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
2021-12-30 91.20 91.20 91.20 91.20 0.0M
2021-12-29 92.10 92.10 90.60 90.60 0.0M
2021-12-28 92.32 92.32 92.32 92.32 0.0M
2021-12-27 90.72 90.72 90.72 90.72 0.0M
2021-12-23 90.84 90.84 90.30 90.30 0.0M
2021-12-22 91.96 91.96 91.02 91.02 0.0M
2021-12-21 91.54 91.54 91.54 91.54 0.0M
2021-12-20 90.84 90.84 89.86 89.92 0.0M
2021-12-17 87.22 87.22 87.22 87.22 0.0M
2021-12-16 85.56 85.56 85.56 85.56 0.0M
2021-12-15 85.36 85.36 84.72 85.28 0.0M
2021-12-14 86.68 86.68 86.68 86.68 0.0M
2021-12-13 86.88 86.88 86.88 86.88 0.0M
2021-12-10 87.66 88.34 87.66 87.84 0.0M
2021-12-09 88.54 89.94 88.42 88.42 0.0M
2021-12-08 89.10 89.10 89.10 89.10 0.0M
2021-12-07 86.96 86.96 86.52 86.52 0.0M
2021-12-06 86.84 86.84 86.84 86.84 0.0M
2021-12-03 87.52 88.08 87.52 88.08 0.0M
2021-12-02 85.68 85.68 85.60 85.60 0.0M
2021-12-01 88.96 89.32 88.96 88.96 0.0M
2021-11-30 90.62 90.62 90.30 90.30 0.0M
2021-11-29 89.96 89.96 89.96 89.96 0.0M
2021-11-26 90.84 90.84 90.12 90.12 0.0M
2021-11-25 90.52 90.52 90.52 90.52 0.0M
2021-11-24 90.58 91.18 90.02 90.14 0.0M
2021-11-23 92.50 92.66 90.48 90.48 0.0M
2021-11-22 93.56 94.04 92.18 92.18 0.0M
2021-11-19 93.88 93.88 93.88 93.88 0.0M
2021-11-18 94.78 94.78 94.24 94.24 0.0M
2021-11-17 95.02 96.32 94.90 96.10 0.0M
2021-11-16 94.72 95.58 94.28 95.00 0.0M
2021-11-15 93.16 93.16 92.88 92.88 0.0M
2021-11-12 93.00 93.00 92.04 92.04 0.0M
2021-11-11 90.72 91.46 90.72 91.46 0.0M
2021-11-10 89.44 91.88 89.44 91.88 0.0M
2021-11-09 88.00 88.00 87.82 87.82 0.0M
2021-11-08 91.26 91.26 88.46 88.46 0.0M
2021-11-05 89.30 91.62 89.30 91.62 0.0M
2021-11-04 88.08 91.48 88.08 90.04 0.0M
2021-11-03 86.84 87.66 86.84 87.66 0.0M
2021-11-02 86.48 88.00 86.24 88.00 0.0M
2021-11-01 85.50 85.50 84.92 84.92 0.0M
2021-10-29 86.54 86.54 86.02 86.02 0.0M
2021-10-28 87.44 88.28 87.44 88.02 0.0M
2021-10-27 86.46 87.50 86.46 87.50 0.0M
2021-10-26 86.06 86.06 85.74 85.74 0.0M
2021-10-25 85.00 85.76 85.00 85.76 0.0M
2021-10-22 85.40 86.78 85.12 85.12 0.0M
2021-10-21 84.86 85.42 83.70 84.88 0.0M
2021-10-20 84.76 84.76 84.76 84.76 0.0M
2021-10-19 85.14 85.14 85.14 85.14 0.0M
2021-10-18 85.00 85.00 84.82 84.82 0.0M
2021-10-15 84.90 85.00 84.90 85.00 0.0M
2021-10-14 83.82 83.82 83.82 83.82 0.0M
2021-10-13 82.94 84.90 82.94 84.90 0.0M
2021-10-12 80.04 80.88 79.92 79.92 0.0M
2021-10-11 81.08 81.12 81.08 81.12 0.0M
2021-10-08 82.22 83.44 82.22 83.44 0.0M
2021-10-07 82.18 82.98 82.18 82.18 0.0M
2021-10-06 81.58 82.40 81.00 81.28 0.0M
2021-10-05 81.40 81.64 81.00 81.00 0.0M
2021-10-04 82.36 82.36 82.00 82.00 0.0M
2021-10-01 82.28 82.30 81.28 81.28 0.0M
2021-09-30 83.24 83.66 82.92 83.66 0.0M
2021-09-29 84.50 84.50 84.12 84.12 0.0M
2021-09-28 84.92 84.92 83.74 84.44 0.0M
2021-09-27 86.68 86.68 86.68 86.68 0.0M
2021-09-24 85.70 86.16 85.70 86.16 0.0M
2021-09-23 88.12 88.12 86.50 86.50 0.0M
2021-09-22 88.58 88.58 88.58 88.58 0.0M
2021-09-21 88.82 89.76 88.82 88.92 0.0M
2021-09-20 89.08 89.08 89.08 89.08 0.0M
2021-09-17 90.60 90.60 88.70 88.70 0.0M
2021-09-16 92.24 92.24 89.96 89.96 0.0M
2021-09-15 92.28 92.40 91.70 92.40 0.0M
2021-09-14 92.82 92.92 92.82 92.86 0.0M
2021-09-13 92.28 92.28 92.14 92.14 0.0M
2021-09-10 93.34 93.34 92.56 92.56 0.0M
2021-09-09 93.76 93.76 93.48 93.48 0.0M
2021-09-08 93.36 93.60 93.36 93.60 0.0M
2021-09-07 94.22 94.22 93.68 93.68 0.0M
2021-09-06 94.70 95.30 94.70 95.30 0.0M
2021-09-03 93.76 93.76 93.72 93.72 0.0M
2021-09-02 93.26 93.26 92.84 92.84 0.0M
2021-09-01 94.06 94.06 93.48 93.48 0.0M
2021-08-31 94.10 94.94 93.56 93.56 0.0M
2021-08-30 95.50 95.50 94.96 94.96 0.0M
2021-08-27 93.36 93.52 93.14 93.14 0.0M
2021-08-26 92.70 92.70 92.54 92.54 0.0M
2021-08-25 94.22 94.22 93.78 93.78 0.0M
2021-08-24 95.16 95.26 94.90 94.90 0.0M
2021-08-23 92.96 93.76 92.96 93.76 0.0M
2021-08-20 93.78 93.78 93.78 93.78 0.0M
2021-08-19 94.08 94.08 93.80 93.80 0.0M
2021-08-18 97.12 97.12 94.62 94.62 0.0M
2021-08-17 97.54 97.54 97.54 97.54 0.0M
2021-08-16 97.46 97.46 97.46 97.46 0.0M
2021-08-13 97.74 97.74 97.74 97.74 0.0M
2021-08-12 97.76 98.42 97.76 98.42 0.0M
2021-08-11 96.22 96.22 96.22 96.22 0.0M
2021-08-10 97.54 97.76 97.50 97.76 0.0M
2021-08-09 96.26 96.74 96.26 96.74 0.0M
2021-08-06 98.28 98.28 97.58 97.58 0.0M
2021-08-05 99.74 99.74 99.62 99.62 0.0M
2021-08-04 102.60 102.60 101.60 101.65 0.0M
2021-08-03 100.60 100.90 100.60 100.90 0.0M
2021-08-02 101.50 101.70 101.50 101.70 0.0M
2021-07-30 102.05 103.35 101.55 101.55 0.0M
2021-07-29 100.60 100.90 100.60 100.90 0.0M
2021-07-28 100.00 100.00 99.02 99.38 0.0M
2021-07-27 99.06 99.30 99.00 99.30 0.0M
2021-07-26 98.88 98.88 98.62 98.62 0.0M
2021-07-23 97.86 98.62 97.66 98.62 0.0M
2021-07-22 97.66 98.56 96.68 98.56 0.0M
2021-07-21 97.40 97.40 97.26 97.26 0.0M
2021-07-20 97.04 97.68 97.04 97.68 0.0M
2021-07-19 97.18 98.28 96.28 96.28 0.0M
2021-07-16 99.22 99.22 98.60 98.60 0.0M
2021-07-15 98.40 99.78 98.40 99.78 0.0M
2021-07-14 99.44 99.78 98.50 98.80 0.0M
2021-07-13 97.08 98.66 97.08 98.66 0.0M
2021-07-12 97.64 97.64 97.12 97.12 0.0M
2021-07-09 97.58 98.34 96.88 98.34 0.0M
2021-07-08 99.74 99.74 99.74 99.74 0.0M
2021-07-07 98.48 98.48 98.48 98.48 0.0M
2021-07-06 99.66 100.15 99.40 99.40 0.0M
2021-07-05 98.18 98.40 98.18 98.40 0.0M
2021-07-02 96.62 97.32 96.62 97.32 0.0M
2021-07-01 96.08 96.08 95.90 95.90 0.0M
2021-06-30 95.18 96.00 95.18 96.00 0.0M
2021-06-29 95.34 95.34 93.64 94.04 0.0M
2021-06-28 95.24 95.24 93.30 93.64 0.0M
2021-06-25 93.86 93.86 93.50 93.50 0.0M
2021-06-24 93.12 93.52 92.56 92.56 0.0M
2021-06-23 92.96 92.96 92.96 92.96 0.0M
2021-06-22 91.58 92.94 91.58 92.94 0.0M
2021-06-21 92.52 92.58 92.00 92.00 0.0M
2021-06-18 94.92 94.92 93.90 93.90 0.0M
2021-06-17 98.78 98.78 94.96 94.96 0.0M
2021-06-16 100.45 100.45 99.84 99.84 0.0M
2021-06-15 101.00 101.30 100.10 100.10 0.0M
2021-06-14 99.80 100.35 99.80 100.35 0.0M
2021-06-11 103.35 103.45 102.00 102.00 0.0M
2021-06-10 99.78 102.50 99.78 102.50 0.0M
2021-06-09 98.94 100.35 98.64 99.62 0.0M
2021-06-08 100.35 100.35 99.16 99.16 0.0M
2021-06-07 99.40 100.50 99.16 100.50 0.0M
2021-06-04 98.52 100.70 98.52 100.05 0.0M
2021-06-03 100.30 101.35 98.92 98.92 0.0M
2021-06-02 100.40 100.80 100.40 100.80 0.0M
2021-06-01 101.45 101.65 101.45 101.65 0.0M
2021-05-31 101.40 101.95 101.40 101.95 0.0M
2021-05-28 102.00 102.00 101.25 101.25 0.0M
2021-05-27 102.75 102.75 101.75 101.75 0.0M
2021-05-26 102.20 103.15 102.10 102.85 0.0M
2021-05-25 102.00 102.00 102.00 102.00 0.0M
2021-05-21 102.25 103.20 102.25 102.85 0.0M
2021-05-20 103.30 103.85 102.20 102.20 0.0M
2021-05-19 103.40 103.95 103.10 103.95 0.0M
2021-05-18 105.60 105.60 103.95 104.60 0.0M
2021-05-17 101.75 102.95 101.75 102.95 0.0M
2021-05-14 101.00 101.50 100.85 101.50 0.0M
2021-05-13 99.82 99.82 98.80 98.80 0.0M
2021-05-12 98.14 99.48 98.14 98.80 0.0M
2021-05-11 98.60 98.60 95.98 97.70 0.0M
2021-05-10 99.00 99.00 98.70 98.70 0.0M
2021-05-07 99.84 101.20 99.72 99.72 0.0M
2021-05-06 96.14 99.34 96.14 99.34 0.0M
2021-05-05 95.58 96.00 95.58 96.00 0.0M
2021-05-04 96.76 96.76 96.36 96.36 0.0M
2021-05-03 94.80 94.80 94.14 94.14 0.0M
2021-04-30 93.38 94.50 93.38 94.50 0.0M
2021-04-29 94.00 95.40 93.76 93.90 0.0M
2021-04-28 93.34 95.52 93.34 95.52 0.0M
2021-04-27 95.52 95.84 95.52 95.84 0.0M
2021-04-26 96.86 99.58 96.86 99.58 0.0M
2021-04-23 96.56 98.32 96.42 98.32 0.0M
2021-04-22 97.08 97.12 96.66 97.12 0.0M
2021-04-21 97.62 99.68 97.62 99.68 0.0M
2021-04-20 98.60 98.76 96.56 98.74 0.0M
2021-04-19 99.98 100.15 97.34 97.34 0.0M
2021-04-16 95.54 99.50 95.54 97.28 0.0M
2021-04-15 93.38 96.92 93.08 96.92 0.0M
2021-04-14 93.18 94.90 93.18 94.90 0.0M
2021-04-13 93.18 93.52 93.18 93.52 0.0M
2021-04-12 93.16 93.16 92.62 92.76 0.0M
2021-04-09 92.28 92.28 91.62 91.62 0.0M
2021-04-08 92.14 95.58 92.14 93.48 0.0M
2021-04-07 93.78 96.00 92.62 93.24 0.0M
2021-04-06 95.52 95.98 93.52 94.20 0.0M
2021-04-01 91.20 93.96 90.48 93.00 0.0M
2021-03-31 88.80 89.94 88.80 89.94 0.0M
2021-03-30 89.74 89.92 89.74 89.92 0.0M
2021-03-29 88.20 88.88 88.20 88.88 0.0M
2021-03-26 87.02 87.20 87.02 87.20 0.0M
2021-03-25 87.12 87.64 87.06 87.64 0.0M
2021-03-24 87.58 90.42 87.58 88.70 0.0M
2021-03-23 88.68 88.68 87.70 88.34 0.0M
2021-03-22 88.98 90.70 88.00 90.70 0.0M
2021-03-19 88.20 89.66 88.20 88.96 0.0M
2021-03-18 89.96 92.36 88.94 89.22 0.0M
2021-03-17 89.00 89.00 89.00 89.00 0.0M
2021-03-16 91.62 91.96 89.68 89.68 0.0M
2021-03-15 92.24 92.68 89.44 89.44 0.0M
2021-03-12 90.32 91.06 89.70 91.06 0.0M
2021-03-11 90.32 92.04 89.72 89.72 0.0M
2021-03-10 88.28 90.48 88.28 90.48 0.0M
2021-03-09 87.42 87.42 87.42 87.42 0.0M
2021-03-08 86.90 89.74 86.74 86.74 0.0M
2021-03-05 85.22 85.22 85.22 85.22 0.0M
2021-03-04 84.96 88.26 84.96 88.26 0.0M
2021-03-03 86.64 86.64 85.54 86.12 0.0M
2021-03-02 86.72 86.72 85.02 86.30 0.0M
2021-03-01 86.48 87.34 86.48 87.34 0.0M
2021-02-26 85.84 86.36 85.84 86.36 0.0M
2021-02-25 87.56 88.82 86.96 86.96 0.0M
2021-02-24 87.56 89.42 87.22 87.22 0.0M
2021-02-23 89.68 89.68 88.00 88.30 0.0M
2021-02-22 90.48 90.48 88.90 90.34 0.0M
2021-02-19 88.04 89.18 88.04 89.18 0.0M
2021-02-18 88.14 89.52 88.14 89.52 0.0M
2021-02-17 88.28 88.96 88.28 88.96 0.0M
2021-02-16 92.50 93.00 90.38 90.38 0.0M
2021-02-15 91.02 92.68 91.02 92.68 0.0M
2021-02-12 92.68 92.68 90.72 91.86 0.0M
2021-02-11 89.68 92.48 89.68 91.54 0.0M
2021-02-10 89.30 89.50 89.30 89.50 0.0M
2021-02-09 89.88 90.02 89.46 90.02 0.0M
2021-02-08 86.66 91.06 86.66 90.14 0.0M
2021-02-05 86.14 88.90 86.14 88.28 0.0M
2021-02-04 88.92 88.92 86.50 86.92 0.0M
2021-02-03 87.28 89.80 87.28 88.14 0.0M
2021-02-02 88.30 88.30 87.08 87.08 0.0M
2021-02-01 88.20 90.68 88.20 90.40 0.0M
2021-01-29 85.14 89.86 85.14 89.66 0.0M
2021-01-28 83.08 87.00 83.08 86.50 0.0M
2021-01-27 85.88 87.04 82.96 82.96 0.0M
2021-01-26 85.28 85.28 85.28 85.28 0.0M
2021-01-25 86.28 86.44 86.28 86.44 0.0M
2021-01-22 85.78 86.96 85.00 86.96 0.0M
2021-01-21 87.74 88.08 87.74 88.08 0.0M
2021-01-20 86.86 88.12 86.86 88.12 0.0M
2021-01-19 85.68 85.68 85.46 85.46 0.0M
2021-01-18 87.98 87.98 85.10 86.44 0.0M
2021-01-15 88.54 88.54 85.96 85.96 0.0M
2021-01-14 85.78 85.78 85.52 85.52 0.0M
2021-01-13 86.90 86.90 86.90 86.90 0.0M
2021-01-12 86.84 87.08 86.84 87.00 0.0M
2021-01-11 85.26 89.28 85.26 87.84 0.0M
2021-01-08 86.66 89.38 86.66 87.00 0.0M
2021-01-07 88.72 91.86 88.58 88.58 0.0M
2021-01-06 88.46 89.42 88.46 89.42 0.0M
2021-01-05 88.46 89.52 88.46 89.52 0.0M
2021-01-04 86.02 90.86 86.02 88.80 0.0M