皇家黄金

RGLD
🏛️ 英国 →
195.91
最后更新: 2025-09-26
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
2025-09-26 193.93 198.00 190.98 195.91 0.0M
2025-09-25 190.49 191.80 188.68 191.59 0.0M
2025-09-24 191.99 193.30 190.11 190.32 0.0M
2025-09-23 193.70 194.95 191.96 192.16 0.0M
2025-09-22 195.90 195.90 188.58 189.73 0.0M
2025-09-19 194.50 194.50 186.05 190.62 0.0M
2025-09-18 186.53 190.99 183.81 185.68 0.0M
2025-09-17 190.00 191.91 187.30 191.20 0.0M
2025-09-16 196.25 196.25 190.45 191.73 0.0M
2025-09-15 188.94 195.03 188.94 194.22 0.0M
2025-09-12 190.21 191.15 187.86 187.95 0.0M
2025-09-11 186.94 188.52 184.50 187.05 0.0M
2025-09-10 185.79 188.56 185.01 185.88 0.0M
2025-09-09 187.50 188.00 183.84 184.12 0.0M
2025-09-08 186.00 189.00 185.45 185.45 0.0M
2025-09-05 179.50 185.61 179.50 185.47 0.0M
2025-09-04 180.90 181.06 178.02 179.89 0.0M
2025-09-03 185.00 185.31 182.07 182.88 0.0M
2025-09-02 182.29 184.00 179.10 182.84 0.0M
2025-08-29 177.65 180.04 171.00 177.65 0.0M
2025-08-28 176.82 177.75 174.84 176.82 0.0M
2025-08-27 176.37 179.54 175.00 176.37 0.0M
2025-08-26 178.61 179.11 174.88 178.61 0.0M
2025-08-25 174.58 178.99 174.13 174.58 0.0M
2025-08-22 177.05 177.70 173.05 177.05 0.0M
2025-08-21 173.92 175.00 169.29 173.92 0.0M
2025-08-20 169.28 169.69 167.60 169.28 0.0M
2025-08-19 170.71 171.84 166.93 170.71 0.0M
2025-08-18 171.41 172.32 170.71 171.41 0.0M
2025-08-15 171.63 171.81 168.04 171.63 0.0M
2025-08-14 169.31 172.55 169.15 169.31 0.0M
2025-08-13 172.30 175.11 171.03 172.30 0.0M
2025-08-12 171.62 171.99 169.65 171.62 0.0M
2025-08-11 170.69 172.18 164.56 170.69 0.0M
2025-08-08 170.31 170.78 163.00 170.31 0.0M
2025-08-07 166.44 166.70 160.05 166.44 0.0M
2025-08-06 161.38 163.95 159.00 161.38 0.0M
2025-08-05 161.07 161.77 156.65 161.07 0.0M
2025-08-04 156.11 156.93 154.32 156.11 0.0M
2025-08-01 153.09 155.40 151.00 153.09 0.0M
2025-07-31 152.37 154.49 150.51 152.37 0.0M
2025-07-30 153.38 153.55 151.00 153.38 0.0M
2025-07-29 152.22 155.59 150.75 152.22 0.0M
2025-07-28 151.99 155.15 151.56 151.99 0.0M
2025-07-25 155.07 156.21 153.50 155.07 0.0M
2025-07-24 156.60 157.99 154.45 156.60 0.0M
2025-07-23 157.41 158.39 156.32 157.41 0.0M
2025-07-22 157.48 159.45 157.00 157.48 0.0M
2025-07-21 158.39 159.28 155.40 158.39 0.0M
2025-07-18 155.15 157.05 154.58 155.15 0.0M
2025-07-17 153.75 158.00 152.80 153.75 0.0M
2025-07-16 158.87 159.20 156.10 158.87 0.0M
2025-07-15 158.46 161.00 155.99 158.46 0.0M
2025-07-14 161.15 162.13 159.25 161.15 0.0M
2025-07-11 160.20 162.00 158.80 160.20 0.0M
2025-07-10 159.80 164.50 157.86 159.80 0.0M
2025-07-09 159.43 161.12 158.40 159.43 0.0M
2025-07-08 161.03 170.00 158.65 161.03 0.0M
2025-07-07 163.36 176.00 157.00 163.36 0.0M
2025-07-03 179.42 180.04 177.60 179.42 0.0M
2025-07-02 179.38 180.32 177.65 179.38 0.0M
2025-07-01 178.61 181.00 177.84 178.61 0.0M
2025-06-30 175.54 178.87 174.63 175.54 0.0M
2025-06-27 174.71 179.24 172.86 174.71 0.0M
2025-06-26 178.46 179.60 174.72 178.46 0.0M
2025-06-25 177.66 178.16 176.60 177.66 0.0M
2025-06-24 178.62 179.62 175.00 178.62 0.0M
2025-06-23 183.42 184.84 179.55 183.42 0.0M
2025-06-20 180.12 182.10 175.10 180.12 0.0M
2025-06-18 180.40 182.57 178.75 180.40 0.0M
2025-06-17 179.75 185.88 177.93 179.75 0.0M
2025-06-16 181.59 184.99 179.42 181.59 0.0M
2025-06-13 182.03 183.41 180.02 182.03 0.0M
2025-06-12 177.94 179.36 175.00 177.94 0.0M
2025-06-11 173.60 175.46 172.78 173.60 0.0M
2025-06-10 173.38 177.91 172.89 173.38 0.0M
2025-06-09 177.47 177.56 173.99 177.47 0.0M
2025-06-06 177.50 183.85 175.61 177.50 0.0M
2025-06-05 185.06 187.42 182.54 185.06 0.0M
2025-06-04 185.48 186.86 184.01 185.48 0.0M
2025-06-03 184.69 185.09 182.74 184.69 0.0M
2025-06-02 186.26 187.14 180.02 186.26 0.0M
2025-05-30 177.86 180.20 176.66 177.86 0.0M
2025-05-29 178.17 179.92 176.80 178.17 0.0M
2025-05-28 178.97 179.79 177.62 178.97 0.0M
2025-05-27 179.55 180.60 177.50 179.55 0.0M
2025-05-23 179.12 181.04 176.48 179.12 0.0M
2025-05-22 177.02 180.00 175.52 177.02 0.0M
2025-05-21 178.77 179.98 176.95 178.77 0.0M
2025-05-20 176.99 176.99 172.00 176.99 0.0M
2025-05-19 171.64 173.94 170.89 171.64 0.0M
2025-05-16 170.55 170.63 164.00 170.55 0.0M
2025-05-15 168.12 168.56 165.98 168.12 0.0M
2025-05-14 165.30 166.42 164.34 165.30 0.0M
2025-05-13 169.08 171.04 167.71 169.08 0.0M
2025-05-12 171.64 177.15 171.24 171.64 0.0M
2025-05-09 182.54 182.98 179.78 182.54 0.0M
2025-05-08 179.59 182.87 178.50 179.59 0.0M
2025-05-07 182.83 184.00 179.40 182.83 0.0M
2025-05-06 182.68 183.00 180.05 182.68 0.0M
2025-05-05 176.58 180.72 175.50 176.58 0.0M
2025-05-02 175.70 180.00 175.15 175.70 0.0M
2025-05-01 177.88 179.55 176.38 177.88 0.0M
2025-04-30 181.09 181.66 177.00 181.09 0.0M
2025-04-29 180.18 180.23 178.80 180.18 0.0M
2025-04-28 178.75 179.28 177.28 178.75 0.0M
2025-04-25 178.50 185.00 178.13 178.50 0.0M
2025-04-24 182.85 183.75 181.34 182.85 0.0M
2025-04-23 180.16 180.92 173.47 180.16 0.0M
2025-04-22 181.76 188.00 181.66 181.76 0.0M
2025-04-17 185.92 189.86 183.23 185.92 0.0M
2025-04-16 186.83 191.73 185.60 186.83 0.0M
2025-04-15 184.52 184.57 181.10 184.52 0.0M
2025-04-14 180.64 182.33 175.24 180.64 0.0M
2025-04-11 179.31 181.00 174.00 179.31 0.0M
2025-04-10 171.60 172.50 165.14 171.60 0.0M
2025-04-09 159.54 168.74 158.05 159.54 0.0M
2025-04-08 160.85 164.95 157.42 160.85 0.0M
2025-04-07 155.99 160.55 150.93 155.99 0.0M
2025-04-04 162.13 167.63 156.54 162.13 0.0M
2025-04-03 165.77 168.31 158.00 165.77 0.0M
2025-04-02 163.08 166.00 161.58 163.08 0.0M
2025-04-01 162.20 166.05 161.54 162.20 0.0M
2025-03-31 162.96 166.00 160.40 162.96 0.0M
2025-03-28 162.88 166.13 160.46 162.88 0.0M
2025-03-27 161.51 163.87 160.13 161.51 0.0M
2025-03-26 160.98 163.14 159.78 160.98 0.0M
2025-03-25 160.68 162.20 157.71 160.68 0.0M
2025-03-24 157.02 160.00 156.24 157.02 0.0M
2025-03-21 156.05 156.34 152.81 156.05 0.0M
2025-03-20 155.08 156.71 153.11 155.08 0.0M
2025-03-19 154.98 155.86 152.92 154.98 0.0M
2025-03-18 154.62 158.26 154.62 154.62 0.0M
2025-03-17 155.35 158.07 154.36 155.35 0.0M
2025-03-14 155.20 155.95 152.81 155.20 0.0M
2025-03-13 153.58 156.04 152.00 153.58 0.0M
2025-03-12 153.98 154.42 150.00 153.98 0.0M
2025-03-11 153.34 157.28 153.16 153.34 0.0M
2025-03-10 154.26 156.08 151.95 154.26 0.0M
2025-03-07 151.50 153.86 149.02 151.50 0.0M
2025-03-06 148.60 150.66 148.60 148.60 0.0M
2025-03-05 149.89 150.09 147.00 149.89 0.0M
2025-03-04 147.26 149.96 147.26 147.26 0.0M
2025-03-03 149.04 150.50 148.64 149.04 0.0M
2025-02-28 143.12 145.20 142.68 143.12 0.0M
2025-02-27 146.39 148.59 146.04 146.39 0.0M
2025-02-26 151.47 152.36 148.60 151.47 0.0M
2025-02-25 148.57 150.89 144.59 148.57 0.0M
2025-02-24 148.59 150.38 147.32 148.59 0.0M
2025-02-21 148.93 151.67 148.47 148.93 0.0M
2025-02-20 150.70 151.82 149.14 150.70 0.0M
2025-02-19 147.93 149.00 147.13 147.93 0.0M
2025-02-18 149.15 149.15 146.23 149.15 0.0M
2025-02-14 148.72 156.00 147.56 148.72 0.0M
2025-02-13 154.92 155.48 145.77 154.92 0.0M
2025-02-12 146.09 148.36 140.12 146.09 0.0M
2025-02-11 145.89 146.59 145.16 145.89 0.0M
2025-02-10 146.65 149.69 146.21 146.65 0.0M
2025-02-07 145.19 146.38 144.91 145.19 0.0M
2025-02-06 144.36 145.30 143.78 144.36 0.0M
2025-02-05 146.06 146.24 142.32 146.06 0.0M
2025-02-04 141.82 142.31 140.19 141.82 0.0M
2025-02-03 139.69 141.52 138.27 139.69 0.0M
2025-01-31 139.34 142.02 139.34 139.34 0.0M
2025-01-30 141.60 142.00 138.07 141.60 0.0M
2025-01-29 136.70 139.90 135.69 136.70 0.0M
2025-01-28 138.37 139.39 137.66 138.37 0.0M
2025-01-27 137.42 140.10 135.61 137.42 0.0M
2025-01-24 139.45 142.95 138.74 139.45 0.0M
2025-01-23 137.71 140.32 136.40 137.71 0.0M
2025-01-22 139.48 141.90 139.04 139.48 0.0M
2025-01-21 140.91 141.99 139.12 140.91 0.0M
2025-01-17 139.21 139.38 136.52 139.21 0.0M
2025-01-16 139.25 139.69 137.26 139.25 0.0M
2025-01-15 135.88 136.64 134.99 135.88 0.0M
2025-01-14 134.52 135.06 134.18 134.52 0.0M
2025-01-13 133.78 133.95 131.98 133.78 0.0M
2025-01-10 134.44 138.94 134.44 134.44 0.0M
2025-01-08 135.42 136.49 133.65 135.42 0.0M
2025-01-07 135.82 136.89 135.00 135.82 0.0M
2025-01-06 132.43 137.86 132.43 132.43 0.0M
2025-01-03 133.51 134.41 133.03 133.51 0.0M
2025-01-02 134.02 134.58 133.25 134.02 0.0M