VanEck Gold Miners ETF (GDX)

GDX
🏛️ 美国 →
74.68
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
2022-12-30 28.87 28.92 28.41 28.66 12.5M
2022-12-29 29.03 29.23 28.74 28.82 9.6M
2022-12-28 29.35 29.39 28.54 28.68 19.5M
2022-12-27 29.08 29.99 28.86 29.60 19.5M
2022-12-23 28.85 29.22 28.38 28.87 16.3M
2022-12-22 28.63 28.79 28.12 28.76 20.1M
2022-12-21 28.98 29.32 28.90 29.08 21.5M
2022-12-20 28.20 28.91 28.11 28.74 26.9M
2022-12-19 28.22 28.34 27.55 27.66 19.6M
2022-12-16 28.33 28.79 28.12 28.60 23.7M
2022-12-15 28.79 28.99 28.29 28.32 29.1M
2022-12-14 29.79 29.96 29.09 29.63 22.0M
2022-12-13 30.03 30.46 29.47 29.78 27.7M
2022-12-12 28.83 28.99 28.43 28.94 24.2M
2022-12-09 29.69 30.10 29.04 29.07 24.1M
2022-12-08 29.64 29.83 29.26 29.41 18.1M
2022-12-07 29.07 29.73 29.06 29.41 38.8M
2022-12-06 29.20 29.54 28.77 28.85 25.6M
2022-12-05 29.63 29.63 28.75 28.84 42.6M
2022-12-02 29.37 30.01 29.16 29.92 35.8M
2022-12-01 29.73 30.27 29.44 30.04 50.1M
2022-11-30 28.53 29.24 28.09 29.05 36.8M
2022-11-29 27.72 28.30 27.71 28.15 35.1M
2022-11-28 28.35 28.37 27.25 27.30 33.7M
2022-11-25 28.60 28.69 28.34 28.44 19.3M
2022-11-23 28.25 28.78 28.00 28.71 34.3M
2022-11-22 27.41 28.26 27.37 28.26 29.7M
2022-11-21 27.17 27.26 26.76 27.18 21.1M
2022-11-18 27.04 27.41 26.92 27.37 28.6M
2022-11-17 27.06 27.28 26.84 27.12 24.6M
2022-11-16 27.64 27.99 27.53 27.53 15.7M
2022-11-15 28.44 28.49 27.58 27.85 29.9M
2022-11-14 28.13 28.38 27.88 28.12 20.1M
2022-11-11 28.29 28.34 27.83 28.30 23.2M
2022-11-10 27.78 28.31 27.31 28.21 46.8M
2022-11-09 26.53 27.02 26.16 26.24 31.7M
2022-11-08 25.17 26.95 25.04 26.66 50.7M
2022-11-07 25.10 25.25 24.65 25.15 28.9M
2022-11-04 23.76 24.99 23.75 24.95 46.8M
2022-11-03 22.98 23.10 22.58 22.68 30.3M
2022-11-02 24.87 24.98 23.23 23.25 43.8M
2022-11-01 24.84 25.06 24.57 24.70 23.3M
2022-10-31 24.37 24.53 24.13 24.16 21.8M
2022-10-28 24.50 24.74 24.28 24.72 16.0M
2022-10-27 25.26 25.36 24.81 24.82 21.5M
2022-10-26 24.70 25.40 24.67 25.13 24.0M
2022-10-25 24.05 24.57 24.01 24.41 28.2M
2022-10-24 24.03 24.09 23.50 23.93 24.1M
2022-10-21 23.31 24.35 23.19 24.34 30.2M
2022-10-20 23.02 23.79 22.89 23.18 21.7M
2022-10-19 23.12 23.26 22.77 22.89 20.0M
2022-10-18 23.78 23.85 23.32 23.61 17.2M
2022-10-17 23.41 23.77 23.37 23.45 18.7M
2022-10-14 23.54 23.57 22.70 22.72 22.6M
2022-10-13 23.00 23.87 22.49 23.74 28.9M
2022-10-12 23.85 24.18 23.65 24.02 18.4M
2022-10-11 24.07 24.59 23.75 23.81 25.2M
2022-10-10 23.98 24.55 23.92 24.02 17.5M
2022-10-07 25.15 25.43 24.39 24.39 29.8M
2022-10-06 25.21 25.68 25.03 25.65 25.1M
2022-10-05 25.19 25.39 24.71 25.37 26.0M
2022-10-04 25.49 26.11 25.33 25.75 34.3M
2022-10-03 24.50 25.06 24.30 25.04 35.5M
2022-09-30 23.62 24.55 23.51 24.12 37.4M
2022-09-29 23.36 23.73 23.01 23.69 34.4M
2022-09-28 22.50 23.58 22.49 23.58 40.0M
2022-09-27 22.27 22.59 21.96 22.00 19.5M
2022-09-26 22.40 22.55 21.52 21.86 38.2M
2022-09-23 23.00 23.04 22.20 22.44 43.1M
2022-09-22 23.98 24.25 23.56 23.74 22.4M
2022-09-21 24.00 24.49 23.39 23.83 32.2M
2022-09-20 24.05 24.05 23.50 23.75 20.1M
2022-09-19 23.62 24.43 23.52 24.42 20.3M
2022-09-16 23.36 24.30 23.16 24.00 30.9M
2022-09-15 24.24 24.49 23.52 23.74 34.6M
2022-09-14 24.57 24.89 24.42 24.47 18.3M
2022-09-13 24.53 25.13 24.35 24.42 31.4M
2022-09-12 25.64 25.71 25.28 25.45 20.7M
2022-09-09 24.76 25.15 24.69 25.10 20.8M
2022-09-08 24.10 24.52 23.89 24.36 21.5M
2022-09-07 23.43 24.51 23.28 24.32 26.8M
2022-09-06 23.87 24.25 23.40 23.44 23.8M
2022-09-02 23.55 24.21 23.26 23.79 30.2M
2022-09-01 23.35 23.49 22.97 23.06 33.3M
2022-08-31 24.02 24.24 23.80 23.80 18.5M
2022-08-30 24.58 24.61 23.91 24.08 22.0M
2022-08-29 24.79 25.15 24.51 24.61 22.8M
2022-08-26 26.02 26.19 24.69 24.90 29.5M
2022-08-25 26.16 26.22 25.76 26.13 10.2M
2022-08-24 25.56 25.98 25.30 25.91 14.5M
2022-08-23 25.37 26.22 25.33 25.70 18.1M
2022-08-22 24.96 25.39 24.87 25.27 12.5M
2022-08-19 25.69 25.69 25.18 25.25 15.3M
2022-08-18 25.85 26.05 25.05 25.81 13.0M
2022-08-17 26.49 26.53 25.70 25.78 29.4M
2022-08-16 26.50 26.78 26.32 26.73 11.7M
2022-08-15 26.58 26.73 26.32 26.63 16.1M
2022-08-12 26.85 27.26 26.72 27.22 17.8M
2022-08-11 27.28 27.39 26.57 26.62 18.7M
2022-08-10 27.29 27.58 26.87 27.13 18.7M
2022-08-09 27.19 27.21 26.48 26.94 16.5M
2022-08-08 26.77 27.30 26.72 27.00 23.6M
2022-08-05 25.81 26.30 25.45 26.28 25.5M
2022-08-04 25.80 26.78 25.63 26.43 25.6M
2022-08-03 26.07 26.08 25.29 25.54 29.6M
2022-08-02 26.35 26.94 25.87 25.88 28.3M
2022-08-01 26.39 26.50 25.97 26.21 15.2M
2022-07-29 26.18 26.39 25.53 26.27 25.8M
2022-07-28 26.26 26.36 25.67 26.00 33.7M
2022-07-27 25.16 25.67 24.81 25.53 33.2M
2022-07-26 24.66 25.17 24.66 25.10 21.8M
2022-07-25 25.32 25.42 24.38 24.59 29.3M
2022-07-22 25.85 26.54 25.30 25.41 27.4M
2022-07-21 25.37 25.89 25.21 25.74 19.9M
2022-07-20 26.11 26.26 25.23 25.26 20.2M
2022-07-19 25.92 26.30 25.70 26.02 15.0M
2022-07-18 26.00 26.35 25.71 25.71 16.2M
2022-07-15 25.88 25.88 25.14 25.59 19.2M
2022-07-14 25.75 25.89 24.92 25.71 45.4M
2022-07-13 26.06 27.38 26.03 26.83 30.7M
2022-07-12 26.66 26.92 26.14 26.26 16.8M
2022-07-11 26.69 27.17 26.58 26.65 19.0M
2022-07-08 27.27 27.61 26.82 27.06 13.9M
2022-07-07 27.01 27.61 26.87 27.16 17.6M
2022-07-06 27.00 27.17 26.04 26.79 24.7M
2022-07-05 27.68 27.93 26.46 26.96 29.0M
2022-07-01 26.96 28.37 26.83 28.16 31.0M
2022-06-30 28.23 28.40 27.33 27.38 24.1M
2022-06-29 29.16 29.27 28.18 28.44 17.4M
2022-06-28 29.72 29.78 28.82 28.87 18.5M
2022-06-27 29.46 29.58 29.06 29.47 17.9M
2022-06-24 29.03 29.78 28.70 29.66 21.6M
2022-06-23 29.94 30.31 28.64 28.91 30.7M
2022-06-22 30.47 30.98 30.06 30.08 20.3M
2022-06-21 30.35 30.95 30.19 30.50 15.8M
2022-06-17 30.70 30.79 30.14 30.39 17.5M
2022-06-16 29.90 30.99 29.45 30.76 28.8M
2022-06-15 30.45 30.62 29.34 30.19 25.4M
2022-06-14 30.58 30.58 29.40 29.70 22.3M
2022-06-13 31.27 31.61 30.47 30.47 33.0M
2022-06-10 30.64 32.80 30.36 32.57 35.4M
2022-06-09 32.10 32.15 31.07 31.09 21.7M
2022-06-08 32.38 32.69 32.13 32.31 9.7M
2022-06-07 32.16 32.63 32.10 32.53 11.5M
2022-06-06 32.84 32.95 31.97 32.22 12.3M
2022-06-03 32.93 33.28 32.47 32.56 14.5M
2022-06-02 32.42 33.52 32.40 33.35 21.4M
2022-06-01 32.02 32.30 31.60 31.98 14.1M
2022-05-31 32.37 32.92 31.55 31.73 21.9M
2022-05-27 32.67 32.74 32.22 32.51 11.9M
2022-05-26 32.39 32.80 32.15 32.39 12.1M
2022-05-25 32.34 32.67 32.11 32.59 13.9M
2022-05-24 32.28 32.95 32.01 32.74 18.0M
2022-05-23 32.64 32.83 31.91 32.25 16.3M
2022-05-20 32.17 32.24 31.54 32.06 20.0M
2022-05-19 31.24 32.36 31.23 32.15 30.9M
2022-05-18 31.12 31.28 30.43 30.45 18.4M
2022-05-17 31.57 31.66 31.00 31.24 16.6M
2022-05-16 30.79 31.27 30.74 31.18 15.6M
2022-05-13 30.12 31.14 30.12 30.88 27.3M
2022-05-12 30.98 31.14 29.66 30.18 35.9M
2022-05-11 32.21 32.84 31.61 31.65 27.7M
2022-05-10 32.67 32.92 31.31 31.69 25.3M
2022-05-09 33.36 33.57 32.19 32.23 34.7M
2022-05-06 34.48 34.72 33.99 34.24 21.3M
2022-05-05 36.10 36.18 34.13 34.63 36.0M
2022-05-04 35.07 35.93 34.63 35.78 28.2M
2022-05-03 34.68 35.47 34.68 35.11 19.5M
2022-05-02 34.08 34.68 33.72 34.55 29.0M
2022-04-29 35.77 36.09 34.98 34.99 20.0M
2022-04-28 34.82 35.51 34.57 35.41 24.5M
2022-04-27 34.95 35.38 34.66 34.70 15.3M
2022-04-26 35.86 36.01 34.88 34.90 24.4M
2022-04-25 35.47 36.17 34.88 35.67 38.9M
2022-04-22 37.05 37.76 36.71 36.94 33.7M
2022-04-21 39.59 39.60 37.72 38.09 42.4M
2022-04-20 39.59 40.21 39.25 40.13 23.0M
2022-04-19 40.23 40.59 39.41 39.70 23.8M
2022-04-18 41.28 41.61 40.82 40.87 21.4M
2022-04-14 40.52 40.95 40.16 40.86 21.7M
2022-04-13 40.23 40.88 39.98 40.69 22.8M
2022-04-12 40.00 40.53 39.45 39.80 22.3M
2022-04-11 40.21 40.38 39.00 39.45 20.7M
2022-04-08 38.93 39.81 38.90 39.67 21.7M
2022-04-07 38.30 39.01 38.18 38.73 17.5M
2022-04-06 38.25 38.65 37.80 38.18 19.2M
2022-04-05 39.38 39.88 38.10 38.28 26.5M
2022-04-04 39.72 39.80 38.66 39.14 18.7M
2022-04-01 38.12 39.53 38.07 39.49 23.7M
2022-03-31 38.73 39.11 38.33 38.35 17.2M
2022-03-30 38.26 38.86 38.25 38.65 15.0M
2022-03-29 36.90 38.25 36.66 38.22 18.1M
2022-03-28 38.13 38.17 37.58 37.70 21.3M
2022-03-25 38.29 38.75 38.12 38.72 10.1M
2022-03-24 39.08 39.37 38.45 38.56 21.6M
2022-03-23 38.03 38.77 37.85 38.72 20.4M
2022-03-22 38.21 38.21 37.25 37.76 17.2M
2022-03-21 37.45 38.57 37.45 38.15 24.7M
2022-03-18 37.24 37.88 36.97 37.22 30.9M
2022-03-17 37.41 38.37 37.39 37.70 26.5M
2022-03-16 36.70 37.11 36.04 37.01 28.9M
2022-03-15 35.75 37.32 35.67 36.90 26.1M
2022-03-14 37.38 37.55 36.26 36.73 38.5M
2022-03-11 37.80 38.55 37.61 38.29 28.3M
2022-03-10 38.41 39.32 38.37 38.91 29.1M
2022-03-09 36.84 38.31 36.50 38.13 39.9M
2022-03-08 38.83 40.26 37.89 38.57 80.3M
2022-03-07 37.69 38.55 37.20 38.36 46.9M
2022-03-04 36.28 37.60 36.19 37.40 40.8M
2022-03-03 35.63 36.02 35.34 36.02 23.5M
2022-03-02 35.31 35.82 34.95 35.73 26.2M
2022-03-01 34.75 35.86 34.69 35.86 39.1M
2022-02-28 35.08 35.11 34.10 34.38 25.9M
2022-02-25 33.68 34.48 33.46 34.39 22.9M
2022-02-24 36.05 36.07 33.43 34.07 51.3M
2022-02-23 34.06 35.02 34.01 34.74 24.5M
2022-02-22 34.72 34.96 33.90 34.11 23.1M
2022-02-18 34.83 34.85 34.21 34.50 23.5M
2022-02-17 34.03 35.11 33.78 34.78 45.1M
2022-02-16 32.68 33.67 32.67 33.53 28.5M
2022-02-15 32.22 32.62 31.81 32.49 25.8M
2022-02-14 32.54 33.16 32.52 33.09 29.3M
2022-02-11 30.77 32.78 30.73 32.43 42.4M
2022-02-10 31.42 31.88 30.55 30.69 29.8M
2022-02-09 31.76 31.98 31.53 31.59 19.1M
2022-02-08 31.25 31.65 31.15 31.65 14.8M
2022-02-07 30.64 31.45 30.42 31.30 24.2M
2022-02-04 30.06 30.73 29.97 30.40 20.4M
2022-02-03 30.45 30.66 29.94 30.25 17.9M
2022-02-02 30.61 31.04 30.25 30.63 15.4M
2022-02-01 30.55 30.72 30.03 30.53 16.1M
2022-01-31 29.56 30.24 29.51 30.23 22.6M
2022-01-28 29.33 29.38 28.87 29.30 25.0M
2022-01-27 29.87 30.61 29.64 29.68 32.1M
2022-01-26 31.38 31.89 30.38 30.63 38.9M
2022-01-25 31.11 31.82 30.84 31.66 26.7M
2022-01-24 31.58 31.59 30.43 31.45 32.2M
2022-01-21 32.58 32.61 31.48 31.65 30.3M
2022-01-20 33.11 33.19 32.33 32.33 26.4M
2022-01-19 31.02 32.94 30.94 32.79 52.6M
2022-01-18 30.89 31.15 30.48 30.60 16.8M
2022-01-14 31.30 31.32 30.73 30.97 15.6M
2022-01-13 31.56 31.74 31.23 31.24 15.4M
2022-01-12 31.27 31.71 31.07 31.71 19.8M
2022-01-11 30.62 31.16 30.39 31.14 20.3M
2022-01-10 29.87 30.54 29.65 30.51 24.1M
2022-01-07 29.96 30.17 29.62 30.01 20.0M
2022-01-06 30.17 30.38 29.74 29.76 28.6M
2022-01-05 31.71 32.03 30.79 30.85 26.2M
2022-01-04 31.44 31.87 31.31 31.38 15.5M
2022-01-03 31.42 31.53 31.21 31.25 18.8M