皇家黄金

RGLD
🏛️ 德国 →
170.90
最后更新: 2025-09-30
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
2025-09-30 170.90 170.90 170.90 170.90 0.0M
2025-09-29 169.75 169.75 169.75 169.75 0.0M
2025-09-26 164.55 164.55 164.55 164.55 0.0M
2025-09-25 161.35 161.35 161.35 161.35 0.0M
2025-09-24 162.45 162.45 162.45 162.45 0.0M
2025-09-23 161.90 161.90 161.90 161.90 0.0M
2025-09-22 163.45 163.45 163.45 163.45 0.0M
2025-09-19 159.25 159.25 159.25 159.25 0.0M
2025-09-18 158.00 158.00 158.00 158.00 0.0M
2025-09-17 160.00 160.70 160.00 160.70 0.0M
2025-09-16 165.20 166.00 165.20 166.00 0.0M
2025-09-15 160.50 160.50 160.50 160.50 0.0M
2025-09-12 161.45 161.45 161.45 161.45 0.0M
2025-09-11 158.00 158.00 158.00 158.00 0.0M
2025-09-10 158.00 158.00 158.00 158.00 0.0M
2025-09-09 158.95 158.95 158.95 158.95 0.0M
2025-09-08 157.15 157.15 157.15 157.15 0.0M
2025-09-05 154.05 154.05 154.00 154.00 0.0M
2025-09-04 152.50 152.50 152.50 152.50 0.0M
2025-09-03 156.15 156.15 156.15 156.15 0.0M
2025-09-02 155.15 155.15 155.15 155.15 0.0M
2025-09-01 154.20 154.20 154.20 154.20 0.0M
2025-08-29 149.45 149.45 149.45 149.45 0.0M
2025-08-28 151.00 151.00 151.00 151.00 0.0M
2025-08-27 151.65 151.65 151.65 151.65 0.0M
2025-08-26 150.25 150.25 150.25 150.25 0.0M
2025-08-25 150.45 150.45 150.45 150.45 0.0M
2025-08-22 150.05 150.05 150.05 150.05 0.0M
2025-08-21 144.35 144.35 144.35 144.35 0.0M
2025-08-20 142.85 142.85 142.85 142.85 0.0M
2025-08-19 146.70 146.70 146.70 146.70 0.0M
2025-08-18 147.50 147.50 147.50 147.50 0.0M
2025-08-15 144.85 144.85 144.85 144.85 0.0M
2025-08-14 146.55 146.55 146.55 146.55 0.0M
2025-08-13 147.10 147.10 147.10 147.10 0.0M
2025-08-12 146.10 146.10 146.10 146.10 0.0M
2025-08-11 142.55 142.55 142.55 142.55 0.0M
2025-08-08 141.70 141.70 141.70 141.70 0.0M
2025-08-07 138.35 138.35 138.35 138.35 0.0M
2025-08-06 137.55 137.55 137.55 137.55 0.0M
2025-08-05 134.50 134.50 134.50 134.50 0.0M
2025-08-04 131.20 131.20 131.20 131.20 0.0M
2025-08-01 132.10 132.10 132.10 132.10 0.0M
2025-07-31 134.20 134.20 134.20 134.20 0.0M
2025-07-30 131.75 131.75 131.75 131.75 0.0M
2025-07-29 131.00 131.00 131.00 131.00 0.0M
2025-07-28 132.00 132.00 132.00 132.00 0.0M
2025-07-25 130.85 130.85 130.85 130.85 0.0M
2025-07-24 132.10 132.10 132.10 132.10 0.0M
2025-07-23 134.20 134.20 134.20 134.20 0.0M
2025-07-22 133.45 133.45 133.45 133.45 0.0M
2025-07-21 133.65 133.65 133.65 133.65 0.0M
2025-07-18 133.00 133.00 133.00 133.00 0.0M
2025-07-17 135.00 135.00 135.00 135.00 0.0M
2025-07-16 135.40 135.40 135.40 135.40 0.0M
2025-07-15 136.95 136.95 136.95 136.95 0.0M
2025-07-14 137.00 138.70 137.00 138.70 0.0M
2025-07-11 136.85 137.35 136.85 137.35 0.0M
2025-07-10 137.00 137.00 137.00 137.00 0.0M
2025-07-09 135.30 135.30 135.30 135.30 0.0M
2025-07-08 142.35 142.35 142.35 142.35 0.0M
2025-07-07 150.80 150.80 150.80 150.80 0.0M
2025-07-04 152.40 152.40 152.40 152.40 0.0M
2025-07-03 151.95 151.95 151.95 151.95 0.0M
2025-07-02 149.90 149.90 149.90 149.90 0.0M
2025-07-01 151.40 151.40 151.40 151.40 0.0M
2025-06-30 150.00 150.00 150.00 150.00 0.0M
2025-06-27 150.75 150.75 150.75 150.75 0.0M
2025-06-26 150.50 150.50 150.50 150.50 0.0M
2025-06-25 153.10 153.10 153.10 153.10 0.0M
2025-06-24 154.00 154.00 154.00 154.00 0.0M
2025-06-23 154.35 154.35 154.35 154.35 0.0M
2025-06-20 153.00 153.00 153.00 153.00 0.0M
2025-06-19 154.80 154.80 154.80 154.80 0.0M
2025-06-18 155.50 155.50 155.50 155.50 0.0M
2025-06-17 154.90 154.90 154.90 154.90 0.0M
2025-06-16 156.00 156.00 156.00 156.00 0.0M
2025-06-13 156.65 156.65 156.65 156.65 0.0M
2025-06-12 152.35 152.35 152.35 152.35 0.0M
2025-06-11 151.95 151.95 151.95 151.95 0.0M
2025-06-10 153.20 153.20 153.20 153.20 0.0M
2025-06-09 153.50 155.00 153.50 155.00 0.0M
2025-06-06 160.35 160.35 160.35 160.35 0.0M
2025-06-05 159.90 159.90 159.90 159.90 0.0M
2025-06-04 162.50 162.50 162.50 162.50 0.0M
2025-06-03 162.00 162.00 162.00 162.00 0.0M
2025-06-02 157.80 157.80 157.80 157.80 0.0M
2025-05-30 155.35 155.35 155.35 155.35 0.0M
2025-05-29 155.95 157.85 155.95 157.85 0.0M
2025-05-28 156.95 156.95 156.95 156.95 0.0M
2025-05-27 155.55 155.55 155.55 155.55 0.0M
2025-05-26 156.40 156.40 156.40 156.40 0.0M
2025-05-23 158.00 158.00 158.00 158.00 0.0M
2025-05-22 158.65 158.65 158.65 158.65 0.0M
2025-05-21 157.10 157.10 157.10 157.10 0.0M
2025-05-20 151.80 151.80 151.80 151.80 0.0M
2025-05-19 155.15 155.15 155.15 155.15 0.0M
2025-05-16 149.80 149.80 149.80 149.80 0.0M
2025-05-15 143.80 143.80 143.80 143.80 0.0M
2025-05-14 149.65 149.65 149.65 149.65 0.0M
2025-05-13 153.90 153.90 153.90 153.90 0.0M
2025-05-12 160.00 160.00 160.00 160.00 0.0M
2025-05-09 159.40 159.40 159.40 159.40 0.0M
2025-05-08 159.90 159.90 159.90 159.90 0.0M
2025-05-07 159.45 159.45 159.45 159.45 0.0M
2025-05-06 159.60 159.60 159.60 159.60 0.0M
2025-05-05 155.75 155.75 155.75 155.75 0.0M
2025-05-02 156.75 156.75 156.75 156.75 0.0M
2025-04-30 156.85 156.85 156.85 156.85 0.0M
2025-04-29 156.00 156.00 156.00 156.00 0.0M
2025-04-28 156.30 156.30 156.30 156.30 0.0M
2025-04-25 157.85 157.85 157.85 157.85 0.0M
2025-04-24 160.45 160.45 160.45 160.45 0.0M
2025-04-23 155.00 155.00 155.00 155.00 0.0M
2025-04-22 161.00 161.00 161.00 161.00 0.0M
2025-04-17 163.05 163.05 163.05 163.05 0.0M
2025-04-16 166.00 168.15 166.00 168.15 0.0M
2025-04-15 160.10 160.10 160.10 160.10 0.0M
2025-04-14 158.70 158.70 158.00 158.00 0.0M
2025-04-11 152.70 152.70 152.70 152.70 0.0M
2025-04-10 150.95 150.95 150.95 150.95 0.0M
2025-04-09 142.10 142.10 142.10 142.10 0.0M
2025-04-08 144.20 144.20 144.20 144.20 0.0M
2025-04-07 137.00 137.00 137.00 137.00 0.0M
2025-04-04 149.80 149.80 149.80 149.80 0.0M
2025-04-03 149.90 149.90 149.90 149.90 0.0M
2025-04-02 151.25 151.25 151.25 151.25 0.0M
2025-04-01 150.95 150.95 150.95 150.95 0.0M
2025-03-31 151.40 151.40 151.40 151.40 0.0M
2025-03-28 151.00 151.00 151.00 151.00 0.0M
2025-03-27 148.20 148.20 148.20 148.20 0.0M
2025-03-26 148.20 148.20 148.20 148.20 0.0M
2025-03-25 146.00 148.70 146.00 148.70 0.0M
2025-03-24 144.25 144.25 144.25 144.25 0.0M
2025-03-21 142.25 142.25 142.25 142.25 0.0M
2025-03-20 141.30 141.30 141.30 141.30 0.0M
2025-03-19 141.50 141.50 141.50 141.50 0.0M
2025-03-18 142.45 142.45 142.45 142.45 0.0M
2025-03-17 141.35 141.35 141.35 141.35 0.0M
2025-03-14 140.60 140.60 140.60 140.60 0.0M
2025-03-13 140.40 140.40 140.40 140.40 0.0M
2025-03-12 140.20 140.20 140.20 140.20 0.0M
2025-03-11 136.00 136.00 136.00 136.00 0.0M
2025-03-10 141.75 141.75 141.75 141.75 0.0M
2025-03-07 138.55 138.55 138.55 138.55 0.0M
2025-03-06 138.60 138.60 138.60 138.60 0.0M
2025-03-05 138.20 138.20 138.20 138.20 0.0M
2025-03-04 139.95 139.95 139.95 139.95 0.0M
2025-03-03 141.20 141.20 141.20 141.20 0.0M
2025-02-28 138.30 138.30 138.30 138.30 0.0M
2025-02-27 141.75 141.75 141.75 141.75 0.0M
2025-02-26 142.85 142.85 142.85 142.85 0.0M
2025-02-25 143.00 143.00 143.00 143.00 0.0M
2025-02-24 141.50 141.50 141.50 141.50 0.0M
2025-02-21 143.95 143.95 143.95 143.95 0.0M
2025-02-20 143.25 144.40 143.25 144.40 0.0M
2025-02-19 141.85 141.85 141.85 141.85 0.0M
2025-02-18 141.60 141.60 141.60 141.60 0.0M
2025-02-17 140.20 140.20 140.20 140.20 0.0M
2025-02-14 146.25 146.25 146.25 146.25 0.0M
2025-02-13 140.95 140.95 140.95 140.95 0.0M
2025-02-12 139.00 139.00 139.00 139.00 0.0M
2025-02-11 143.45 143.45 143.45 143.45 0.0M
2025-02-10 140.55 140.55 140.55 140.55 0.0M
2025-02-07 139.45 139.45 139.45 139.45 0.0M
2025-02-06 138.55 138.55 138.55 138.55 0.0M
2025-02-05 136.85 136.85 136.85 136.85 0.0M
2025-02-04 135.80 135.80 135.80 135.80 0.0M
2025-02-03 135.50 135.50 135.50 135.50 0.0M
2025-01-31 135.20 135.20 135.20 135.20 0.0M
2025-01-30 132.05 132.05 132.05 132.05 0.0M
2025-01-29 132.25 132.25 132.25 132.25 0.0M
2025-01-28 131.95 131.95 131.95 131.95 0.0M
2025-01-27 131.40 131.40 131.40 131.40 0.0M
2025-01-24 132.90 132.90 132.90 132.90 0.0M
2025-01-23 132.25 132.25 132.25 132.25 0.0M
2025-01-22 135.00 135.00 135.00 135.00 0.0M
2025-01-21 135.20 135.20 135.20 135.20 0.0M
2025-01-20 134.25 134.25 134.25 134.25 0.0M
2025-01-17 133.55 133.55 133.55 133.55 0.0M
2025-01-16 132.15 132.15 132.15 132.15 0.0M
2025-01-15 131.25 131.25 131.25 131.25 0.0M
2025-01-14 130.45 130.45 130.45 130.45 0.0M
2025-01-13 131.05 131.05 131.05 131.05 0.0M
2025-01-10 132.85 132.85 132.85 132.85 0.0M
2025-01-09 131.65 131.65 131.65 131.65 0.0M
2025-01-08 128.80 128.80 128.75 128.75 0.0M
2025-01-07 127.25 127.25 127.25 127.25 0.0M
2025-01-06 129.20 130.00 129.20 130.00 0.0M
2025-01-03 129.50 129.50 129.50 129.50 0.0M
2025-01-02 129.90 129.90 129.90 129.90 0.0M