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
2022-12-30 104.30 105.05 104.30 105.05 0.0M
2022-12-29 105.05 105.05 105.00 105.00 0.0M
2022-12-28 106.25 107.80 105.00 105.00 0.0M
2022-12-27 104.85 108.20 104.85 107.30 0.0M
2022-12-23 106.60 106.60 104.60 105.80 0.0M
2022-12-22 104.45 104.80 104.45 104.80 0.0M
2022-12-21 102.60 105.65 102.60 105.35 0.0M
2022-12-20 100.50 104.40 100.50 103.85 0.0M
2022-12-19 100.85 100.85 99.84 99.84 0.0M
2022-12-16 99.60 101.40 99.60 101.40 0.0M
2022-12-15 102.50 102.50 100.10 100.10 0.0M
2022-12-14 104.70 104.70 104.20 104.20 0.0M
2022-12-13 103.00 103.00 103.00 103.00 0.0M
2022-12-12 103.75 103.75 101.95 101.95 0.0M
2022-12-09 105.45 105.45 105.45 105.45 0.0M
2022-12-08 105.15 105.15 105.15 105.15 0.0M
2022-12-07 105.15 105.15 105.15 105.15 0.0M
2022-12-06 104.95 104.95 104.95 104.95 0.0M
2022-12-05 107.15 107.15 105.75 105.75 0.0M
2022-12-02 107.30 108.40 107.30 108.40 0.0M
2022-12-01 107.70 108.15 107.70 108.15 0.0M
2022-11-30 104.85 104.85 104.85 104.85 0.0M
2022-11-29 102.05 102.05 102.05 102.05 0.0M
2022-11-28 103.15 105.90 103.15 105.60 0.0M
2022-11-25 106.45 106.45 106.35 106.35 0.0M
2022-11-24 105.20 106.05 105.20 105.80 0.0M
2022-11-23 105.40 105.40 105.40 105.40 0.0M
2022-11-22 101.95 101.95 101.95 101.95 0.0M
2022-11-21 100.50 100.50 100.50 100.50 0.0M
2022-11-18 98.80 98.80 98.80 98.80 0.0M
2022-11-17 100.45 100.45 100.45 100.45 0.0M
2022-11-16 100.90 102.25 100.90 102.25 0.0M
2022-11-15 102.20 102.20 102.20 102.20 0.0M
2022-11-14 100.70 102.35 100.70 102.35 0.0M
2022-11-11 103.95 103.95 103.95 103.95 0.0M
2022-11-10 100.30 100.30 100.30 100.30 0.0M
2022-11-09 100.05 100.10 100.05 100.10 0.0M
2022-11-08 96.46 99.00 96.46 99.00 0.0M
2022-11-07 94.72 94.72 94.72 94.72 0.0M
2022-11-04 90.18 92.28 90.18 92.28 0.0M
2022-11-03 93.16 93.16 93.16 93.16 0.0M
2022-11-02 97.62 97.62 97.48 97.48 0.0M
2022-11-01 95.60 96.80 95.60 96.80 0.0M
2022-10-31 96.18 97.68 96.18 96.82 0.0M
2022-10-28 96.16 96.16 96.16 96.16 0.0M
2022-10-27 95.78 95.78 95.78 95.78 0.0M
2022-10-26 96.86 96.86 96.86 96.86 0.0M
2022-10-25 94.98 94.98 94.98 94.98 0.0M
2022-10-24 95.64 95.64 94.98 95.40 0.0M
2022-10-21 92.46 94.92 92.46 94.92 0.0M
2022-10-20 92.14 92.14 92.14 92.14 0.0M
2022-10-19 93.46 93.46 93.46 93.46 0.0M
2022-10-18 92.82 92.82 92.82 92.82 0.0M
2022-10-17 93.50 93.50 93.50 93.50 0.0M
2022-10-14 94.46 94.46 93.62 93.62 0.0M
2022-10-13 96.00 96.00 96.00 96.00 0.0M
2022-10-12 97.16 97.16 97.16 97.16 0.0M
2022-10-11 95.68 96.42 95.68 96.42 0.0M
2022-10-10 95.28 95.28 95.28 95.28 0.0M
2022-10-07 99.96 99.96 97.94 97.94 0.0M
2022-10-06 97.86 98.94 97.86 98.94 0.0M
2022-10-05 98.62 98.62 98.62 98.62 0.0M
2022-10-04 98.16 99.36 98.16 99.36 0.0M
2022-10-03 95.34 95.34 95.34 95.34 0.0M
2022-09-30 94.80 96.76 94.80 96.76 0.0M
2022-09-29 94.04 94.04 94.04 94.04 0.0M
2022-09-28 89.42 93.22 89.42 93.22 0.0M
2022-09-27 90.18 90.48 90.06 90.18 0.0M
2022-09-26 91.98 91.98 90.94 91.36 0.0M
2022-09-23 94.42 94.42 94.42 94.42 0.0M
2022-09-22 92.78 93.56 92.78 93.56 0.0M
2022-09-21 93.50 94.26 93.50 94.26 0.0M
2022-09-20 94.00 94.32 93.98 94.32 0.0M
2022-09-19 91.80 93.82 91.80 93.82 0.0M
2022-09-16 90.96 91.98 90.96 91.98 0.0M
2022-09-15 92.64 92.64 91.46 91.46 0.0M
2022-09-14 94.54 94.64 92.66 94.64 0.0M
2022-09-13 93.84 94.86 93.84 94.86 0.0M
2022-09-12 94.30 94.30 94.30 94.30 0.0M
2022-09-09 94.36 94.36 94.36 94.36 0.0M
2022-09-08 95.18 95.18 95.18 95.18 0.0M
2022-09-07 91.58 91.58 91.58 91.58 0.0M
2022-09-06 90.42 90.42 90.42 90.42 0.0M
2022-09-05 92.30 92.38 92.30 92.38 0.0M
2022-09-02 89.38 89.38 89.38 89.38 0.0M
2022-09-01 91.54 91.54 91.54 91.54 0.0M
2022-08-31 93.06 93.06 93.06 93.06 0.0M
2022-08-30 95.84 95.84 95.84 95.84 0.0M
2022-08-29 95.50 95.50 95.46 95.46 0.0M
2022-08-26 98.98 100.05 97.92 97.92 0.0M
2022-08-25 99.88 99.88 99.88 99.88 0.0M
2022-08-24 98.56 98.56 98.56 98.56 0.0M
2022-08-23 97.24 97.24 97.24 97.24 0.0M
2022-08-22 95.84 95.84 95.18 95.18 0.0M
2022-08-19 98.14 98.14 97.88 97.88 0.0M
2022-08-18 97.78 97.78 97.78 97.78 0.0M
2022-08-17 99.30 99.30 98.78 98.78 0.0M
2022-08-16 98.68 98.68 98.68 98.68 0.0M
2022-08-15 98.74 98.74 97.52 97.52 0.0M
2022-08-12 98.78 98.78 98.78 98.78 0.0M
2022-08-11 99.82 99.82 99.82 99.82 0.0M
2022-08-10 100.70 100.70 100.70 100.70 0.0M
2022-08-09 101.65 102.00 101.40 102.00 0.0M
2022-08-08 100.35 102.50 100.35 102.50 0.0M
2022-08-05 100.55 100.55 98.04 98.04 0.0M
2022-08-04 99.88 99.88 98.26 98.26 0.0M
2022-08-03 102.20 102.20 102.20 102.20 0.0M
2022-08-02 103.20 103.20 103.20 103.20 0.0M
2022-08-01 101.90 101.90 101.90 101.90 0.0M
2022-07-29 102.30 102.30 101.95 101.95 0.0M
2022-07-28 101.65 101.65 101.65 101.65 0.0M
2022-07-27 101.05 101.05 101.05 101.05 0.0M
2022-07-26 98.14 100.50 98.14 100.50 0.0M
2022-07-25 98.08 98.08 98.08 98.08 0.0M
2022-07-22 99.88 99.88 99.88 99.88 0.0M
2022-07-21 96.24 101.25 96.24 100.25 0.0M
2022-07-20 100.30 100.30 100.30 100.30 0.0M
2022-07-19 100.30 100.30 100.30 100.30 0.0M
2022-07-18 104.00 104.00 104.00 104.00 0.0M
2022-07-15 102.30 102.30 102.30 102.30 0.0M
2022-07-14 104.50 104.50 104.50 104.50 0.0M
2022-07-13 105.30 105.30 105.30 105.30 0.0M
2022-07-12 108.05 108.05 107.90 107.90 0.0M
2022-07-11 105.25 107.50 105.25 107.50 0.0M
2022-07-08 105.80 109.00 105.80 109.00 0.0M
2022-07-07 104.15 106.10 104.15 106.10 0.0M
2022-07-06 104.20 104.20 104.10 104.10 0.0M
2022-07-05 105.00 105.00 103.95 103.95 0.0M
2022-07-04 104.05 104.05 104.05 104.05 0.0M
2022-07-01 100.45 100.45 100.45 100.45 0.0M
2022-06-30 103.85 103.85 103.70 103.70 0.0M
2022-06-29 104.00 104.00 104.00 104.00 0.0M
2022-06-28 103.70 103.70 103.70 103.70 0.0M
2022-06-27 105.70 105.70 103.45 103.45 0.0M
2022-06-24 100.90 100.90 100.90 100.90 0.0M
2022-06-23 102.55 105.00 102.55 105.00 0.0M
2022-06-22 103.00 103.00 103.00 103.00 0.0M
2022-06-21 103.85 105.75 103.85 105.75 0.0M
2022-06-20 103.95 103.95 103.95 103.95 0.0M
2022-06-17 102.55 102.55 102.55 102.55 0.0M
2022-06-16 103.65 103.65 103.65 103.65 0.0M
2022-06-15 101.25 103.30 101.25 103.00 0.0M
2022-06-14 103.00 103.00 101.95 101.95 0.0M
2022-06-13 111.20 111.20 106.75 106.75 0.0M
2022-06-10 104.00 104.80 103.95 103.95 0.0M
2022-06-09 106.70 106.70 106.70 106.70 0.0M
2022-06-08 107.60 107.60 107.60 107.60 0.0M
2022-06-07 106.80 109.10 106.80 109.10 0.0M
2022-06-06 109.50 109.50 109.50 109.50 0.0M
2022-06-03 109.00 109.00 107.95 107.95 0.0M
2022-06-02 107.35 109.90 107.35 109.90 0.0M
2022-06-01 105.00 105.00 105.00 105.00 0.0M
2022-05-31 106.35 106.35 106.35 106.35 0.0M
2022-05-30 107.25 107.25 107.25 107.25 0.0M
2022-05-27 106.95 106.95 106.95 106.95 0.0M
2022-05-26 106.20 107.85 106.20 107.85 0.0M
2022-05-25 105.85 105.85 105.85 105.85 0.0M
2022-05-24 104.90 104.90 104.90 104.90 0.0M
2022-05-23 108.50 110.00 108.20 108.20 0.0M
2022-05-20 109.20 111.15 106.65 106.65 0.0M
2022-05-19 106.20 106.45 105.10 106.45 0.0M
2022-05-18 109.55 109.55 109.55 109.55 0.0M
2022-05-17 110.60 110.60 110.30 110.35 0.0M
2022-05-16 112.45 112.45 112.45 112.45 0.0M
2022-05-13 112.30 112.30 110.05 110.05 0.0M
2022-05-12 115.45 115.50 115.45 115.50 0.0M
2022-05-11 114.90 117.60 114.90 117.60 0.0M
2022-05-10 116.70 118.00 116.55 118.00 0.0M
2022-05-09 121.75 121.75 117.75 117.75 0.0M
2022-05-06 125.05 125.05 125.05 125.05 0.0M
2022-05-05 124.60 128.00 124.60 128.00 0.0M
2022-05-04 123.90 123.90 123.90 123.90 0.0M
2022-05-03 122.60 126.20 122.60 126.20 0.0M
2022-05-02 121.75 121.75 121.75 121.75 0.0M
2022-04-29 124.80 124.80 124.80 124.80 0.0M
2022-04-28 123.00 123.00 123.00 123.00 0.0M
2022-04-27 122.60 122.60 122.60 122.60 0.0M
2022-04-26 125.60 126.00 125.60 125.90 0.0M
2022-04-25 125.30 125.75 122.45 122.45 0.0M
2022-04-22 128.65 128.65 126.65 126.65 0.0M
2022-04-21 130.75 130.75 127.60 127.60 0.0M
2022-04-20 128.25 128.25 128.25 128.25 0.0M
2022-04-19 131.75 133.20 131.75 133.20 0.0M
2022-04-14 131.25 133.10 131.05 133.10 0.0M
2022-04-13 131.40 132.80 131.40 132.80 0.0M
2022-04-12 132.20 132.20 132.20 132.20 0.0M
2022-04-11 132.05 132.35 132.05 132.35 0.0M
2022-04-08 131.35 134.10 131.35 133.10 0.0M
2022-04-07 130.20 130.20 130.20 130.20 0.0M
2022-04-06 129.15 132.45 129.15 132.30 0.0M
2022-04-05 132.95 132.95 132.95 132.95 0.0M
2022-04-04 132.05 133.00 132.05 133.00 0.0M
2022-04-01 126.35 126.35 125.80 125.80 0.0M
2022-03-31 125.00 129.20 125.00 128.00 0.0M
2022-03-30 126.30 126.90 126.30 126.90 0.0M
2022-03-29 126.40 126.95 124.35 126.95 0.0M
2022-03-28 124.95 124.95 123.70 123.70 0.0M
2022-03-25 126.10 126.10 126.10 126.10 0.0M
2022-03-24 126.80 129.25 126.20 127.30 0.0M
2022-03-23 123.50 125.50 123.50 125.50 0.0M
2022-03-22 124.50 124.90 123.75 124.70 0.0M
2022-03-21 122.80 126.50 122.80 126.50 0.0M
2022-03-18 121.65 122.15 121.65 122.15 0.0M
2022-03-17 121.60 125.05 121.60 124.95 0.0M
2022-03-16 122.60 122.60 122.05 122.05 0.0M
2022-03-15 118.00 118.40 118.00 118.40 0.0M
2022-03-14 123.45 123.45 120.65 122.80 0.0M
2022-03-11 121.60 125.55 120.00 125.55 0.0M
2022-03-10 118.05 123.75 118.05 123.45 0.0M
2022-03-09 118.45 118.45 111.95 118.10 0.0M
2022-03-08 120.95 122.80 118.40 119.10 0.0M
2022-03-07 120.15 121.00 119.00 119.75 0.0M
2022-03-04 114.35 116.55 114.35 116.55 0.0M
2022-03-03 113.80 113.80 113.70 113.70 0.0M
2022-03-02 113.85 114.30 113.10 113.10 0.0M
2022-03-01 107.50 115.00 107.50 115.00 0.0M
2022-02-28 108.85 109.15 107.45 107.45 0.0M
2022-02-25 105.85 106.25 102.70 106.20 0.0M
2022-02-24 108.50 114.55 105.50 105.50 0.0M
2022-02-23 103.70 103.70 103.70 103.70 0.0M
2022-02-22 102.40 106.95 102.40 106.95 0.0M
2022-02-21 105.75 106.15 103.95 103.95 0.0M
2022-02-18 104.30 105.20 103.10 105.20 0.0M
2022-02-17 97.04 105.00 97.04 105.00 0.0M
2022-02-16 95.80 97.42 95.80 97.42 0.0M
2022-02-15 96.48 96.48 94.20 94.20 0.0M
2022-02-14 94.36 96.20 94.36 95.62 0.0M
2022-02-11 89.00 90.30 89.00 90.30 0.0M
2022-02-10 91.98 91.98 91.98 91.98 0.0M
2022-02-09 92.98 92.98 92.52 92.52 0.0M
2022-02-08 91.16 91.16 91.16 91.16 0.0M
2022-02-07 89.38 90.38 89.38 90.38 0.0M
2022-02-04 88.98 88.98 88.74 88.74 0.0M
2022-02-03 91.54 91.54 91.54 91.54 0.0M
2022-02-02 90.76 90.76 90.76 90.76 0.0M
2022-02-01 90.30 90.50 90.30 90.50 0.0M
2022-01-31 88.20 90.14 88.20 90.14 0.0M
2022-01-28 89.50 89.50 88.76 88.76 0.0M
2022-01-27 90.08 90.08 90.08 90.08 0.0M
2022-01-26 91.04 91.04 91.04 91.04 0.0M
2022-01-25 90.66 90.66 90.66 90.66 0.0M
2022-01-24 90.52 90.52 90.48 90.48 0.0M
2022-01-21 91.76 91.76 91.12 91.12 0.0M
2022-01-20 92.20 93.00 92.06 93.00 0.0M
2022-01-19 87.58 87.58 87.58 87.58 0.0M
2022-01-18 87.92 87.92 87.92 87.92 0.0M
2022-01-17 87.38 88.08 87.38 88.08 0.0M
2022-01-14 88.34 88.34 87.64 87.64 0.0M
2022-01-13 89.08 89.08 88.72 88.74 0.0M
2022-01-12 89.52 89.52 88.68 88.68 0.0M
2022-01-11 90.26 90.38 90.08 90.08 0.0M
2022-01-10 86.94 86.94 86.94 86.94 0.0M
2022-01-07 87.06 87.98 87.06 87.82 0.0M
2022-01-06 88.76 88.76 87.58 87.58 0.0M
2022-01-05 90.52 92.52 90.52 92.52 0.0M
2022-01-04 91.82 91.82 91.82 91.82 0.0M
2022-01-03 92.98 92.98 92.30 92.30 0.0M