金罗斯黄金

KGC
🏛️ 德国 →
20.76
最后更新: 2025-09-29
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
2025-09-29 20.68 20.91 20.68 20.76 0.0M
2025-09-26 20.24 20.42 20.11 20.42 0.0M
2025-09-25 19.95 20.19 19.95 20.11 0.0M
2025-09-24 20.70 20.88 19.84 19.98 0.0M
2025-09-23 20.42 20.92 20.42 20.84 0.0M
2025-09-22 20.00 20.38 20.00 20.35 0.0M
2025-09-19 18.94 19.80 18.94 19.80 0.0M
2025-09-18 18.84 18.90 18.74 18.82 0.0M
2025-09-17 18.85 19.02 18.69 18.99 0.0M
2025-09-16 19.82 19.82 19.18 19.18 0.0M
2025-09-15 20.01 20.01 19.59 19.62 0.0M
2025-09-12 19.80 19.95 19.75 19.75 0.0M
2025-09-11 19.43 19.68 19.43 19.68 0.0M
2025-09-10 19.14 19.49 19.14 19.39 0.0M
2025-09-09 19.19 19.34 18.96 18.96 0.0M
2025-09-08 19.01 19.24 18.98 19.24 0.0M
2025-09-05 18.37 18.79 18.37 18.79 0.0M
2025-09-04 18.49 18.67 18.44 18.47 0.0M
2025-09-03 18.49 18.68 18.49 18.68 0.0M
2025-09-02 18.33 18.33 18.16 18.20 0.0M
2025-09-01 17.94 18.25 17.94 18.25 0.0M
2025-08-29 17.15 17.68 17.15 17.68 0.0M
2025-08-28 17.20 17.30 17.20 17.29 0.0M
2025-08-27 17.36 17.36 17.19 17.19 0.0M
2025-08-26 16.94 17.26 16.94 17.26 0.0M
2025-08-25 16.60 16.85 16.60 16.85 0.0M
2025-08-22 16.60 16.73 16.60 16.73 0.0M
2025-08-21 16.24 16.70 16.24 16.60 0.0M
2025-08-20 15.99 16.26 15.98 16.26 0.0M
2025-08-19 16.56 16.56 15.96 15.96 0.0M
2025-08-18 16.54 16.54 16.38 16.38 0.0M
2025-08-15 16.19 16.31 16.08 16.31 0.0M
2025-08-14 16.19 16.33 16.18 16.18 0.0M
2025-08-13 16.47 16.63 16.30 16.30 0.0M
2025-08-12 16.36 16.42 16.34 16.42 0.0M
2025-08-11 16.01 16.39 15.90 16.39 0.0M
2025-08-08 15.99 16.31 15.99 16.26 0.0M
2025-08-07 15.99 16.14 15.99 16.14 0.0M
2025-08-06 15.54 15.92 15.54 15.92 0.0M
2025-08-05 14.80 15.52 14.79 15.52 0.0M
2025-08-04 13.94 14.78 13.94 14.78 0.0M
2025-08-01 13.91 13.93 13.84 13.84 0.0M
2025-07-31 13.79 14.04 13.79 13.84 0.0M
2025-07-30 13.94 13.94 13.63 13.63 0.0M
2025-07-29 13.44 13.72 13.44 13.72 0.0M
2025-07-28 13.65 13.69 13.38 13.43 0.0M
2025-07-25 13.49 13.60 13.39 13.60 0.0M
2025-07-24 13.57 13.66 13.43 13.43 0.0M
2025-07-23 13.94 13.94 13.69 13.79 0.0M
2025-07-22 13.48 13.96 13.43 13.93 0.0M
2025-07-21 13.19 13.68 13.19 13.65 0.0M
2025-07-18 13.17 13.28 13.17 13.17 0.0M
2025-07-17 13.21 13.41 13.16 13.41 0.0M
2025-07-16 13.21 13.30 13.19 13.30 0.0M
2025-07-15 13.39 13.39 13.19 13.19 0.0M
2025-07-14 13.20 13.39 13.20 13.34 0.0M
2025-07-11 13.10 13.17 13.10 13.17 0.0M
2025-07-10 13.01 13.04 12.87 12.99 0.0M
2025-07-09 12.89 13.03 12.82 13.03 0.0M
2025-07-08 13.59 13.64 13.02 13.02 0.0M
2025-07-07 13.27 13.59 13.27 13.59 0.0M
2025-07-04 13.39 13.41 13.35 13.40 0.0M
2025-07-03 13.10 13.32 13.07 13.32 0.0M
2025-07-02 13.09 13.23 13.09 13.20 0.0M
2025-07-01 13.29 13.37 13.15 13.15 0.0M
2025-06-30 12.68 13.04 12.68 13.04 0.0M
2025-06-27 13.29 13.29 12.53 12.53 0.0M
2025-06-26 13.02 13.37 13.02 13.37 0.0M
2025-06-25 13.12 13.17 13.05 13.17 0.0M
2025-06-24 13.29 13.29 13.11 13.21 0.0M
2025-06-23 13.29 13.75 13.29 13.59 0.0M
2025-06-20 13.14 13.36 13.14 13.35 0.0M
2025-06-19 13.38 13.47 13.30 13.30 0.0M
2025-06-18 13.54 13.54 13.43 13.51 0.0M
2025-06-17 13.40 13.52 13.39 13.52 0.0M
2025-06-16 13.70 13.70 13.42 13.42 0.0M
2025-06-13 13.64 13.64 13.55 13.59 0.0M
2025-06-12 13.24 13.38 13.19 13.38 0.0M
2025-06-11 12.97 13.08 12.97 13.03 0.0M
2025-06-10 13.06 13.12 12.89 12.89 0.0M
2025-06-09 13.15 13.24 13.15 13.21 0.0M
2025-06-06 13.40 13.49 13.20 13.26 0.0M
2025-06-05 13.51 13.63 13.51 13.55 0.0M
2025-06-04 13.58 13.64 13.46 13.46 0.0M
2025-06-03 13.55 13.59 13.46 13.59 0.0M
2025-06-02 13.01 13.69 13.01 13.63 0.0M
2025-05-30 12.70 12.81 12.70 12.81 0.0M
2025-05-29 12.92 12.94 12.88 12.92 0.0M
2025-05-28 12.76 12.94 12.73 12.94 0.0M
2025-05-27 12.77 12.86 12.56 12.78 0.0M
2025-05-26 12.93 12.99 12.82 12.99 0.0M
2025-05-23 12.89 12.94 12.89 12.94 0.0M
2025-05-22 13.06 13.06 12.74 12.86 0.0M
2025-05-21 12.69 12.77 12.69 12.77 0.0M
2025-05-20 12.19 12.64 12.17 12.64 0.0M
2025-05-19 12.42 12.46 12.26 12.31 0.0M
2025-05-16 12.19 12.25 12.08 12.25 0.0M
2025-05-15 11.84 12.20 11.79 12.20 0.0M
2025-05-14 12.14 12.14 11.86 12.01 0.0M
2025-05-13 12.34 12.42 12.21 12.21 0.0M
2025-05-12 13.00 13.00 12.26 12.26 0.0M
2025-05-09 13.22 13.25 13.15 13.25 0.0M
2025-05-08 13.58 13.62 13.23 13.23 0.0M
2025-05-07 13.10 13.90 13.10 13.85 0.0M
2025-05-06 12.90 13.16 12.89 13.16 0.0M
2025-05-05 12.45 12.75 12.45 12.68 0.0M
2025-05-02 12.69 12.69 12.31 12.31 0.0M
2025-04-30 12.68 12.85 12.51 12.79 0.0M
2025-04-29 12.66 12.77 12.65 12.72 0.0M
2025-04-28 12.57 12.84 12.42 12.75 0.0M
2025-04-25 12.59 12.73 12.56 12.62 0.0M
2025-04-24 12.77 12.78 12.59 12.78 0.0M
2025-04-23 12.42 12.59 12.35 12.57 0.0M
2025-04-22 13.24 13.29 12.98 12.98 0.0M
2025-04-17 13.21 13.21 12.89 13.03 0.0M
2025-04-16 13.18 13.43 13.11 13.11 0.0M
2025-04-15 12.74 12.89 12.74 12.85 0.0M
2025-04-14 12.61 12.82 12.50 12.76 0.0M
2025-04-11 12.39 12.63 12.39 12.63 0.0M
2025-04-10 11.99 12.16 11.79 12.15 0.0M
2025-04-09 10.74 11.78 10.74 11.78 0.0M
2025-04-08 11.09 11.37 10.92 10.92 0.0M
2025-04-07 10.14 11.02 9.07 10.83 0.0M
2025-04-04 11.40 11.40 10.50 10.62 0.0M
2025-04-03 11.69 11.69 11.09 11.40 0.0M
2025-04-02 11.61 11.81 11.61 11.68 0.0M
2025-04-01 11.69 11.69 11.47 11.47 0.0M
2025-03-31 11.67 11.70 11.50 11.54 0.0M
2025-03-28 11.61 11.68 11.50 11.50 0.0M
2025-03-27 11.39 11.61 11.33 11.43 0.0M
2025-03-26 11.36 11.37 11.29 11.29 0.0M
2025-03-25 11.18 11.37 11.18 11.35 0.0M
2025-03-24 11.19 11.31 11.19 11.21 0.0M
2025-03-21 11.25 11.25 11.12 11.12 0.0M
2025-03-20 11.18 11.37 11.00 11.30 0.0M
2025-03-19 10.96 11.09 10.96 11.09 0.0M
2025-03-18 11.00 11.14 11.00 11.00 0.0M
2025-03-17 10.69 10.91 10.69 10.91 0.0M
2025-03-14 10.52 10.70 10.52 10.64 0.0M
2025-03-13 10.21 10.63 10.21 10.39 0.0M
2025-03-12 10.14 10.21 10.13 10.14 0.0M
2025-03-11 9.71 10.19 9.71 10.19 0.0M
2025-03-10 10.23 10.23 9.67 9.67 0.0M
2025-03-07 10.24 10.45 10.20 10.20 0.0M
2025-03-06 10.50 10.50 10.37 10.38 0.0M
2025-03-05 10.51 10.57 10.46 10.49 0.0M
2025-03-04 10.22 10.38 10.22 10.38 0.0M
2025-03-03 10.26 10.55 10.24 10.38 0.0M
2025-02-28 10.12 10.15 10.04 10.11 0.0M
2025-02-27 10.52 10.52 10.39 10.39 0.0M
2025-02-26 10.17 10.44 10.17 10.44 0.0M
2025-02-25 10.46 10.46 9.97 10.09 0.0M
2025-02-24 10.45 10.51 10.35 10.51 0.0M
2025-02-21 10.84 10.89 10.57 10.57 0.0M
2025-02-20 10.89 11.03 10.89 11.00 0.0M
2025-02-19 10.72 10.81 10.72 10.79 0.0M
2025-02-18 10.67 10.80 10.66 10.72 0.0M
2025-02-17 10.73 10.74 10.52 10.52 0.0M
2025-02-14 10.93 11.01 10.68 10.68 0.0M
2025-02-13 11.19 11.19 10.83 10.83 0.0M
2025-02-12 11.59 11.69 11.53 11.69 0.0M
2025-02-11 11.74 11.74 11.59 11.72 0.0M
2025-02-10 11.56 11.80 11.56 11.60 0.0M
2025-02-07 11.38 11.48 11.38 11.46 0.0M
2025-02-06 11.34 11.38 11.33 11.34 0.0M
2025-02-05 11.04 11.40 11.04 11.40 0.0M
2025-02-04 11.18 11.18 11.00 11.07 0.0M
2025-02-03 10.89 11.16 10.50 11.16 0.0M
2025-01-31 11.03 11.20 10.89 10.89 0.0M
2025-01-30 10.65 11.08 10.65 10.95 0.0M
2025-01-29 10.39 10.66 10.39 10.50 0.0M
2025-01-28 10.13 10.40 10.11 10.40 0.0M
2025-01-27 10.07 10.18 10.01 10.03 0.0M
2025-01-24 10.11 10.16 10.06 10.06 0.0M
2025-01-23 10.13 10.14 9.94 10.01 0.0M
2025-01-22 10.22 10.25 10.08 10.25 0.0M
2025-01-21 9.99 10.31 9.91 10.20 0.0M
2025-01-20 9.95 10.01 9.92 9.99 0.0M
2025-01-17 9.85 9.99 9.85 9.99 0.0M
2025-01-16 10.39 10.39 10.03 10.03 0.0M
2025-01-15 10.25 10.28 10.16 10.28 0.0M
2025-01-14 9.82 10.13 9.82 10.11 0.0M
2025-01-13 10.11 10.13 9.84 9.84 0.0M
2025-01-10 10.23 10.27 10.14 10.14 0.0M
2025-01-09 10.01 10.22 9.96 10.22 0.0M
2025-01-08 9.50 9.78 9.50 9.78 0.0M
2025-01-07 9.27 9.57 9.27 9.55 0.0M
2025-01-06 9.37 9.52 9.34 9.34 0.0M
2025-01-03 9.56 9.57 9.48 9.50 0.0M
2025-01-02 8.89 9.43 8.89 9.43 0.0M