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
2024-12-30 127.65 127.65 127.65 127.65 0.0M
2024-12-27 128.20 128.20 128.00 128.00 0.0M
2024-12-23 128.45 128.45 127.70 127.70 0.0M
2024-12-20 129.00 129.00 127.70 127.70 0.0M
2024-12-19 131.30 131.30 128.65 128.65 0.0M
2024-12-18 136.55 138.50 130.80 130.80 0.0M
2024-12-17 137.70 138.70 137.20 137.20 0.0M
2024-12-16 139.65 139.65 139.65 139.65 0.0M
2024-12-13 143.10 143.10 139.75 139.75 0.0M
2024-12-12 145.40 145.40 143.70 143.70 0.0M
2024-12-11 140.45 146.25 140.45 146.25 0.0M
2024-12-10 140.40 140.45 140.40 140.45 0.0M
2024-12-09 138.40 140.25 138.40 140.25 0.0M
2024-12-06 137.80 138.20 137.80 138.20 0.0M
2024-12-05 139.40 139.40 137.95 137.95 0.0M
2024-12-04 140.65 140.65 139.90 139.90 0.0M
2024-12-03 139.80 141.55 139.80 141.55 0.0M
2024-12-02 137.65 140.20 137.65 140.20 0.0M
2024-11-29 140.70 140.70 138.05 138.05 0.0M
2024-11-28 137.55 139.80 137.55 139.80 0.0M
2024-11-27 139.60 139.60 137.45 137.45 0.0M
2024-11-26 136.85 139.05 136.85 139.05 0.0M
2024-11-25 140.10 143.55 139.45 139.45 0.0M
2024-11-22 142.30 143.55 142.30 142.40 0.0M
2024-11-21 141.40 142.20 141.00 141.00 0.0M
2024-11-20 138.20 140.55 138.20 140.55 0.0M
2024-11-19 139.80 139.80 138.75 138.75 0.0M
2024-11-18 132.55 137.75 132.55 137.75 0.0M
2024-11-15 131.40 133.05 131.40 133.05 0.0M
2024-11-14 130.75 131.65 130.75 131.65 0.0M
2024-11-13 132.90 135.65 132.70 132.70 0.0M
2024-11-12 131.55 133.75 131.55 132.90 0.0M
2024-11-11 137.55 137.55 137.55 137.55 0.0M
2024-11-08 135.90 139.45 135.90 139.45 0.0M
2024-11-07 133.85 136.95 133.85 135.70 0.0M
2024-11-06 136.50 136.50 133.35 133.35 0.0M
2024-11-05 132.55 132.55 132.55 132.55 0.0M
2024-11-04 132.70 134.65 132.70 133.05 0.0M
2024-11-01 134.20 134.20 133.35 133.35 0.0M
2024-10-31 138.40 138.40 134.00 134.00 0.0M
2024-10-30 141.50 141.50 139.00 139.00 0.0M
2024-10-29 139.65 141.80 139.65 141.80 0.0M
2024-10-28 138.40 139.80 138.40 139.80 0.0M
2024-10-25 138.40 138.40 138.40 138.40 0.0M
2024-10-24 141.85 141.85 138.95 138.95 0.0M
2024-10-23 142.40 142.40 140.95 140.95 0.0M
2024-10-22 140.95 142.30 140.95 142.30 0.0M
2024-10-21 141.10 141.45 140.75 140.75 0.0M
2024-10-18 137.20 138.55 137.20 138.45 0.0M
2024-10-17 135.50 136.85 135.50 136.85 0.0M
2024-10-16 134.20 135.75 134.20 135.75 0.0M
2024-10-15 129.75 133.30 129.75 133.30 0.0M
2024-10-14 129.65 129.75 129.65 129.75 0.0M
2024-10-11 128.00 128.00 128.00 128.00 0.0M
2024-10-10 125.15 127.70 125.15 127.70 0.0M
2024-10-09 124.10 125.30 124.10 125.30 0.0M
2024-10-08 123.45 125.25 123.45 125.25 0.0M
2024-10-07 125.60 125.60 124.55 124.55 0.0M
2024-10-04 125.95 125.95 125.95 125.95 0.0M
2024-10-03 127.00 127.00 125.90 125.90 0.0M
2024-10-02 127.05 128.20 127.05 128.20 0.0M
2024-10-01 126.30 126.30 126.30 126.30 0.0M
2024-09-30 126.15 126.15 126.15 126.15 0.0M
2024-09-27 129.45 129.45 127.15 127.15 0.0M
2024-09-26 130.70 130.70 130.45 130.45 0.0M
2024-09-25 129.45 131.05 129.45 131.05 0.0M
2024-09-24 128.75 131.85 128.75 131.40 0.0M
2024-09-23 128.35 130.75 128.35 130.75 0.0M
2024-09-20 126.15 127.75 126.15 127.75 0.0M
2024-09-19 126.00 126.00 126.00 126.00 0.0M
2024-09-18 125.60 125.60 125.60 125.60 0.0M
2024-09-17 126.50 126.50 125.55 125.55 0.0M
2024-09-16 128.20 128.20 126.80 126.80 0.0M
2024-09-13 126.95 129.50 126.95 128.45 0.0M
2024-09-12 123.55 127.40 123.50 127.40 0.0M
2024-09-11 123.05 123.60 123.05 123.60 0.0M
2024-09-10 121.20 122.80 121.20 122.80 0.0M
2024-09-09 119.80 119.80 119.80 119.80 0.0M
2024-09-06 123.30 123.35 120.75 120.75 0.0M
2024-09-05 123.45 123.55 123.45 123.55 0.0M
2024-09-04 121.10 122.80 121.10 122.80 0.0M
2024-09-03 125.95 125.95 121.90 121.90 0.0M
2024-09-02 125.95 125.95 125.95 125.95 0.0M
2024-08-30 126.70 126.70 126.25 126.25 0.0M
2024-08-29 126.05 127.10 126.05 127.10 0.0M
2024-08-28 125.35 126.20 125.20 126.05 0.0M
2024-08-27 125.65 126.80 125.65 126.80 0.0M
2024-08-26 126.00 126.15 126.00 126.15 0.0M
2024-08-23 125.45 126.05 125.45 125.65 0.0M
2024-08-22 125.50 125.50 125.20 125.20 0.0M
2024-08-21 124.40 125.80 124.40 125.80 0.0M
2024-08-20 123.95 124.30 123.95 124.30 0.0M
2024-08-19 122.65 124.30 122.65 124.30 0.0M
2024-08-16 120.65 123.25 120.65 123.25 0.0M
2024-08-15 119.40 119.40 119.40 119.40 0.0M
2024-08-14 120.65 120.65 119.05 119.05 0.0M
2024-08-13 121.05 121.05 121.05 121.05 0.0M
2024-08-12 118.50 121.50 118.50 121.50 0.0M
2024-08-09 116.30 118.65 116.30 118.65 0.0M
2024-08-08 117.55 117.55 117.55 117.55 0.0M
2024-08-07 118.05 118.05 117.70 117.70 0.0M
2024-08-06 117.50 119.55 117.50 118.25 0.0M
2024-08-05 122.65 122.65 122.05 122.05 0.0M
2024-08-02 128.10 128.10 128.10 128.10 0.0M
2024-08-01 126.70 127.15 126.70 127.15 0.0M
2024-07-31 126.35 127.80 126.35 127.80 0.0M
2024-07-30 125.10 126.45 125.10 126.45 0.0M
2024-07-29 124.20 124.90 124.20 124.90 0.0M
2024-07-26 124.70 124.70 124.70 124.70 0.0M
2024-07-25 124.30 125.10 124.30 125.10 0.0M
2024-07-24 127.30 127.70 126.70 126.70 0.0M
2024-07-23 126.15 127.20 126.15 127.20 0.0M
2024-07-22 126.70 126.70 126.70 126.70 0.0M
2024-07-19 124.75 124.75 124.75 124.75 0.0M
2024-07-18 129.45 129.45 126.55 126.55 0.0M
2024-07-17 127.00 128.95 127.00 127.70 0.0M
2024-07-16 125.80 128.20 125.80 128.20 0.0M
2024-07-15 123.55 123.55 123.55 123.55 0.0M
2024-07-12 123.60 124.65 123.60 124.65 0.0M
2024-07-11 122.80 124.95 122.80 124.95 0.0M
2024-07-10 121.30 122.55 121.30 122.55 0.0M
2024-07-09 120.70 121.15 120.70 121.15 0.0M
2024-07-08 120.90 120.90 120.90 120.90 0.0M
2024-07-05 119.15 120.90 119.15 120.90 0.0M
2024-07-04 119.20 119.20 119.00 119.00 0.0M
2024-07-03 117.65 119.85 110.65 119.85 0.0M
2024-07-02 115.50 117.10 115.50 117.10 0.0M
2024-07-01 115.65 116.35 115.65 116.35 0.0M
2024-06-28 116.90 116.90 116.00 116.00 0.0M
2024-06-27 116.35 118.15 116.35 117.25 0.0M
2024-06-26 114.15 116.45 114.15 116.45 0.0M
2024-06-25 115.10 115.10 114.45 114.45 0.0M
2024-06-24 116.10 117.05 116.10 116.10 0.0M
2024-06-21 116.40 116.40 116.40 116.40 0.0M
2024-06-20 113.35 116.50 113.35 116.50 0.0M
2024-06-19 113.15 113.15 112.65 112.65 0.0M
2024-06-18 112.40 113.85 112.10 113.85 0.0M
2024-06-17 112.05 113.05 112.05 112.75 0.0M
2024-06-14 112.50 113.20 112.50 113.20 0.0M
2024-06-13 112.00 112.00 111.95 111.95 0.0M
2024-06-12 113.60 113.60 112.50 112.50 0.0M
2024-06-11 113.70 113.70 113.40 113.40 0.0M
2024-06-10 114.65 116.15 114.65 116.15 0.0M
2024-06-07 117.80 117.80 114.45 114.65 0.0M
2024-06-06 118.20 120.00 118.20 120.00 0.0M
2024-06-05 116.15 117.60 116.15 117.60 0.0M
2024-06-04 116.70 116.70 116.20 116.20 0.0M
2024-06-03 117.70 117.70 117.70 117.70 0.0M
2024-05-31 117.65 117.65 117.65 117.65 0.0M
2024-05-30 118.10 118.75 118.10 118.75 0.0M
2024-05-29 119.60 119.60 119.00 119.00 0.0M
2024-05-28 118.25 120.85 118.25 120.30 0.0M
2024-05-27 118.30 119.95 118.30 119.95 0.0M
2024-05-24 118.80 119.00 118.20 118.20 0.0M
2024-05-23 118.70 118.95 118.70 118.95 0.0M
2024-05-22 122.50 122.50 120.00 120.00 0.0M
2024-05-21 121.15 123.50 121.15 123.50 0.0M
2024-05-20 123.15 123.15 123.15 123.15 0.0M
2024-05-17 119.30 121.35 119.30 121.35 0.0M
2024-05-16 119.50 119.50 119.10 119.10 0.0M
2024-05-15 118.30 120.00 118.30 120.00 0.0M
2024-05-14 116.70 118.30 116.70 118.30 0.0M
2024-05-13 118.85 118.85 118.85 118.85 0.0M
2024-05-10 117.50 118.40 117.45 118.40 0.0M
2024-05-09 114.65 114.65 114.65 114.65 0.0M
2024-05-08 114.70 114.70 114.70 114.70 0.0M
2024-05-07 113.85 114.95 113.85 114.95 0.0M
2024-05-06 113.80 113.80 113.80 113.80 0.0M
2024-05-03 112.35 113.40 112.30 113.40 0.0M
2024-05-02 111.50 111.50 111.50 111.50 0.0M
2024-04-30 113.85 113.85 112.60 112.60 0.0M
2024-04-29 114.95 115.65 114.95 115.65 0.0M
2024-04-26 115.90 115.90 115.90 115.90 0.0M
2024-04-25 112.40 115.30 112.40 115.30 0.0M
2024-04-24 112.10 112.50 112.10 112.50 0.0M
2024-04-23 109.60 112.25 109.60 112.25 0.0M
2024-04-22 112.35 112.35 111.45 111.45 0.0M
2024-04-19 114.40 115.20 114.40 115.20 0.0M
2024-04-18 114.75 114.75 114.75 114.75 0.0M
2024-04-17 112.50 114.65 112.50 114.55 0.0M
2024-04-16 112.45 113.80 112.45 113.80 0.0M
2024-04-15 113.45 114.90 113.45 114.90 0.0M
2024-04-12 116.50 117.10 116.50 116.50 0.0M
2024-04-11 115.00 115.00 114.50 114.50 0.0M
2024-04-10 114.85 115.10 114.30 114.30 0.0M
2024-04-09 113.15 114.60 113.15 114.60 0.0M
2024-04-08 117.05 117.05 117.05 117.05 0.0M
2024-04-05 111.95 115.00 111.95 115.00 0.0M
2024-04-04 112.10 113.45 112.10 113.45 0.0M
2024-04-03 112.95 113.15 112.95 113.15 0.0M
2024-04-02 113.25 113.95 113.25 113.65 0.0M
2024-03-28 110.25 112.70 109.75 112.70 0.0M
2024-03-27 102.20 109.85 102.20 109.85 0.0M
2024-03-26 101.90 101.90 101.45 101.45 0.0M
2024-03-25 100.50 103.05 100.30 102.10 0.0M
2024-03-22 100.30 101.45 100.30 100.70 0.0M
2024-03-21 102.95 102.95 101.35 101.35 0.0M
2024-03-20 99.04 102.15 99.04 102.15 0.0M
2024-03-19 100.50 100.50 99.50 99.50 0.0M
2024-03-18 101.50 101.65 101.50 101.65 0.0M
2024-03-15 102.35 102.35 102.15 102.15 0.0M
2024-03-14 103.45 104.65 102.40 102.40 0.0M
2024-03-13 101.95 104.10 101.95 103.55 0.0M
2024-03-12 104.10 104.10 102.30 102.30 0.0M
2024-03-11 103.80 105.05 103.80 104.95 0.0M
2024-03-08 101.80 102.90 101.80 102.90 0.0M
2024-03-07 101.65 101.75 101.65 101.75 0.0M
2024-03-06 100.85 102.55 100.70 101.35 0.0M
2024-03-05 101.60 101.85 101.60 101.85 0.0M
2024-03-04 98.14 101.90 96.98 101.90 0.0M
2024-03-01 94.34 97.38 94.34 97.38 0.0M
2024-02-29 93.06 95.00 93.06 94.78 0.0M
2024-02-28 94.46 94.46 93.34 93.34 0.0M
2024-02-27 96.06 97.22 94.40 94.40 0.0M
2024-02-26 98.96 98.96 97.46 97.46 0.0M
2024-02-23 95.46 98.02 95.46 98.02 0.0M
2024-02-22 97.86 97.86 96.08 96.26 0.0M
2024-02-21 98.88 98.88 98.22 98.22 0.0M
2024-02-20 100.95 101.70 98.88 98.88 0.0M
2024-02-19 100.80 100.80 100.00 100.00 0.0M
2024-02-16 101.00 102.20 100.95 100.95 0.0M
2024-02-15 99.88 104.80 99.88 101.15 0.0M
2024-02-14 98.66 99.74 98.66 99.74 0.0M
2024-02-13 103.90 103.90 99.66 99.66 0.0M
2024-02-12 102.85 103.90 102.75 103.90 0.0M
2024-02-09 103.35 104.65 102.30 103.15 0.0M
2024-02-08 103.45 103.85 103.45 103.85 0.0M
2024-02-07 104.25 104.25 104.05 104.05 0.0M
2024-02-06 103.70 103.70 103.70 103.70 0.0M
2024-02-05 104.30 104.30 104.30 104.30 0.0M
2024-02-02 106.95 106.95 104.65 105.35 0.0M
2024-02-01 105.85 107.50 105.50 107.50 0.0M
2024-01-31 105.90 106.95 105.80 105.80 0.0M
2024-01-30 107.30 107.30 105.85 105.85 0.0M
2024-01-29 106.50 107.05 106.50 107.00 0.0M
2024-01-26 106.70 107.40 105.95 105.95 0.0M
2024-01-25 105.15 107.55 105.15 106.70 0.0M
2024-01-24 108.95 110.40 105.20 105.20 0.0M
2024-01-23 107.25 109.35 107.25 109.35 0.0M
2024-01-22 106.55 106.55 106.55 106.55 0.0M
2024-01-19 106.30 106.60 106.05 106.55 0.0M
2024-01-18 107.05 107.05 106.55 106.55 0.0M
2024-01-17 110.35 110.35 107.25 107.25 0.0M
2024-01-16 111.40 112.50 110.75 110.75 0.0M
2024-01-15 111.65 111.65 111.60 111.60 0.0M
2024-01-12 110.45 111.55 110.45 111.55 0.0M
2024-01-11 110.95 111.45 109.90 109.90 0.0M
2024-01-10 109.80 110.75 109.80 110.75 0.0M
2024-01-09 109.50 111.05 109.50 109.70 0.0M
2024-01-08 106.65 106.65 106.65 106.65 0.0M
2024-01-05 106.15 108.40 106.15 108.00 0.0M
2024-01-04 107.90 108.90 107.90 108.60 0.0M
2024-01-03 109.10 109.10 108.05 108.05 0.0M
2024-01-02 108.90 110.15 108.70 108.70 0.0M