.53 103.17 102.50 103.17 0.0M
2024-03-08 102.83 102.99 102.30 102.30 0.0M
2024-03-07 104.78 104.78 102.85 102.85 0.0M
2024-03-06 106.24 106.24 104.24 104.24 0.0M
2024-03-05 106.83 106.93 106.03 106.03 0.0M
2024-03-04 106.45 106.61 106.36 106.36 0.0M
2024-03-01 108.54 108.54 107.59 107.87 0.0M
2024-02-29 107.20 108.56 107.20 108.56 0.0M
2024-02-28 107.95 108.15 107.39 107.39 0.0M
2024-02-27 106.37 106.61 106.08 106.61 0.0M
2024-02-26 107.64 107.64 106.41 106.57 0.0M
2024-02-23 107.45 107.94 107.45 107.84 0.0M
2024-02-22 106.18 108.29 104.98 108.29 0.0M
2024-02-21 108.42 109.02 108.21 108.21 0.0M
2024-02-20 109.06 109.06 107.49 108.12 0.0M
2024-02-19 109.67 110.50 109.67 110.50 0.0M
2024-02-16 110.78 112.25 110.14 110.25 0.0M
2024-02-15 112.47 112.47 111.04 111.04 0.0M
2024-02-14 113.75 113.75 112.48 112.48 0.0M
2024-02-13 110.22 113.52 109.79 113.01 0.0M
2024-02-12 108.82 110.25 108.82 109.97 0.0M
2024-02-09 109.67 110.32 109.55 109.56 0.0M
2024-02-08 109.59 110.64 109.59 110.58 0.0M
2024-02-07 110.09 110.77 110.09 110.41 0.0M
2024-02-06 111.03 111.92 111.03 111.27 0.0M
2024-02-05 111.09 112.14 111.09 112.14 0.0M
2024-02-02 104.69 109.30 104.69 109.30 0.0M
2024-02-01 109.17 109.37 106.12 106.12 0.0M
2024-01-31 107.82 107.82 105.31 106.33 0.0M
2024-01-30 107.31 107.31 106.55 106.59 0.0M
2024-01-29 104.00 108.27 104.00 108.27 0.0M
2024-01-26 107.49 107.49 104.83 105.14 0.0M
2024-01-25 104.20 106.69 103.89 106.69 0.0M
2024-01-24 104.45 104.45 103.21 103.28 0.0M
2024-01-23 103.07 106.62 103.07 106.42 0.0M
2024-01-22 103.60 103.91 103.57 103.91 0.0M
2024-01-19 104.29 104.69 104.04 104.04 0.0M
2024-01-18 103.94 105.44 103.73 104.85 0.0M
2024-01-17 104.50 105.56 104.46 105.56 0.0M
2024-01-16 102.79 104.19 102.79 103.86 0.0M
2024-01-15 100.51 100.99 100.51 100.99 0.0M
2024-01-12 100.08 101.01 99.50 99.97 0.0M
2024-01-11 99.74 101.51 99.19 101.17 0.0M
2024-01-10 101.70 101.70 100.39 100.65 0.0M
2024-01-09 100.67 101.85 100.67 101.85 0.0M
2024-01-08 101.33 101.33 99.76 99.76 0.0M
2024-01-05 102.14 102.64 100.00 100.00 0.0M
2024-01-04 101.37 101.37 100.28 100.28 0.0M
2024-01-03 101.94 102.92 101.94 102.42 0.0M
2024-01-02 97.32 100.35 97.32 100.35 0.0M