WisdomTree Wheat (WEAT)

WEAT
🏛️ 德国 →
15.27
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 23.48 23.63 23.48 23.62 0.0M
2023-12-28 23.30 23.59 23.11 23.59 0.0M
2023-12-27 23.60 23.60 23.03 23.10 0.0M
2023-12-22 22.99 23.01 22.93 23.00 0.0M
2023-12-21 23.12 23.21 23.05 23.12 0.0M
2023-12-20 23.48 23.50 23.15 23.15 0.0M
2023-12-19 23.29 23.29 23.02 23.29 0.0M
2023-12-18 23.60 23.60 23.29 23.57 0.0M
2023-12-15 23.12 23.50 23.09 23.50 0.0M
2023-12-14 23.17 23.22 22.90 22.90 0.0M
2023-12-13 23.83 23.83 23.22 23.23 0.0M
2023-12-12 23.40 23.94 23.32 23.94 0.0M
2023-12-11 24.00 24.00 23.44 23.44 0.0M
2023-12-08 24.45 24.60 24.18 24.41 0.0M
2023-12-07 24.30 24.50 23.91 24.31 0.0M
2023-12-06 24.03 24.60 24.03 24.40 0.0M
2023-12-05 23.77 23.91 23.48 23.81 0.0M
2023-12-04 22.81 23.67 22.31 23.67 0.0M
2023-12-01 22.42 22.81 22.25 22.81 0.0M
2023-11-30 22.00 22.42 21.91 22.42 0.0M
2023-11-29 21.49 21.79 21.38 21.74 0.0M
2023-11-28 21.21 21.25 21.02 21.15 0.0M
2023-11-27 21.77 21.79 21.03 21.03 0.0M
2023-11-24 22.02 22.09 21.63 21.76 0.0M
2023-11-23 22.05 22.25 21.85 22.01 0.0M
2023-11-22 22.06 22.27 22.01 22.16 0.0M
2023-11-21 21.52 21.73 21.40 21.73 0.0M
2023-11-20 21.66 21.75 21.48 21.48 0.0M
2023-11-17 21.88 22.13 21.75 21.77 0.0M
2023-11-16 22.26 22.26 21.85 21.99 0.0M
2023-11-15 22.57 22.82 22.32 22.32 0.0M
2023-11-14 23.09 23.09 22.76 22.80 0.0M
2023-11-13 22.86 23.02 22.80 23.02 0.0M
2023-11-10 23.19 23.33 23.12 23.16 0.0M
2023-11-09 23.52 23.52 23.15 23.15 0.0M
2023-11-08 23.08 23.81 23.08 23.81 0.0M
2023-11-07 22.86 23.00 22.85 22.97 0.0M
2023-11-06 22.66 22.87 22.58 22.80 0.0M
2023-11-03 22.72 22.90 22.71 22.82 0.0M
2023-11-02 22.70 22.83 22.39 22.83 0.0M
2023-11-01 22.57 23.00 22.57 22.73 0.0M
2023-10-31 22.58 22.59 22.40 22.52 0.0M
2023-10-30 23.12 23.17 22.83 22.83 0.0M
2023-10-27 23.46 23.51 23.18 23.18 0.0M
2023-10-26 22.90 23.46 22.88 23.27 0.0M
2023-10-25 23.49 23.57 22.99 22.99 0.0M
2023-10-24 23.20 23.46 23.12 23.37 0.0M
2023-10-23 23.75 23.81 23.46 23.80 0.0M
2023-10-20 24.03 24.31 23.83 24.24 0.0M
2023-10-19 23.53 23.61 23.07 23.51 0.0M
2023-10-18 23.23 23.67 23.23 23.40 0.0M
2023-10-17 23.23 23.40 23.05 23.05 0.0M
2023-10-16 23.89 23.89 23.29 23.46 0.0M
2023-10-13 23.14 23.67 23.12 23.63 0.0M
2023-10-12 22.48 22.48 22.13 22.30 0.0M
2023-10-11 22.46 22.47 22.13 22.22 0.0M
2023-10-10 22.85 22.99 22.38 22.52 0.0M
2023-10-09 23.25 23.59 23.13 23.13 0.0M
2023-10-06 23.24 23.27 23.15 23.16 0.0M
2023-10-05 22.77 23.37 22.67 23.37 0.0M
2023-10-04 23.12 23.12 22.54 22.57 0.0M
2023-10-03 22.99 23.24 22.86 23.23 0.0M
2023-10-02 22.18 23.06 22.07 22.71 0.0M
2023-09-29 23.33 23.40 23.10 23.10 0.0M
2023-09-28 23.48 23.51 23.30 23.44 0.0M
2023-09-27 23.85 23.85 23.52 23.57 0.0M
2023-09-26 23.70 23.95 23.56 23.72 0.0M
2023-09-25 23.02 23.42 22.91 23.34 0.0M
2023-09-22 23.01 23.20 22.97 23.05 0.0M
2023-09-21 23.42 23.48 23.07 23.07 0.0M
2023-09-20 23.53 23.58 23.14 23.19 0.0M
2023-09-19 23.17 23.51 23.14 23.51 0.0M
2023-09-18 23.93 23.94 23.45 23.49 0.0M
2023-09-15 23.80 24.14 23.69 24.04 0.0M
2023-09-14 23.52 23.77 23.36 23.60 0.0M
2023-09-13 23.17 23.75 23.17 23.75 0.0M
2023-09-12 23.06 23.06 22.66 22.81 0.0M
2023-09-11 23.60 23.60 22.95 23.09 0.0M
2023-09-08 23.77 23.82 23.61 23.71 0.0M
2023-09-07 24.15 24.19 24.02 24.06 0.0M
2023-09-06 23.74 24.36 23.71 24.29 0.0M
2023-09-05 23.49 23.98 23.38 23.79 0.0M
2023-09-04 23.57 23.89 23.32 23.57 0.0M
2023-09-01 23.63 23.92 23.61 23.80 0.0M
2023-08-31 23.38 23.89 23.22 23.86 0.0M
2023-08-30 23.52 23.67 23.42 23.58 0.0M
2023-08-29 24.20 24.21 23.63 23.63 0.0M
2023-08-28 24.36 24.36 24.10 24.15 0.0M
2023-08-25 24.99 25.05 24.24 24.53 0.0M
2023-08-24 24.85 25.02 24.73 24.80 0.0M
2023-08-23 24.63 24.82 24.54 24.82 0.0M
2023-08-22 24.49 24.69 24.09 24.33 0.0M
2023-08-21 24.73 24.82 24.26 24.51 0.0M
2023-08-18 24.27 24.97 24.27 24.75 0.0M
2023-08-17 24.20 24.20 23.84 24.06 0.0M
2023-08-16 24.44 24.55 24.15 24.46 0.0M
2023-08-15 24.70 24.79 24.08 24.34 0.0M
2023-08-14 25.34 25.35 24.56 24.56 0.0M
2023-08-11 25.42 25.53 25.39 25.53 0.0M
2023-08-10 25.70 25.93 25.51 25.52 0.0M
2023-08-09 26.06 26.10 25.58 25.77 0.0M
2023-08-08 25.88 26.47 25.88 26.29 0.0M
2023-08-07 25.93 26.16 25.65 26.06 0.0M
2023-08-04 25.70 26.34 25.23 25.34 0.0M
2023-08-03 25.65 26.02 25.25 25.35 0.0M
2023-08-02 27.21 27.26 25.74 25.79 0.0M
2023-08-01 26.71 26.75 25.80 26.01 0.0M
2023-07-31 27.65 27.65 26.46 26.49 0.0M
2023-07-28 28.14 28.56 27.60 28.56 0.0M
2023-07-27 29.11 29.21 28.19 28.79 0.0M
2023-07-26 29.90 29.90 28.28 28.28 0.0M
2023-07-25 29.81 30.30 29.44 30.18 0.0M
2023-07-24 28.37 30.05 28.37 29.98 0.0M
2023-07-21 28.37 28.67 27.64 27.64 0.0M
2023-07-20 28.98 29.36 27.93 28.68 0.0M
2023-07-19 26.77 28.44 26.72 28.30 0.0M
2023-07-18 25.43 26.38 25.41 26.06 0.0M
2023-07-17 26.28 26.77 25.53 25.53 0.0M
2023-07-14 25.12 25.53 25.09 25.47 0.0M
2023-07-13 24.71 25.22 24.64 25.01 0.0M
2023-07-12 26.23 26.23 25.76 25.80 0.0M
2023-07-11 26.00 26.40 26.00 26.26 0.0M
2023-07-10 25.96 26.35 25.88 25.92 0.0M
2023-07-07 26.20 26.46 25.99 26.43 0.0M
2023-07-06 26.89 26.95 26.39 26.63 0.0M
2023-07-05 25.89 26.87 25.77 26.65 0.0M
2023-07-04 25.86 26.15 25.86 25.98 0.0M
2023-07-03 26.06 26.30 25.90 26.14 0.0M
2023-06-30 27.24 27.44 26.72 26.90 0.0M
2023-06-29 26.92 27.17 26.67 26.97 0.0M
2023-06-28 27.90 27.96 27.15 27.22 0.0M
2023-06-27 28.90 28.90 27.92 27.92 0.0M
2023-06-26 30.49 30.82 29.77 29.77 0.0M
2023-06-23 30.00 30.00 29.44 29.86 0.0M
2023-06-22 29.55 30.18 29.47 29.93 0.0M
2023-06-21 28.67 29.64 28.67 29.62 0.0M
2023-06-20 28.08 28.54 27.63 28.31 0.0M
2023-06-19 28.24 28.49 28.11 28.18 0.0M
2023-06-16 27.06 28.26 27.06 27.87 0.0M
2023-06-15 26.12 26.38 26.12 26.33 0.0M
2023-06-14 26.21 26.24 25.76 25.78 0.0M
2023-06-13 25.90 26.57 25.90 26.57 0.0M
2023-06-12 25.93 26.39 25.89 26.33 0.0M
2023-06-09 25.77 26.06 25.71 25.88 0.0M
2023-06-08 25.66 26.01 25.66 25.71 0.0M
2023-06-07 25.95 26.42 25.60 25.65 0.0M
2023-06-06 26.43 26.90 26.06 26.08 0.0M
2023-06-05 25.89 26.18 25.69 25.70 0.0M
2023-06-02 25.20 25.35 25.04 25.16 0.0M
2023-06-01 25.07 25.56 25.04 25.19 0.0M
2023-05-31 24.32 24.64 23.87 24.64 0.0M
2023-05-30 25.29 25.30 24.28 24.68 0.0M
2023-05-29 25.52 25.76 25.52 25.60 0.0M
2023-05-26 25.27 25.57 25.25 25.47 0.0M
2023-05-25 25.04 25.48 24.78 25.33 0.0M
2023-05-24 25.50 25.58 25.23 25.36 0.0M
2023-05-23 24.72 25.56 24.55 25.55 0.0M
2023-05-22 24.62 25.22 24.58 25.22 0.0M
2023-05-19 25.26 25.51 25.14 25.14 0.0M
2023-05-18 25.39 25.53 25.07 25.13 0.0M
2023-05-17 26.28 26.80 25.35 25.35 0.0M
2023-05-16 26.86 26.86 26.36 26.39 0.0M
2023-05-15 26.22 26.82 26.17 26.82 0.0M
2023-05-12 25.69 26.05 25.69 25.94 0.0M
2023-05-11 25.86 26.03 25.63 25.63 0.0M
2023-05-10 26.03 26.22 25.71 25.99 0.0M
2023-05-09 26.15 26.22 25.71 25.71 0.0M
2023-05-08 26.57 26.76 26.35 26.35 0.0M
2023-05-05 26.06 26.61 26.03 26.35 0.0M
2023-05-04 25.70 26.00 25.33 25.96 0.0M
2023-05-03 24.47 25.63 24.29 25.63 0.0M
2023-05-02 25.26 25.26 24.69 24.77 0.0M
2023-04-28 25.38 25.48 25.22 25.32 0.0M
2023-04-27 25.72 25.72 25.24 25.28 0.0M
2023-04-26 26.43 26.43 26.10 26.10 0.0M
2023-04-25 26.43 26.62 25.99 26.08 0.0M
2023-04-24 27.36 27.60 26.68 26.91 0.0M
2023-04-21 27.52 27.73 27.27 27.27 0.0M
2023-04-20 27.74 27.80 27.60 27.61 0.0M
2023-04-19 28.57 28.57 28.21 28.29 0.0M
2023-04-18 28.76 28.98 28.42 28.58 0.0M
2023-04-17 27.83 28.43 27.83 28.38 0.0M
2023-04-14 26.93 27.83 26.93 27.83 0.0M
2023-04-13 27.63 27.63 27.10 27.10 0.0M
2023-04-12 27.82 28.02 27.72 27.86 0.0M
2023-04-11 28.27 28.28 27.73 27.73 0.0M
2023-04-06 27.94 28.28 27.94 28.02 0.0M
2023-04-05 27.76 28.35 27.76 28.17 0.0M
2023-04-04 28.72 28.88 28.43 28.43 0.0M
2023-04-03 28.96 29.30 28.85 28.85 0.0M
2023-03-31 28.34 28.75 28.29 28.75 0.0M
2023-03-30 29.27 29.27 28.78 28.78 0.0M
2023-03-29 29.01 29.97 29.01 29.39 0.0M
2023-03-28 29.02 29.14 28.92 29.10 0.0M
2023-03-27 28.58 29.07 28.49 29.07 0.0M
2023-03-24 27.72 29.14 27.72 28.62 0.0M
2023-03-23 27.61 27.79 27.26 27.26 0.0M
2023-03-22 28.18 28.18 27.36 27.91 0.0M
2023-03-21 29.28 29.35 28.51 28.51 0.0M
2023-03-20 29.57 29.57 29.21 29.24 0.0M
2023-03-17 29.82 30.02 29.73 29.82 0.0M
2023-03-16 29.62 29.75 29.43 29.43 0.0M
2023-03-15 29.48 29.94 29.44 29.94 0.0M
2023-03-14 28.75 29.31 28.36 29.31 0.0M
2023-03-13 28.36 28.98 28.15 28.69 0.0M
2023-03-10 28.24 28.41 28.15 28.41 0.0M
2023-03-09 29.36 29.36 28.46 28.46 0.0M
2023-03-08 29.67 29.67 29.35 29.41 0.0M
2023-03-07 29.24 29.75 29.21 29.75 0.0M
2023-03-06 29.75 29.76 29.33 29.33 0.0M
2023-03-03 30.15 30.21 29.99 30.09 0.0M
2023-03-02 30.03 30.49 30.03 30.19 0.0M
2023-03-01 29.88 29.95 29.58 29.70 0.0M
2023-02-28 30.04 30.30 29.67 30.07 0.0M
2023-02-27 30.60 30.66 30.13 30.24 0.0M
2023-02-24 31.72 31.72 30.96 31.08 0.0M
2023-02-23 31.76 32.09 31.73 31.92 0.0M
2023-02-22 32.03 32.03 31.54 31.71 0.0M
2023-02-21 32.83 33.01 32.11 32.22 0.0M
2023-02-20 32.55 32.66 32.09 32.16 0.0M
2023-02-17 32.74 32.83 32.57 32.78 0.0M
2023-02-16 32.55 32.70 32.53 32.60 0.0M
2023-02-15 33.22 33.43 32.66 32.87 0.0M
2023-02-14 33.39 33.78 33.35 33.59 0.0M
2023-02-13 33.60 33.60 32.89 33.60 0.0M
2023-02-10 32.03 33.38 32.03 33.31 0.0M
2023-02-09 32.42 32.45 32.13 32.31 0.0M
2023-02-08 31.74 32.20 31.65 32.14 0.0M
2023-02-07 31.69 32.11 31.69 31.98 0.0M
2023-02-06 31.97 32.28 31.86 31.86 0.0M
2023-02-03 31.55 32.20 31.29 31.65 0.0M
2023-02-02 31.53 31.95 31.28 31.38 0.0M
2023-02-01 31.63 31.69 31.28 31.35 0.0M
2023-01-31 31.32 31.97 30.91 31.85 0.0M
2023-01-30 31.30 31.57 31.18 31.57 0.0M
2023-01-27 31.24 31.48 31.19 31.43 0.0M
2023-01-26 30.87 31.53 30.75 31.53 0.0M
2023-01-25 30.98 31.17 30.77 30.84 0.0M
2023-01-24 30.18 30.66 30.13 30.49 0.0M
2023-01-23 30.60 30.71 29.97 30.00 0.0M
2023-01-20 30.58 30.96 30.49 30.96 0.0M
2023-01-19 31.07 31.26 30.84 31.26 0.0M
2023-01-18 31.37 31.76 31.28 31.28 0.0M
2023-01-17 30.79 31.15 30.56 31.15 0.0M
2023-01-16 31.34 31.49 30.83 31.28 0.0M
2023-01-13 31.20 31.28 30.99 30.99 0.0M
2023-01-12 31.19 31.28 30.38 30.43 0.0M
2023-01-11 30.74 31.26 30.65 31.26 0.0M
2023-01-10 31.01 31.04 30.43 31.04 0.0M
2023-01-09 31.69 31.87 31.51 31.87 0.0M
2023-01-06 32.35 32.53 31.97 31.97 0.0M
2023-01-05 31.83 32.15 31.74 32.03 0.0M
2023-01-04 33.04 33.04 31.87 32.03 0.0M
2023-01-03 33.31 34.04 33.31 33.41 0.0M
2023-01-02 33.47 33.67 33.47 33.52 0.0M