WTI CRUDE ÖL (TR) ETC (BNQB)

BNQB
🏛️ 德国 →
35.54
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
2024-12-30 38.00 38.12 37.98 38.12 0.0M
2024-12-27 37.57 37.93 37.57 37.93 0.0M
2024-12-23 37.50 37.50 37.07 37.07 0.0M
2024-12-20 37.28 37.28 36.95 37.28 0.0M
2024-12-19 37.47 37.70 37.47 37.48 0.0M
2024-12-18 37.46 37.78 37.46 37.78 0.0M
2024-12-17 37.41 37.41 36.83 36.95 0.0M
2024-12-16 37.39 37.47 37.39 37.44 0.0M
2024-12-13 37.43 37.62 37.43 37.62 0.0M
2024-12-12 37.36 37.38 36.84 36.84 0.0M
2024-12-11 36.59 37.02 36.53 37.02 0.0M
2024-12-10 36.14 36.64 36.14 36.64 0.0M
2024-12-09 35.98 36.38 35.98 36.26 0.0M
2024-12-06 36.00 36.00 35.59 35.59 0.0M
2024-12-05 36.29 36.38 36.06 36.06 0.0M
2024-12-04 37.16 37.16 36.78 36.78 0.0M
2024-12-03 36.48 37.14 36.48 37.14 0.0M
2024-12-02 36.36 36.58 36.19 36.19 0.0M
2024-11-29 36.50 36.65 36.25 36.63 0.0M
2024-11-28 36.22 36.56 36.22 36.27 0.0M
2024-11-27 36.63 36.63 36.27 36.27 0.0M
2024-11-26 36.81 36.95 36.81 36.95 0.0M
2024-11-25 37.56 37.81 36.88 36.88 0.0M
2024-11-22 37.58 37.97 37.23 37.97 0.0M
2024-11-21 36.80 37.23 36.80 37.11 0.0M
2024-11-20 36.69 36.88 36.69 36.80 0.0M
2024-11-19 36.46 36.80 36.30 36.44 0.0M
2024-11-18 35.62 36.44 35.30 36.44 0.0M
2024-11-15 35.64 36.10 35.64 35.98 0.0M
2024-11-14 36.04 36.33 36.03 36.12 0.0M
2024-11-13 35.84 35.95 35.73 35.95 0.0M
2024-11-12 35.74 36.02 35.74 36.02 0.0M
2024-11-11 36.63 36.63 35.64 35.64 0.0M
2024-11-08 36.72 36.72 36.27 36.29 0.0M
2024-11-07 36.77 36.77 36.51 36.72 0.0M
2024-11-06 36.58 37.33 36.34 37.09 0.0M
2024-11-05 36.41 36.80 36.41 36.76 0.0M
2024-11-04 35.98 36.28 35.97 36.16 0.0M
2024-11-01 36.10 36.23 35.63 35.63 0.0M
2024-10-31 35.02 35.59 35.02 35.19 0.0M
2024-10-30 34.69 35.17 34.69 34.92 0.0M
2024-10-29 34.62 35.00 34.46 34.46 0.0M
2024-10-28 35.11 35.11 34.42 34.62 0.0M
2024-10-25 36.11 36.71 35.98 36.71 0.0M
2024-10-24 36.75 37.05 36.01 36.01 0.0M
2024-10-23 36.55 36.55 36.15 36.37 0.0M
2024-10-22 35.52 36.68 35.52 36.67 0.0M
2024-10-21 35.24 35.77 35.24 35.59 0.0M
2024-10-18 35.88 35.95 34.71 34.77 0.0M
2024-10-17 35.50 35.62 35.46 35.60 0.0M
2024-10-16 35.69 35.70 35.21 35.26 0.0M
2024-10-15 35.82 35.82 35.23 35.30 0.0M
2024-10-14 37.29 37.29 36.94 36.94 0.0M
2024-10-11 37.36 37.64 37.36 37.64 0.0M
2024-10-10 36.77 37.33 36.77 37.33 0.0M
2024-10-09 36.93 36.99 36.57 36.59 0.0M
2024-10-08 37.89 37.89 36.66 36.66 0.0M
2024-10-07 37.04 38.19 37.04 38.19 0.0M
2024-10-04 36.59 37.22 36.59 37.12 0.0M
2024-10-03 35.37 36.28 35.36 36.28 0.0M
2024-10-02 35.24 35.77 34.93 34.97 0.0M
2024-10-01 33.51 35.36 33.01 35.28 0.0M
2024-09-30 33.87 33.93 33.28 33.93 0.0M
2024-09-27 33.35 33.35 33.00 33.17 0.0M
2024-09-26 33.42 33.50 33.00 33.35 0.0M
2024-09-25 34.79 34.88 34.57 34.65 0.0M
2024-09-24 35.05 35.36 34.88 34.88 0.0M
2024-09-23 34.79 35.00 34.55 34.55 0.0M
2024-09-20 34.67 34.78 34.60 34.63 0.0M
2024-09-19 34.46 34.86 34.46 34.86 0.0M
2024-09-18 34.13 34.13 33.82 34.04 0.0M
2024-09-17 34.07 34.31 33.85 34.31 0.0M
2024-09-16 33.46 34.02 33.34 33.75 0.0M
2024-09-13 33.77 33.91 33.77 33.79 0.0M
2024-09-12 33.52 33.93 33.52 33.89 0.0M
2024-09-11 32.72 33.15 32.67 32.81 0.0M
2024-09-10 33.40 33.40 32.41 32.41 0.0M
2024-09-09 33.55 33.55 33.25 33.25 0.0M
2024-09-06 33.88 33.88 33.18 33.18 0.0M
2024-09-05 33.88 34.06 33.88 34.06 0.0M
2024-09-04 34.13 34.66 34.02 34.11 0.0M
2024-09-03 36.06 36.06 34.62 34.62 0.0M
2024-09-02 35.66 35.90 35.66 35.87 0.0M
2024-08-30 36.95 36.95 35.80 36.03 0.0M
2024-08-29 36.07 36.98 36.00 36.74 0.0M
2024-08-28 36.44 36.44 35.87 36.13 0.0M
2024-08-27 37.17 37.23 36.65 36.65 0.0M
2024-08-26 36.39 37.04 36.39 37.04 0.0M
2024-08-23 35.46 36.13 35.46 36.02 0.0M
2024-08-22 34.87 35.63 34.87 35.61 0.0M
2024-08-21 35.54 35.71 35.52 35.52 0.0M
2024-08-20 35.80 36.05 35.50 35.74 0.0M
2024-08-19 36.75 36.75 36.63 36.63 0.0M
2024-08-16 37.67 37.67 36.81 37.13 0.0M
2024-08-15 37.16 37.89 37.16 37.89 0.0M
2024-08-14 37.77 37.77 37.33 37.38 0.0M
2024-08-13 38.33 38.42 37.78 37.78 0.0M
2024-08-12 37.52 37.94 37.52 37.94 0.0M
2024-08-09 37.00 37.30 37.00 37.18 0.0M
2024-08-08 36.44 36.97 36.44 36.97 0.0M
2024-08-07 35.75 36.79 35.75 36.79 0.0M
2024-08-06 35.92 36.04 35.52 35.92 0.0M
2024-08-05 35.61 35.64 35.05 35.64 0.0M
2024-08-02 37.92 38.01 35.81 35.81 0.0M
2024-08-01 38.55 38.78 38.17 38.17 0.0M
2024-07-31 37.54 38.05 37.54 38.05 0.0M
2024-07-30 37.05 37.24 36.93 36.93 0.0M
2024-07-29 37.83 37.83 37.17 37.17 0.0M
2024-07-26 38.34 38.34 37.44 37.44 0.0M
2024-07-25 37.80 38.01 37.51 38.01 0.0M
2024-07-24 37.77 38.23 37.77 38.23 0.0M
2024-07-23 38.23 38.28 37.61 37.61 0.0M
2024-07-22 38.46 38.46 38.00 38.17 0.0M
2024-07-19 39.20 39.41 38.98 38.98 0.0M
2024-07-18 39.74 39.74 39.39 39.51 0.0M
2024-07-17 38.84 39.20 38.77 39.20 0.0M
2024-07-16 39.15 39.15 38.91 38.98 0.0M
2024-07-15 39.39 39.48 39.32 39.32 0.0M
2024-07-12 39.91 39.91 39.78 39.78 0.0M
2024-07-11 39.98 39.98 39.76 39.76 0.0M
2024-07-10 39.34 39.96 39.34 39.96 0.0M
2024-07-09 40.03 40.03 39.67 39.67 0.0M
2024-07-08 40.22 40.22 40.05 40.08 0.0M
2024-07-05 40.76 40.93 40.70 40.93 0.0M
2024-07-04 40.60 40.86 40.60 40.86 0.0M
2024-07-03 40.72 40.72 40.19 40.32 0.0M
2024-07-02 40.83 41.06 40.66 40.87 0.0M
2024-07-01 40.08 40.55 39.91 40.55 0.0M
2024-06-28 40.38 40.38 39.81 39.81 0.0M
2024-06-27 39.69 40.11 39.69 40.11 0.0M
2024-06-26 39.97 40.04 39.50 39.50 0.0M
2024-06-25 39.94 39.94 39.78 39.92 0.0M
2024-06-24 39.58 39.85 39.38 39.85 0.0M
2024-06-21 39.78 40.00 39.78 39.93 0.0M
2024-06-20 39.48 39.71 39.48 39.71 0.0M
2024-06-19 39.40 39.68 39.40 39.50 0.0M
2024-06-18 38.95 39.41 38.95 39.41 0.0M
2024-06-17 38.26 38.71 38.26 38.68 0.0M
2024-06-14 38.28 38.62 38.28 38.43 0.0M
2024-06-13 37.91 38.22 37.91 38.22 0.0M
2024-06-12 38.24 38.36 37.64 37.72 0.0M
2024-06-11 37.74 38.14 37.74 38.14 0.0M
2024-06-10 36.90 37.58 36.90 37.58 0.0M
2024-06-07 36.36 36.59 36.36 36.59 0.0M
2024-06-06 35.96 36.33 35.95 36.33 0.0M
2024-06-05 35.40 35.56 35.39 35.48 0.0M
2024-06-04 35.44 35.46 35.31 35.35 0.0M
2024-06-03 37.18 37.39 35.82 35.82 0.0M
2024-05-31 37.67 37.71 37.36 37.36 0.0M
2024-05-30 38.30 38.35 37.93 37.93 0.0M
2024-05-29 38.69 38.83 38.46 38.46 0.0M
2024-05-28 37.85 38.31 37.85 38.31 0.0M
2024-05-27 37.59 37.93 37.59 37.92 0.0M
2024-05-24 37.17 37.38 36.94 37.38 0.0M
2024-05-23 37.35 37.74 37.26 37.26 0.0M
2024-05-22 37.51 37.87 37.51 37.67 0.0M
2024-05-21 37.94 37.94 37.63 37.92 0.0M
2024-05-20 38.40 38.40 38.12 38.26 0.0M
2024-05-17 38.13 38.13 37.93 38.13 0.0M
2024-05-16 37.78 37.87 37.56 37.78 0.0M
2024-05-15 37.74 37.74 36.94 37.43 0.0M
2024-05-14 38.06 38.06 37.53 37.53 0.0M
2024-05-13 37.70 37.95 37.70 37.95 0.0M
2024-05-10 38.48 38.48 38.09 38.09 0.0M
2024-05-09 38.33 38.53 38.11 38.11 0.0M
2024-05-08 37.63 38.21 37.40 38.21 0.0M
2024-05-07 37.94 37.94 37.79 37.83 0.0M
2024-05-06 38.13 38.13 37.91 37.91 0.0M
2024-05-03 38.30 38.30 37.88 37.88 0.0M
2024-05-02 38.37 38.37 38.00 38.24 0.0M
2024-04-30 39.82 40.07 39.61 39.77 0.0M
2024-04-29 40.04 40.36 39.95 39.95 0.0M
2024-04-26 40.40 40.58 40.28 40.58 0.0M
2024-04-25 39.99 39.99 39.57 39.57 0.0M
2024-04-24 40.25 40.25 39.92 39.93 0.0M
2024-04-23 39.82 39.82 39.36 39.79 0.0M
2024-04-22 39.19 39.75 39.19 39.75 0.0M
2024-04-19 40.40 40.40 39.41 39.80 0.0M
2024-04-18 39.90 39.90 39.48 39.79 0.0M
2024-04-17 41.10 41.10 40.60 40.60 0.0M
2024-04-16 41.33 41.34 41.06 41.34 0.0M
2024-04-15 40.98 40.98 40.71 40.71 0.0M
2024-04-12 41.19 42.00 41.19 41.57 0.0M
2024-04-11 41.03 41.03 40.64 40.81 0.0M
2024-04-10 40.24 40.48 40.17 40.48 0.0M
2024-04-09 40.74 40.74 40.17 40.17 0.0M
2024-04-08 40.28 40.56 40.28 40.35 0.0M
2024-04-05 40.88 41.18 40.72 41.03 0.0M
2024-04-04 40.03 40.06 39.93 39.96 0.0M
2024-04-03 40.25 40.46 40.25 40.35 0.0M
2024-04-02 39.88 40.25 39.88 40.12 0.0M
2024-03-28 38.65 39.03 38.65 39.03 0.0M
2024-03-27 38.11 38.27 38.11 38.27 0.0M
2024-03-26 38.46 38.59 38.46 38.56 0.0M
2024-03-25 38.12 38.55 38.12 38.55 0.0M
2024-03-22 38.07 38.33 38.04 38.12 0.0M
2024-03-21 38.14 38.14 37.85 37.95 0.0M
2024-03-20 38.54 38.54 38.13 38.13 0.0M
2024-03-19 38.36 38.91 38.36 38.74 0.0M
2024-03-18 38.00 38.25 37.79 38.25 0.0M
2024-03-15 37.52 37.80 37.48 37.80 0.0M
2024-03-14 37.08 37.67 37.08 37.67 0.0M
2024-03-13 36.24 36.80 36.24 36.80 0.0M
2024-03-12 36.48 36.48 36.23 36.41 0.0M
2024-03-11 36.03 36.40 35.92 36.29 0.0M
2024-03-08 36.76 36.76 36.15 36.17 0.0M
2024-03-07 36.49 36.49 36.36 36.39 0.0M
2024-03-06 36.32 37.13 36.32 36.91 0.0M
2024-03-05 36.44 36.57 36.44 36.57 0.0M
2024-03-04 36.95 36.95 36.65 36.82 0.0M
2024-03-01 36.33 37.35 36.30 37.35 0.0M
2024-02-29 36.23 36.58 36.23 36.58 0.0M
2024-02-28 36.45 36.45 36.27 36.32 0.0M
2024-02-27 36.09 36.34 35.85 36.34 0.0M
2024-02-26 35.41 35.86 35.36 35.86 0.0M
2024-02-23 36.24 36.24 35.88 35.88 0.0M
2024-02-22 36.17 36.47 35.97 36.47 0.0M
2024-02-21 35.82 36.07 35.79 36.07 0.0M
2024-02-20 36.67 36.67 35.86 35.92 0.0M
2024-02-19 36.36 36.58 36.26 36.58 0.0M
2024-02-16 36.25 36.39 36.03 36.39 0.0M
2024-02-15 35.66 36.37 35.63 36.37 0.0M
2024-02-14 36.51 36.58 36.23 36.23 0.0M
2024-02-13 36.15 36.57 36.10 36.57 0.0M
2024-02-12 35.64 36.00 35.59 35.82 0.0M
2024-02-09 35.68 35.68 35.61 35.61 0.0M
2024-02-08 34.78 35.56 34.78 35.56 0.0M
2024-02-07 34.51 34.72 34.51 34.63 0.0M
2024-02-06 34.37 34.58 34.34 34.58 0.0M
2024-02-05 33.99 34.04 33.80 34.04 0.0M
2024-02-02 34.30 34.35 33.82 33.87 0.0M
2024-02-01 35.37 35.63 35.37 35.57 0.0M
2024-01-31 36.06 36.06 35.43 35.43 0.0M
2024-01-30 35.76 36.11 35.30 36.11 0.0M
2024-01-29 36.52 36.52 35.69 35.96 0.0M
2024-01-26 35.75 35.92 35.47 35.47 0.0M
2024-01-25 34.92 35.49 34.92 35.49 0.0M
2024-01-24 34.62 34.86 34.30 34.86 0.0M
2024-01-23 34.58 34.73 34.14 34.73 0.0M
2024-01-22 33.69 34.44 33.69 34.43 0.0M
2024-01-19 34.24 34.24 34.04 34.04 0.0M
2024-01-18 33.80 33.99 33.58 33.99 0.0M
2024-01-17 33.22 33.52 33.00 33.52 0.0M
2024-01-16 33.40 33.90 33.40 33.59 0.0M
2024-01-15 33.50 33.50 33.09 33.38 0.0M
2024-01-12 33.96 34.57 33.53 33.53 0.0M
2024-01-11 33.04 33.84 33.04 33.84 0.0M
2024-01-10 33.32 33.32 33.22 33.22 0.0M
2024-01-09 32.84 33.50 32.84 33.50 0.0M
2024-01-08 33.59 33.69 32.37 32.37 0.0M
2024-01-05 33.53 33.95 33.53 33.95 0.0M
2024-01-04 33.90 34.00 32.78 32.78 0.0M
2024-01-03 32.34 33.69 32.27 33.59 0.0M
2024-01-02 33.38 33.81 32.60 32.60 0.0M