皇家黄金

RGLD
🏛️ 德国 →
169.50
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
2025-09-29 169.75 171.85 169.50 169.50 0.0M
2025-09-26 164.30 169.00 164.30 167.90 0.0M
2025-09-25 161.25 165.20 161.25 165.20 0.0M
2025-09-24 162.35 164.00 162.15 162.15 0.0M
2025-09-23 161.85 165.05 161.85 162.30 0.0M
2025-09-22 163.20 167.10 161.25 161.25 0.0M
2025-09-19 159.10 162.55 159.10 162.55 0.0M
2025-09-18 157.95 160.60 157.95 159.00 0.0M
2025-09-17 160.00 161.35 158.85 161.05 0.0M
2025-09-16 165.20 165.20 160.85 160.85 0.0M
2025-09-15 162.15 165.60 161.80 165.60 0.0M
2025-09-12 161.45 163.15 160.15 160.80 0.0M
2025-09-11 157.95 160.55 157.95 160.55 0.0M
2025-09-10 157.90 160.10 157.90 160.10 0.0M
2025-09-09 158.90 162.90 157.25 157.25 0.0M
2025-09-08 157.10 159.45 157.10 158.10 0.0M
2025-09-05 154.20 154.20 154.20 154.20 0.0M
2025-09-04 152.45 154.90 152.45 154.65 0.0M
2025-09-03 156.05 157.05 154.70 154.70 0.0M
2025-09-02 155.35 157.30 155.35 156.15 0.0M
2025-09-01 154.05 155.55 153.90 153.90 0.0M
2025-08-29 149.40 153.35 149.40 153.35 0.0M
2025-08-28 150.90 151.30 150.15 150.45 0.0M
2025-08-27 151.50 151.90 151.50 151.90 0.0M
2025-08-26 150.10 152.35 150.10 152.35 0.0M
2025-08-25 150.30 150.35 150.00 150.00 0.0M
2025-08-22 149.85 151.00 149.85 151.00 0.0M
2025-08-21 144.40 150.25 144.10 150.25 0.0M
2025-08-20 142.55 145.40 142.55 145.40 0.0M
2025-08-19 146.50 146.50 143.20 143.20 0.0M
2025-08-18 147.45 148.30 146.45 146.45 0.0M
2025-08-15 144.90 146.20 144.90 146.05 0.0M
2025-08-14 148.05 148.05 145.15 145.15 0.0M
2025-08-13 146.85 146.85 146.85 146.85 0.0M
2025-08-12 146.15 146.95 146.15 146.95 0.0M
2025-08-11 143.00 147.50 142.95 146.95 0.0M
2025-08-08 141.65 145.70 141.65 145.30 0.0M
2025-08-07 139.70 143.35 139.70 141.80 0.0M
2025-08-06 137.55 139.10 137.55 138.45 0.0M
2025-08-05 134.55 138.40 134.55 138.40 0.0M
2025-08-04 131.15 135.15 131.15 134.95 0.0M
2025-08-01 132.50 132.50 132.50 132.50 0.0M
2025-07-31 133.90 133.90 132.80 132.80 0.0M
2025-07-30 131.70 133.50 131.70 132.80 0.0M
2025-07-29 130.95 132.55 130.95 131.75 0.0M
2025-07-28 131.95 132.95 130.70 130.75 0.0M
2025-07-25 131.60 131.85 131.60 131.85 0.0M
2025-07-24 132.05 132.55 132.05 132.55 0.0M
2025-07-23 134.45 135.00 132.95 133.35 0.0M
2025-07-22 133.25 135.10 133.25 134.55 0.0M
2025-07-21 133.60 135.70 133.60 134.25 0.0M
2025-07-18 132.95 133.80 132.95 133.80 0.0M
2025-07-17 134.95 134.95 131.95 133.75 0.0M
2025-07-16 135.95 137.75 135.10 135.10 0.0M
2025-07-15 139.10 139.10 135.05 135.85 0.0M
2025-07-14 136.95 138.95 136.95 137.00 0.0M
2025-07-11 137.10 137.10 136.95 137.00 0.0M
2025-07-10 136.95 136.95 136.60 136.60 0.0M
2025-07-09 135.30 137.50 135.30 137.25 0.0M
2025-07-08 142.45 143.00 136.35 137.00 0.0M
2025-07-07 150.70 150.70 140.35 143.00 0.0M
2025-07-04 152.25 152.25 151.95 151.95 0.0M
2025-07-03 151.90 152.60 151.90 152.60 0.0M
2025-07-02 149.60 152.30 149.60 152.30 0.0M
2025-07-01 151.35 151.40 150.35 150.35 0.0M
2025-06-30 151.70 151.70 149.80 151.15 0.0M
2025-06-27 151.05 151.05 148.85 148.85 0.0M
2025-06-26 150.45 152.25 150.45 152.25 0.0M
2025-06-25 153.05 153.05 153.05 153.05 0.0M
2025-06-24 153.95 153.95 153.45 153.45 0.0M
2025-06-23 154.45 154.45 154.45 154.45 0.0M
2025-06-20 153.40 154.60 153.40 154.60 0.0M
2025-06-19 154.90 155.20 154.70 154.70 0.0M
2025-06-18 155.50 155.50 155.50 155.50 0.0M
2025-06-17 155.00 156.75 154.60 156.75 0.0M
2025-06-16 156.05 157.35 155.70 155.70 0.0M
2025-06-13 156.70 158.70 156.70 157.75 0.0M
2025-06-12 152.25 154.05 152.25 154.05 0.0M
2025-06-11 151.85 151.85 151.10 151.10 0.0M
2025-06-10 153.15 154.75 151.65 151.65 0.0M
2025-06-09 153.80 155.40 153.80 155.10 0.0M
2025-06-06 160.30 160.30 154.60 154.60 0.0M
2025-06-05 159.65 160.95 159.65 160.95 0.0M
2025-06-04 162.45 162.45 160.75 160.75 0.0M
2025-06-03 161.95 162.65 161.95 162.65 0.0M
2025-06-02 157.75 162.60 157.75 162.60 0.0M
2025-05-30 155.65 156.70 155.65 156.70 0.0M
2025-05-29 155.80 158.00 155.80 158.00 0.0M
2025-05-28 157.25 157.80 157.25 157.65 0.0M
2025-05-27 155.60 157.40 155.60 157.40 0.0M
2025-05-26 156.45 156.45 156.45 156.45 0.0M
2025-05-23 157.95 160.65 157.95 158.55 0.0M
2025-05-22 158.65 158.65 156.25 156.25 0.0M
2025-05-21 157.25 158.00 157.25 158.00 0.0M
2025-05-20 151.50 156.55 151.50 156.55 0.0M
2025-05-19 155.15 155.15 153.25 153.25 0.0M
2025-05-16 149.35 152.70 149.35 152.70 0.0M
2025-05-15 143.55 150.65 143.55 150.65 0.0M
2025-05-14 149.45 149.45 146.80 148.20 0.0M
2025-05-13 154.20 154.20 151.05 151.05 0.0M
2025-05-12 159.85 159.85 153.80 153.80 0.0M
2025-05-09 159.15 162.95 159.10 162.95 0.0M
2025-05-08 159.90 159.90 157.95 159.30 0.0M
2025-05-07 159.50 160.75 159.00 160.75 0.0M
2025-05-06 159.85 161.45 159.70 161.45 0.0M
2025-05-05 155.80 158.05 155.80 158.05 0.0M
2025-05-02 156.70 158.15 155.50 155.50 0.0M
2025-04-30 156.90 158.75 156.90 158.75 0.0M
2025-04-29 155.95 158.45 155.95 158.45 0.0M
2025-04-28 156.10 158.00 156.05 158.00 0.0M
2025-04-25 157.85 160.20 157.85 160.20 0.0M
2025-04-24 160.30 161.00 160.30 160.90 0.0M
2025-04-23 154.95 158.85 154.95 158.85 0.0M
2025-04-22 162.95 163.95 158.10 158.10 0.0M
2025-04-17 163.00 163.80 162.40 162.40 0.0M
2025-04-16 165.85 168.65 163.00 163.00 0.0M
2025-04-15 160.05 163.95 160.05 163.95 0.0M
2025-04-14 156.80 160.40 156.80 160.40 0.0M
2025-04-11 152.55 158.15 152.55 158.15 0.0M
2025-04-10 150.95 152.80 149.20 152.80 0.0M
2025-04-09 141.90 150.20 141.90 150.20 0.0M
2025-04-08 144.25 144.25 140.55 140.55 0.0M
2025-04-07 132.00 143.15 132.00 143.15 0.0M
2025-04-04 149.70 151.70 142.45 142.45 0.0M
2025-04-03 149.90 152.40 149.90 151.65 0.0M
2025-04-02 151.95 152.90 150.75 151.05 0.0M
2025-04-01 151.25 151.65 151.25 151.65 0.0M
2025-03-31 151.15 153.55 149.30 151.20 0.0M
2025-03-28 150.95 150.95 148.50 148.50 0.0M
2025-03-27 149.00 150.70 149.00 149.10 0.0M
2025-03-26 148.20 150.65 148.20 149.00 0.0M
2025-03-25 145.95 148.30 145.95 148.30 0.0M
2025-03-24 144.00 145.00 144.00 145.00 0.0M
2025-03-21 142.15 144.85 142.15 144.85 0.0M
2025-03-20 141.10 142.75 141.10 142.75 0.0M
2025-03-19 141.25 141.90 141.25 141.65 0.0M
2025-03-18 142.20 144.30 141.05 141.05 0.0M
2025-03-17 141.20 142.20 141.20 142.10 0.0M
2025-03-14 140.00 141.45 140.00 141.45 0.0M
2025-03-13 140.55 143.80 140.10 141.20 0.0M
2025-03-12 140.15 140.55 140.15 140.55 0.0M
2025-03-11 138.40 140.80 138.40 140.80 0.0M
2025-03-10 141.85 141.85 132.00 132.00 0.0M
2025-03-07 138.50 142.65 138.50 142.65 0.0M
2025-03-06 137.85 138.90 137.85 138.70 0.0M
2025-03-05 138.95 138.95 137.65 138.90 0.0M
2025-03-04 139.80 143.00 139.80 140.50 0.0M
2025-03-03 141.15 142.50 140.75 140.75 0.0M
2025-02-28 138.15 140.45 137.95 140.45 0.0M
2025-02-27 142.85 142.85 139.20 139.20 0.0M
2025-02-26 143.05 144.95 143.05 143.20 0.0M
2025-02-25 142.95 144.05 142.00 142.65 0.0M
2025-02-24 141.45 144.45 141.45 144.45 0.0M
2025-02-21 143.75 143.75 143.75 143.75 0.0M
2025-02-20 142.95 145.50 142.95 144.30 0.0M
2025-02-19 142.50 143.05 142.50 143.05 0.0M
2025-02-18 141.20 141.20 141.20 141.20 0.0M
2025-02-17 141.60 141.60 140.15 140.15 0.0M
2025-02-14 146.25 146.25 139.85 139.85 0.0M
2025-02-13 142.90 147.40 142.90 147.40 0.0M
2025-02-12 138.95 141.25 138.95 141.25 0.0M
2025-02-11 143.40 143.40 140.05 140.05 0.0M
2025-02-10 140.50 142.45 140.50 142.45 0.0M
2025-02-07 139.25 141.40 139.25 139.90 0.0M
2025-02-06 138.80 139.20 138.55 138.55 0.0M
2025-02-05 137.15 140.10 137.15 138.80 0.0M
2025-02-04 135.55 137.05 135.55 137.00 0.0M
2025-02-03 136.30 136.70 136.30 136.70 0.0M
2025-01-31 135.15 135.15 134.15 134.15 0.0M
2025-01-30 132.25 132.25 132.25 132.25 0.0M
2025-01-29 132.50 132.50 131.75 131.75 0.0M
2025-01-28 131.55 133.00 131.55 133.00 0.0M
2025-01-27 131.25 133.30 130.60 130.60 0.0M
2025-01-24 134.55 134.75 132.50 132.50 0.0M
2025-01-23 132.35 132.75 132.35 132.75 0.0M
2025-01-22 134.75 136.75 132.70 132.70 0.0M
2025-01-21 135.20 135.20 134.95 134.95 0.0M
2025-01-20 133.85 133.85 133.85 133.85 0.0M
2025-01-17 135.00 135.00 134.60 134.75 0.0M
2025-01-16 132.30 133.95 132.30 133.95 0.0M
2025-01-15 131.15 132.35 131.15 132.35 0.0M
2025-01-14 130.45 131.00 130.45 131.00 0.0M
2025-01-13 130.80 131.45 130.80 131.45 0.0M
2025-01-10 132.65 132.65 130.50 130.50 0.0M
2025-01-09 131.60 131.85 131.60 131.85 0.0M
2025-01-08 128.70 131.70 128.70 131.70 0.0M
2025-01-07 127.35 130.35 127.35 128.90 0.0M
2025-01-06 128.60 128.60 128.60 128.60 0.0M
2025-01-03 129.10 130.90 129.10 129.65 0.0M
2025-01-02 129.90 130.75 129.90 130.60 0.0M