WisdomTree NASDAQ 100 5x Daily Leveraged (LQS5)

LQS5
🏛️ 德国 →
31.54
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 31.76 32.14 31.00 31.54 0.0M
2025-09-25 31.99 32.36 30.46 31.74 0.0M
2025-09-24 32.99 33.32 32.47 32.47 0.0M
2025-09-23 33.82 33.83 33.50 33.50 0.0M
2025-09-22 32.76 33.35 32.23 33.20 0.0M
2025-09-19 31.78 32.65 31.74 32.20 0.0M
2025-09-18 31.28 32.38 31.25 32.37 0.0M
2025-09-17 30.66 30.66 29.94 29.94 0.0M
2025-09-16 31.25 31.57 30.58 30.58 0.0M
2025-09-15 30.07 30.69 29.67 30.69 0.0M
2025-09-12 29.34 29.86 29.26 29.82 0.0M
2025-09-11 28.81 29.41 28.70 29.41 0.0M
2025-09-10 28.97 29.26 28.72 28.84 0.0M
2025-09-09 28.25 28.39 27.81 27.89 0.0M
2025-09-08 27.76 28.38 27.76 28.37 0.0M
2025-09-05 27.95 28.44 26.50 27.10 0.0M
2025-09-04 26.39 26.66 26.24 26.66 0.0M
2025-09-03 25.78 26.55 25.78 26.01 0.0M
2025-09-02 26.12 26.12 23.99 24.09 0.0M
2025-09-01 26.16 26.45 26.16 26.45 0.0M
2025-08-29 27.98 27.98 26.32 26.32 0.0M
2025-08-28 27.37 27.82 27.10 27.82 0.0M
2025-08-27 27.30 27.40 27.20 27.30 0.0M
2025-08-26 26.44 26.70 26.30 26.70 0.0M
2025-08-25 26.64 27.11 26.44 27.11 0.0M
2025-08-22 24.94 27.32 24.94 27.32 0.0M
2025-08-21 25.96 25.96 25.33 25.58 0.0M
2025-08-20 26.18 26.46 24.23 25.32 0.0M
2025-08-19 28.28 28.30 27.05 27.15 0.0M
2025-08-18 28.75 28.75 28.11 28.11 0.0M
2025-08-15 29.49 29.49 28.50 28.50 0.0M
2025-08-14 29.19 29.40 28.66 29.07 0.0M
2025-08-13 29.45 30.00 29.01 29.16 0.0M
2025-08-12 27.87 28.86 27.65 28.86 0.0M
2025-08-11 28.34 28.42 28.10 28.35 0.0M
2025-08-08 27.11 27.88 27.11 27.65 0.0M
2025-08-07 26.69 27.73 26.69 27.01 0.0M
2025-08-06 25.43 26.02 24.90 26.02 0.0M
2025-08-05 26.45 26.54 24.96 24.96 0.0M
2025-08-04 24.39 25.76 24.39 25.60 0.0M
2025-08-01 26.39 26.39 23.96 24.18 0.0M
2025-07-31 29.34 29.57 27.71 28.03 0.0M
2025-07-30 27.39 27.75 27.38 27.57 0.0M
2025-07-29 27.68 28.30 27.31 27.31 0.0M
2025-07-28 27.33 27.33 27.18 27.18 0.0M
2025-07-25 26.37 26.57 26.21 26.57 0.0M
2025-07-24 26.12 26.33 26.05 26.18 0.0M
2025-07-23 25.70 25.87 25.19 25.44 0.0M
2025-07-22 26.28 26.28 24.98 25.41 0.0M
2025-07-21 26.01 26.49 25.96 26.49 0.0M
2025-07-18 26.09 26.14 25.62 25.75 0.0M
2025-07-17 25.28 25.84 25.03 25.77 0.0M
2025-07-16 24.35 24.75 23.65 23.65 0.0M
2025-07-15 25.17 25.60 25.16 25.41 0.0M
2025-07-14 23.57 24.39 23.46 24.39 0.0M
2025-07-11 24.17 24.30 23.59 24.20 0.0M
2025-07-10 24.22 24.75 23.86 24.42 0.0M
2025-07-09 23.77 24.41 23.77 24.25 0.0M
2025-07-08 23.93 24.15 23.67 23.78 0.0M
2025-07-07 23.97 24.23 23.84 23.84 0.0M
2025-07-04 24.17 24.17 23.75 23.84 0.0M
2025-07-03 23.64 24.70 23.55 24.70 0.0M
2025-07-02 23.16 23.49 22.55 23.39 0.0M
2025-07-01 23.58 23.58 22.65 22.68 0.0M
2025-06-30 23.69 23.89 23.35 23.52 0.0M
2025-06-27 23.07 23.47 23.06 23.47 0.0M
2025-06-26 22.15 22.40 22.14 22.40 0.0M
2025-06-25 21.76 22.00 21.72 21.84 0.0M
2025-06-24 19.93 21.50 19.93 21.50 0.0M
2025-06-23 19.25 20.00 19.25 19.75 0.0M
2025-06-20 19.61 20.60 19.10 19.63 0.0M
2025-06-19 19.49 19.49 18.72 18.74 0.0M
2025-06-18 20.07 20.42 19.92 20.28 0.0M
2025-06-17 20.25 20.80 20.00 20.41 0.0M
2025-06-16 19.96 20.84 19.91 20.80 0.0M
2025-06-13 19.39 20.11 19.24 20.11 0.0M
2025-06-12 20.54 20.75 20.04 20.75 0.0M
2025-06-11 20.91 21.55 20.89 21.32 0.0M
2025-06-10 20.53 20.74 20.37 20.37 0.0M
2025-06-09 20.28 20.72 20.28 20.61 0.0M
2025-06-06 19.87 20.92 19.75 20.43 0.0M
2025-06-05 20.26 21.00 20.01 21.00 0.0M
2025-06-04 20.08 20.40 20.08 20.27 0.0M
2025-06-03 19.00 19.95 19.00 19.95 0.0M
2025-06-02 18.09 18.78 18.01 18.55 0.0M
2025-05-30 18.59 18.92 18.19 18.49 0.0M
2025-05-29 20.64 20.90 19.07 19.07 0.0M
2025-05-28 19.04 19.51 18.93 19.09 0.0M
2025-05-27 18.24 18.82 18.24 18.82 0.0M
2025-05-26 18.21 18.39 18.07 18.25 0.0M
2025-05-23 17.97 18.09 16.20 17.18 0.0M
2025-05-22 18.16 18.70 17.41 18.40 0.0M
2025-05-21 18.65 19.56 18.30 19.48 0.0M
2025-05-20 19.21 19.48 19.01 19.22 0.0M
2025-05-19 18.22 19.27 17.90 19.27 0.0M
2025-05-16 19.07 19.65 19.07 19.38 0.0M
2025-05-15 18.94 19.25 18.48 19.25 0.0M
2025-05-14 19.01 19.14 18.50 19.14 0.0M
2025-05-13 17.05 18.80 17.01 18.75 0.0M
2025-05-12 17.00 17.64 16.63 16.92 0.1M
2025-05-09 14.60 14.85 14.28 14.43 0.0M
2025-05-08 14.45 14.74 14.00 14.63 0.0M
2025-05-07 13.74 13.82 13.13 13.13 0.0M
2025-05-06 13.82 13.82 13.05 13.61 0.1M
2025-05-05 14.50 14.50 13.69 14.13 0.0M
2025-05-02 13.60 14.45 13.45 14.36 0.1M
2025-04-30 12.39 12.47 11.00 11.96 0.0M
2025-04-29 12.27 12.50 11.90 12.19 0.1M
2025-04-28 11.72 12.46 11.65 11.69 0.1M
2025-04-25 12.12 12.12 11.40 11.72 0.0M
2025-04-24 10.00 11.30 9.80 11.24 0.1M
2025-04-23 10.09 11.01 10.08 10.44 0.1M
2025-04-22 8.31 9.02 8.26 9.01 0.0M
2025-04-17 9.92 9.92 9.16 9.28 0.1M
2025-04-16 9.84 10.34 9.73 10.25 0.0M
2025-04-15 11.04 11.33 10.74 11.24 0.0M
2025-04-14 11.36 11.82 10.96 10.96 0.1M
2025-04-11 10.23 10.27 9.32 9.68 0.0M
2025-04-10 11.80 11.80 9.73 9.73 0.0M
2025-04-09 8.14 8.23 7.15 8.23 0.0M
2025-04-08 9.65 10.85 9.21 10.07 0.0M
2025-04-07 8.50 8.91 6.86 8.36 0.1M
2025-04-04 12.34 12.40 9.69 10.04 0.0M
2025-04-03 14.61 14.63 12.77 13.31 0.0M
2025-04-02 16.75 17.26 16.10 17.22 0.0M
2025-04-01 16.25 16.56 15.92 16.56 0.0M
2025-03-31 15.43 16.00 14.50 15.31 0.0M
2025-03-28 18.40 18.68 16.61 16.61 0.0M
2025-03-27 19.38 19.86 18.85 19.39 0.0M
2025-03-26 21.39 21.42 19.74 19.91 0.0M
2025-03-25 20.67 21.20 20.52 21.04 0.0M
2025-03-24 19.89 20.77 19.89 20.77 0.0M
2025-03-21 18.34 18.34 17.39 18.27 0.0M
2025-03-20 19.21 19.48 18.27 18.58 0.0M
2025-03-19 17.54 18.66 17.54 18.47 0.0M
2025-03-18 18.85 19.10 17.52 17.78 0.0M
2025-03-17 18.12 19.23 18.12 18.51 0.0M
2025-03-14 17.40 18.59 17.40 18.49 0.0M
2025-03-13 17.72 18.29 17.09 17.22 0.0M
2025-03-12 17.76 18.83 17.76 18.80 0.0M
2025-03-11 17.87 18.14 17.00 17.47 0.0M
2025-03-10 21.21 21.21 18.33 18.53 0.1M
2025-03-07 21.68 21.82 20.01 20.01 0.0M
2025-03-06 23.58 23.69 22.64 23.25 0.0M
2025-03-05 23.49 23.49 22.51 22.51 0.0M
2025-03-04 25.27 26.00 22.19 22.19 0.0M
2025-03-03 27.50 28.41 26.90 27.09 0.0M
2025-02-28 26.03 26.52 25.58 26.23 0.0M
2025-02-27 30.08 30.80 30.08 30.72 0.0M
2025-02-26 30.20 31.65 30.20 31.65 0.0M
2025-02-25 30.75 31.26 28.23 28.23 0.0M
2025-02-24 33.48 34.13 31.55 32.56 0.0M
2025-02-21 36.85 37.49 35.80 35.93 0.0M
2025-02-20 37.30 37.69 35.70 36.10 0.0M
2025-02-19 38.06 38.06 37.29 37.81 0.0M
2025-02-18 38.40 38.68 37.13 37.49 0.0M
2025-02-17 38.50 38.50 37.65 37.84 0.0M
2025-02-14 37.08 37.08 36.50 36.88 0.0M
2025-02-13 34.96 36.43 34.63 36.13 0.0M
2025-02-12 34.75 34.75 32.63 33.86 0.0M
2025-02-11 34.39 35.04 33.84 35.04 0.0M
2025-02-10 34.19 35.47 34.19 35.36 0.0M
2025-02-07 35.28 36.00 33.78 33.78 0.0M
2025-02-06 34.66 35.04 34.29 34.73 0.0M
2025-02-05 32.56 33.39 32.01 33.39 0.0M
2025-02-04 31.89 33.81 31.37 33.81 0.0M
2025-02-03 30.43 32.21 30.41 32.21 0.0M
2025-01-31 34.79 35.99 34.67 35.71 0.0M
2025-01-30 33.70 34.20 32.61 32.61 0.0M
2025-01-29 33.05 33.05 32.46 32.46 0.0M
2025-01-28 31.37 31.80 30.46 31.80 0.0M
2025-01-27 30.29 31.78 28.18 30.26 0.0M
2025-01-24 36.58 36.81 36.43 36.63 0.0M
2025-01-23 36.27 36.49 35.95 36.49 0.0M
2025-01-22 37.08 37.35 37.08 37.35 0.0M
2025-01-21 33.99 34.78 33.95 34.09 0.0M
2025-01-20 34.23 34.68 34.15 34.68 0.0M
2025-01-17 31.85 34.19 31.85 34.19 0.0M
2025-01-16 33.29 33.29 32.53 32.53 0.0M
2025-01-15 29.36 32.38 29.36 32.01 0.0M
2025-01-14 30.17 30.63 29.33 29.33 0.0M
2025-01-13 29.41 29.41 28.44 28.74 0.0M
2025-01-10 32.02 32.16 29.57 29.57 0.0M
2025-01-09 31.67 32.83 31.67 32.83 0.0M
2025-01-08 32.85 32.85 31.95 32.72 0.0M
2025-01-07 35.25 35.72 33.51 33.51 0.0M
2025-01-06 34.25 36.41 34.25 36.41 0.0M
2025-01-03 32.14 33.60 31.91 33.60 0.0M
2025-01-02 33.03 33.74 32.44 32.78 0.0M