皇家黄金

RGLD
🏛️ 英国 →
197.31
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
2022-12-22 111.26 111.26 111.26 111.26 0.0M
2022-12-21 112.05 112.05 111.68 111.74 0.0M
2022-12-20 108.72 109.46 108.72 109.46 0.0M
2022-12-16 106.53 107.72 106.53 107.53 0.0M
2022-12-15 109.51 109.51 109.51 109.51 0.0M
2022-12-14 111.86 111.86 111.86 111.86 0.0M
2022-12-13 112.40 112.40 112.40 112.40 0.0M
2022-12-12 108.86 108.86 108.86 108.86 0.0M
2022-12-09 112.69 112.69 112.69 112.69 0.0M
2022-12-06 112.20 112.20 111.91 111.91 0.0M
2022-12-05 112.82 112.82 111.70 111.70 0.0M
2022-12-02 111.95 111.95 111.95 111.95 0.0M
2022-12-01 114.61 116.14 113.75 113.75 0.0M
2022-11-30 109.90 109.99 109.90 109.99 0.0M
2022-11-29 106.67 106.67 106.67 106.67 0.0M
2022-11-28 108.01 108.01 107.31 107.40 0.0M
2022-11-25 109.34 109.34 108.41 108.41 0.0M
2022-11-23 108.96 108.96 108.96 108.96 0.0M
2022-11-22 107.83 107.83 107.83 107.83 0.0M
2022-11-21 104.34 104.34 104.34 104.34 0.0M
2022-11-18 103.11 103.11 102.81 102.81 0.0M
2022-11-17 103.29 104.16 102.66 102.66 0.0M
2022-11-16 105.65 106.51 105.63 106.51 0.0M
2022-11-15 107.56 107.56 105.72 105.83 0.0M
2022-11-14 104.76 104.92 104.76 104.92 0.0M
2022-11-11 105.47 105.53 105.27 105.27 0.0M
2022-11-10 104.59 104.88 104.59 104.88 0.0M
2022-11-09 101.00 101.37 100.73 100.73 0.0M
2022-11-08 96.18 101.17 96.18 101.17 0.0M
2022-11-07 95.69 96.73 95.69 96.73 0.0M
2022-11-04 92.04 92.62 92.04 92.46 0.0M
2022-11-03 89.65 89.65 87.74 87.74 0.0M
2022-11-02 97.85 97.85 97.27 97.27 0.0M
2022-11-01 96.81 97.12 96.65 96.65 0.0M
2022-10-31 95.77 95.77 95.07 95.62 0.0M
2022-10-28 96.00 96.08 95.41 95.41 0.0M
2022-10-27 98.49 98.90 97.47 98.32 0.0M
2022-10-26 97.26 98.20 97.26 97.88 0.0M
2022-10-25 94.85 95.75 94.85 95.75 0.0M
2022-10-24 93.93 94.26 93.17 93.17 0.0M
2022-10-21 92.48 92.48 91.80 91.80 0.0M
2022-10-20 91.13 91.13 90.75 90.75 0.0M
2022-10-19 91.07 91.17 91.05 91.13 0.0M
2022-10-18 92.87 92.87 92.87 92.87 0.0M
2022-10-17 91.48 93.35 91.48 92.99 0.0M
2022-10-14 91.85 91.85 90.01 90.12 0.0M
2022-10-13 91.11 91.11 88.59 88.59 0.0M
2022-10-12 94.82 94.82 94.82 94.82 0.0M
2022-10-11 93.79 94.49 93.79 94.49 0.0M
2022-10-10 93.03 95.07 93.03 94.40 0.0M
2022-10-07 97.99 97.99 95.67 96.22 0.0M
2022-10-06 96.79 98.03 96.79 98.03 0.0M
2022-10-05 97.19 97.19 97.19 97.19 0.0M
2022-10-04 97.80 99.19 97.80 99.11 0.0M
2022-10-03 95.31 97.22 95.31 97.22 0.0M
2022-09-30 92.40 94.48 92.40 94.34 0.0M
2022-09-29 92.30 92.30 92.30 92.30 0.0M
2022-09-28 89.73 89.73 89.73 89.73 0.0M
2022-09-27 87.56 87.69 87.56 87.69 0.0M
2022-09-26 87.45 87.70 87.45 87.70 0.0M
2022-09-23 89.55 89.55 88.56 88.56 0.0M
2022-09-21 93.43 93.43 93.02 93.02 0.0M
2022-09-20 91.21 91.21 91.21 91.21 0.0M
2022-09-16 91.34 94.61 90.84 94.44 0.0M
2022-09-15 92.89 92.90 91.42 91.42 0.0M
2022-09-14 93.57 94.69 93.57 94.69 0.0M
2022-09-13 93.61 94.18 93.38 94.18 0.0M
2022-09-12 97.14 97.14 96.83 96.83 0.0M
2022-09-09 95.34 95.80 95.34 95.46 0.0M
2022-09-08 93.73 94.92 93.73 94.20 0.0M
2022-09-07 92.24 93.44 92.24 93.44 0.0M
2022-09-06 91.35 91.35 91.35 91.35 0.0M
2022-09-02 91.73 92.11 91.39 91.39 0.0M
2022-09-01 91.00 91.00 88.98 88.98 0.0M
2022-08-31 93.62 93.62 93.40 93.50 0.0M
2022-08-30 94.05 94.05 93.75 93.75 0.0M
2022-08-26 98.22 98.22 96.78 96.78 0.0M
2022-08-24 99.85 100.28 99.80 100.28 0.0M
2022-08-23 98.51 98.51 98.51 98.51 0.0M
2022-08-22 96.27 96.40 96.27 96.30 0.0M
2022-08-19 99.83 99.83 99.18 99.18 0.0M
2022-08-18 100.00 100.87 100.00 100.75 0.0M
2022-08-17 101.31 101.43 99.84 99.84 0.0M
2022-08-15 100.73 100.83 100.27 100.27 0.0M
2022-08-12 102.15 102.15 102.15 102.15 0.0M
2022-08-11 103.25 104.03 102.04 102.04 0.0M
2022-08-10 104.85 105.30 104.85 105.04 0.0M
2022-08-09 105.40 106.04 103.20 103.20 0.0M
2022-08-08 104.36 104.82 103.55 103.55 0.0M
2022-08-05 100.93 102.12 100.93 102.12 0.0M
2022-08-04 101.67 101.67 98.26 99.80 0.0M
2022-08-03 103.92 103.92 102.31 102.31 0.0M
2022-08-02 105.87 105.87 104.62 104.62 0.0M
2022-08-01 105.10 105.10 105.10 105.10 0.0M
2022-07-29 105.34 105.34 105.34 105.34 0.0M
2022-07-28 106.34 106.34 105.50 105.85 0.0M
2022-07-27 102.96 102.96 102.96 102.96 0.0M
2022-07-26 101.99 102.11 101.99 102.11 0.0M
2022-07-25 99.95 100.93 99.95 100.93 0.0M
2022-07-22 104.00 105.47 103.57 105.47 0.0M
2022-07-21 100.87 100.87 100.87 100.87 0.0M
2022-07-20 103.10 103.10 102.47 102.58 0.0M
2022-07-19 102.71 103.38 102.47 102.47 0.0M
2022-07-18 104.11 104.78 104.11 104.78 0.0M
2022-07-15 103.43 103.86 103.43 103.86 0.0M
2022-07-13 105.19 105.92 104.34 105.92 0.0M
2022-07-12 108.90 108.90 108.33 108.33 0.0M
2022-07-11 107.38 109.06 107.38 109.06 0.0M
2022-07-07 108.58 108.58 107.54 107.54 0.0M
2022-07-06 107.98 107.98 103.97 104.56 0.0M
2022-07-05 109.67 110.00 105.16 105.16 0.0M
2022-07-01 105.79 105.79 105.79 105.79 0.0M
2022-06-30 107.34 108.16 107.34 108.16 0.0M
2022-06-29 111.79 111.79 109.11 109.11 0.0M
2022-06-28 110.66 110.66 109.80 109.80 0.0M
2022-06-27 109.91 110.18 109.69 110.18 0.0M
2022-06-24 107.44 109.11 107.44 109.11 0.0M
2022-06-23 108.37 109.47 108.37 109.47 0.0M
2022-06-22 110.75 111.28 110.68 110.68 0.0M
2022-06-21 108.52 111.03 108.42 111.02 0.0M
2022-06-17 109.20 109.20 109.20 109.20 0.0M
2022-06-15 107.99 107.99 107.99 107.99 0.0M
2022-06-14 108.67 108.67 107.85 108.02 0.0M
2022-06-13 112.48 113.00 109.71 109.71 0.0M
2022-06-09 114.55 114.55 112.28 112.28 0.0M
2022-06-08 116.00 116.00 116.00 116.00 0.0M
2022-06-07 115.53 115.71 115.53 115.71 0.0M
2022-06-06 117.99 117.99 115.52 115.52 0.0M
2022-06-01 113.71 114.08 113.71 113.82 0.0M
2022-05-31 115.94 115.94 115.54 115.54 0.0M
2022-05-26 114.60 114.60 114.30 114.30 0.0M
2022-05-25 113.97 113.97 113.97 113.97 0.0M
2022-05-24 113.74 114.01 113.74 114.01 0.0M
2022-05-23 116.69 116.69 114.10 114.10 0.0M
2022-05-20 115.23 115.23 112.99 112.99 0.0M
2022-05-19 115.72 115.72 115.62 115.62 0.0M
2022-05-18 116.37 116.37 113.05 113.05 0.0M
2022-05-17 118.42 118.42 116.48 116.51 0.0M
2022-05-13 117.67 119.36 117.67 119.17 0.0M
2022-05-12 121.76 121.76 120.30 120.30 0.0M
2022-05-10 123.07 123.07 123.07 123.07 0.0M
2022-05-09 126.47 129.59 124.75 124.75 0.0M
2022-05-06 132.56 132.56 132.56 132.56 0.0M
2022-05-05 131.55 131.55 131.55 131.55 0.0M
2022-05-04 130.43 131.28 130.32 130.32 0.0M
2022-05-03 131.49 131.49 131.49 131.49 0.0M
2022-04-29 132.57 132.57 132.57 132.57 0.0M
2022-04-28 129.74 129.74 129.74 129.74 0.0M
2022-04-27 131.66 131.66 131.66 131.66 0.0M
2022-04-26 136.32 136.32 133.26 134.18 0.0M
2022-04-25 133.21 135.37 133.21 133.69 0.0M
2022-04-22 136.14 137.11 136.14 137.11 0.0M
2022-04-21 140.99 140.99 139.58 139.58 0.0M
2022-04-20 142.10 142.83 142.10 142.79 0.0M
2022-04-19 143.40 143.40 141.84 141.84 0.0M
2022-04-13 145.43 145.43 145.34 145.34 0.0M
2022-04-12 145.43 145.43 144.84 144.96 0.0M
2022-04-11 148.00 148.00 143.90 143.90 0.0M
2022-04-08 144.90 145.59 144.40 145.15 0.0M
2022-04-06 143.49 143.49 142.39 142.39 0.0M
2022-04-05 144.10 145.94 143.16 143.16 0.0M
2022-04-04 146.67 147.20 144.52 144.52 0.0M
2022-04-01 142.67 143.41 142.67 143.41 0.0M
2022-03-30 141.40 141.40 141.02 141.02 0.0M
2022-03-29 139.39 139.39 137.32 137.32 0.0M
2022-03-28 140.28 140.28 137.56 139.97 0.0M
2022-03-25 141.55 141.55 138.56 138.56 0.0M
2022-03-24 141.72 142.00 139.38 139.38 0.0M
2022-03-21 140.00 140.13 140.00 140.13 0.0M
2022-03-18 136.59 137.35 136.59 137.35 0.0M
2022-03-17 136.62 139.09 136.62 139.09 0.0M
2022-03-16 136.13 136.41 134.12 135.51 0.0M
2022-03-15 130.68 136.45 130.68 136.45 0.0M
2022-03-14 134.30 136.07 134.30 135.07 0.0M
2022-03-11 134.16 135.03 133.56 134.60 0.0M
2022-03-10 133.43 136.74 133.43 135.99 0.0M
2022-03-09 123.00 131.32 123.00 131.09 0.0M
2022-03-08 130.91 133.98 130.91 131.23 0.0M
2022-03-07 130.03 130.45 127.08 129.30 0.0M
2022-03-04 128.92 128.92 127.50 128.41 0.0M
2022-03-03 127.39 127.39 125.92 126.18 0.0M
2022-03-02 124.35 125.69 124.33 125.39 0.0M
2022-03-01 121.58 124.89 121.58 124.89 0.0M
2022-02-28 121.40 122.20 120.44 121.71 0.0M
2022-02-25 115.57 119.34 114.36 119.29 0.0M
2022-02-24 126.15 126.15 117.70 117.70 0.0M
2022-02-23 117.59 118.74 117.09 118.74 0.0M
2022-02-22 122.00 123.16 121.92 121.92 0.0M
2022-02-18 115.50 119.54 115.50 119.54 0.0M
2022-02-17 113.13 116.57 113.13 116.23 0.0M
2022-02-16 109.92 110.56 109.92 110.35 0.0M
2022-02-14 109.23 109.23 108.93 108.93 0.0M
2022-02-11 104.09 104.09 104.09 104.09 0.0M
2022-02-10 106.24 106.24 104.40 104.40 0.0M
2022-02-09 106.41 106.41 106.41 106.41 0.0M
2022-02-07 102.75 102.75 102.75 102.75 0.0M
2022-02-04 102.98 102.98 102.98 102.98 0.0M
2022-02-02 103.61 103.61 103.13 103.13 0.0M
2022-02-01 102.64 102.64 102.64 102.64 0.0M
2022-01-28 98.89 98.89 98.33 98.33 0.0M
2022-01-27 101.36 101.36 101.25 101.25 0.0M
2022-01-26 102.23 102.68 102.23 102.68 0.0M
2022-01-25 103.90 103.90 103.44 103.44 0.0M
2022-01-21 103.52 103.52 103.52 103.52 0.0M
2022-01-20 106.33 106.33 106.33 106.33 0.0M
2022-01-19 102.43 102.43 102.43 102.43 0.0M
2022-01-12 102.45 102.45 101.77 101.87 0.0M
2022-01-11 101.00 101.00 101.00 101.00 0.0M
2022-01-06 99.98 99.98 99.98 99.98 0.0M
2022-01-05 103.97 103.97 103.97 103.97 0.0M