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
2023-12-29 31.00 31.16 30.68 31.01 19.1M
2023-12-28 31.83 31.97 31.15 31.17 27.3M
2023-12-27 31.85 32.29 31.79 31.98 18.3M
2023-12-26 31.69 31.90 31.47 31.67 10.3M
2023-12-22 32.00 32.35 31.56 31.56 22.7M
2023-12-21 31.30 31.56 31.18 31.35 20.0M
2023-12-20 31.63 31.68 30.77 30.78 20.2M
2023-12-19 30.90 31.85 30.82 31.55 33.5M
2023-12-18 30.72 30.83 30.41 30.73 20.9M
2023-12-15 31.11 31.35 30.89 30.95 21.3M
2023-12-14 31.18 31.93 31.04 31.31 36.9M
2023-12-13 28.87 30.70 28.67 30.70 44.1M
2023-12-12 29.65 29.65 28.72 28.86 25.7M
2023-12-11 29.34 29.63 29.08 29.55 18.2M
2023-12-08 29.68 30.11 29.36 29.68 27.6M
2023-12-07 30.62 30.63 29.99 30.32 18.8M
2023-12-06 30.84 30.97 30.41 30.42 16.8M
2023-12-05 30.69 30.95 30.17 30.48 28.2M
2023-12-04 31.12 31.30 30.74 31.02 45.8M
2023-12-01 31.24 31.91 31.12 31.81 33.5M
2023-11-30 31.07 31.33 30.86 31.32 18.2M
2023-11-29 31.22 31.39 30.95 31.20 21.0M
2023-11-28 30.15 31.23 30.06 31.22 41.1M
2023-11-27 29.71 29.95 29.46 29.79 19.8M
2023-11-24 29.26 29.52 29.18 29.32 8.2M
2023-11-22 29.24 29.40 29.01 29.25 12.4M
2023-11-21 28.95 29.60 28.95 29.21 29.0M
2023-11-20 28.14 28.54 27.97 28.51 15.3M
2023-11-17 28.69 28.86 28.38 28.43 14.4M
2023-11-16 28.25 29.07 28.19 28.61 34.0M
2023-11-15 28.36 28.51 28.00 28.19 16.3M
2023-11-14 27.75 28.52 27.68 28.33 31.5M
2023-11-13 27.14 27.39 27.02 27.04 13.3M
2023-11-10 27.35 27.40 27.02 27.25 19.1M
2023-11-09 27.78 28.25 27.41 27.59 19.6M
2023-11-08 28.33 28.44 27.53 27.69 25.7M
2023-11-07 28.77 28.84 28.11 28.59 42.3M
2023-11-06 29.37 29.55 29.11 29.15 26.6M
2023-11-03 28.54 29.81 28.50 29.47 44.1M
2023-11-02 28.41 28.41 27.90 28.26 15.7M
2023-11-01 28.10 28.33 27.61 28.11 29.8M
2023-10-31 28.62 28.85 27.79 28.01 31.0M
2023-10-30 29.25 29.36 28.70 28.77 21.9M
2023-10-27 28.64 29.22 28.32 29.20 31.5M
2023-10-26 28.71 28.88 28.09 28.52 37.3M
2023-10-25 29.11 29.51 28.76 28.78 21.1M
2023-10-24 28.91 29.38 28.88 29.26 13.5M
2023-10-23 29.26 29.53 28.71 29.24 16.7M
2023-10-20 29.60 30.16 29.47 29.48 29.7M
2023-10-19 29.45 29.59 29.00 29.51 24.5M
2023-10-18 29.98 30.07 29.27 29.45 23.2M
2023-10-17 28.98 29.57 28.83 29.53 17.6M
2023-10-16 28.86 29.19 28.64 29.00 16.4M
2023-10-13 28.69 29.11 28.47 28.95 34.5M
2023-10-12 28.32 28.42 27.59 27.74 22.4M
2023-10-11 28.22 28.34 27.95 28.32 22.3M
2023-10-10 27.67 27.87 27.48 27.81 18.9M
2023-10-09 27.36 27.60 27.26 27.54 23.0M
2023-10-06 26.36 27.10 26.26 26.89 25.6M
2023-10-05 25.89 26.33 25.88 26.32 15.6M
2023-10-04 26.13 26.17 25.62 25.91 18.0M
2023-10-03 25.91 26.28 25.68 26.07 25.7M
2023-10-02 26.56 26.56 25.89 25.99 28.4M
2023-09-29 27.46 27.59 26.66 26.91 23.1M
2023-09-28 26.87 27.08 26.62 27.05 28.5M
2023-09-27 27.56 27.60 26.66 26.91 33.5M
2023-09-26 28.26 28.33 27.74 27.74 18.9M
2023-09-25 28.77 28.79 28.26 28.51 16.1M
2023-09-22 29.15 29.42 28.85 28.87 15.1M
2023-09-21 29.09 29.25 28.79 28.91 23.9M
2023-09-20 29.46 30.13 29.44 29.71 21.9M
2023-09-19 29.84 29.86 29.31 29.40 13.2M
2023-09-18 29.64 29.86 29.36 29.75 11.0M
2023-09-15 29.42 29.89 29.40 29.72 24.8M
2023-09-14 28.75 29.35 28.74 29.11 15.6M
2023-09-13 28.80 28.98 28.58 28.72 10.5M
2023-09-12 28.40 29.04 28.38 28.79 9.5M
2023-09-11 28.76 28.96 28.60 28.77 13.5M
2023-09-08 28.39 28.81 28.28 28.34 17.3M
2023-09-07 28.41 28.46 28.16 28.28 13.9M
2023-09-06 28.33 28.74 28.24 28.47 14.8M
2023-09-05 28.82 29.03 28.37 28.49 19.5M
2023-09-01 29.66 29.85 29.06 29.09 20.8M
2023-08-31 29.52 29.63 29.04 29.26 16.4M
2023-08-30 29.78 30.00 29.41 29.52 14.5M
2023-08-29 28.89 29.53 28.82 29.53 19.6M
2023-08-28 28.54 29.13 28.42 29.00 18.2M
2023-08-25 28.62 28.85 28.02 28.40 15.4M
2023-08-24 28.65 28.97 28.28 28.68 17.1M
2023-08-23 28.26 28.95 28.20 28.74 30.6M
2023-08-22 27.82 27.96 27.53 27.95 13.7M
2023-08-21 27.61 27.75 27.28 27.71 18.2M
2023-08-18 27.63 27.63 27.30 27.45 18.3M
2023-08-17 27.89 27.98 27.45 27.61 16.1M
2023-08-16 28.20 28.24 27.82 27.83 13.5M
2023-08-15 28.84 28.86 28.13 28.21 20.3M
2023-08-14 29.11 29.13 28.50 28.95 12.2M
2023-08-11 29.01 29.50 28.95 29.46 10.4M
2023-08-10 29.40 29.61 28.99 29.17 16.8M
2023-08-09 29.16 29.36 28.93 29.13 9.6M
2023-08-08 28.95 29.22 28.67 29.08 15.4M
2023-08-07 29.52 29.56 29.06 29.33 11.4M
2023-08-04 29.57 29.81 29.36 29.56 17.5M
2023-08-03 29.36 29.57 29.07 29.28 15.7M
2023-08-02 30.12 30.18 29.20 29.28 24.0M
2023-08-01 30.72 30.87 30.19 30.23 23.9M
2023-07-31 30.97 31.75 30.93 31.41 19.2M
2023-07-28 30.72 30.86 30.48 30.72 18.5M
2023-07-27 31.37 31.39 30.33 30.35 38.6M
2023-07-26 31.83 31.83 31.34 31.65 14.7M
2023-07-25 31.40 31.89 31.30 31.78 14.0M
2023-07-24 31.46 31.60 31.01 31.29 10.8M
2023-07-21 31.20 31.57 31.04 31.49 12.3M
2023-07-20 32.08 32.21 31.36 31.39 22.8M
2023-07-19 32.44 32.57 32.23 32.36 9.3M
2023-07-18 32.37 32.93 32.10 32.63 20.9M
2023-07-17 31.71 32.11 31.48 31.97 9.8M
2023-07-14 32.11 32.40 31.90 31.96 15.3M
2023-07-13 32.17 32.26 31.94 32.19 19.6M
2023-07-12 30.83 31.95 30.82 31.82 44.2M
2023-07-11 30.24 30.47 30.03 30.24 14.8M
2023-07-10 29.31 30.15 29.26 30.04 25.0M
2023-07-07 29.30 29.82 29.25 29.45 16.7M
2023-07-06 29.64 29.66 28.91 29.07 29.2M
2023-07-05 30.73 30.77 29.81 29.83 22.3M
2023-07-03 30.25 30.77 30.17 30.69 17.7M
2023-06-30 29.72 30.13 29.50 30.11 20.7M
2023-06-29 28.90 29.62 28.76 29.62 17.5M
2023-06-28 29.41 29.58 29.17 29.22 26.0M
2023-06-27 30.12 30.18 29.37 29.65 23.4M
2023-06-26 29.91 30.30 29.65 30.07 14.3M
2023-06-23 30.13 30.34 29.70 29.79 15.1M
2023-06-22 29.60 29.92 29.53 29.85 18.1M
2023-06-21 30.00 30.26 29.62 30.06 16.2M
2023-06-20 30.83 30.86 30.13 30.14 28.4M
2023-06-16 31.20 31.74 30.90 31.39 19.3M
2023-06-15 30.77 31.04 30.53 31.00 18.2M
2023-06-14 31.26 31.48 30.53 30.87 15.7M
2023-06-13 31.43 31.64 30.80 30.89 17.5M
2023-06-12 31.03 31.25 30.78 31.24 10.3M
2023-06-09 31.47 31.55 31.07 31.08 12.7M
2023-06-08 31.55 31.87 31.40 31.54 18.4M
2023-06-07 31.70 32.24 30.93 31.05 23.1M
2023-06-06 31.65 31.70 31.24 31.63 11.4M
2023-06-05 31.26 31.77 31.22 31.56 14.1M
2023-06-02 32.06 32.25 31.21 31.41 26.6M
2023-06-01 31.08 32.29 31.03 32.01 32.2M
2023-05-31 30.31 31.25 30.25 30.91 36.0M
2023-05-30 30.45 30.58 30.11 30.20 23.3M
2023-05-26 30.69 30.80 30.16 30.41 16.9M
2023-05-25 30.65 30.66 30.18 30.26 21.4M
2023-05-24 31.81 31.82 30.82 30.92 24.0M
2023-05-23 31.70 31.94 31.54 31.65 13.6M
2023-05-22 32.08 32.23 31.87 31.87 13.0M
2023-05-19 32.06 32.58 31.74 32.16 18.8M
2023-05-18 32.17 32.22 31.48 31.88 31.4M
2023-05-17 33.00 33.02 32.49 32.73 19.2M
2023-05-16 33.77 33.87 32.81 33.01 25.0M
2023-05-15 33.78 34.17 33.71 33.91 13.3M
2023-05-12 33.50 33.76 33.30 33.60 17.4M
2023-05-11 34.68 34.68 33.52 33.52 31.1M
2023-05-10 35.30 35.35 34.56 35.00 21.0M
2023-05-09 35.28 35.53 35.09 35.25 9.8M
2023-05-08 35.49 35.81 35.16 35.36 12.2M
2023-05-05 34.62 35.59 34.52 35.40 22.3M
2023-05-04 35.13 36.26 35.10 35.69 35.2M
2023-05-03 34.64 35.16 34.52 34.86 23.3M
2023-05-02 33.42 34.78 33.34 34.74 34.8M
2023-05-01 34.15 34.30 33.37 33.41 13.3M
2023-04-28 33.79 33.92 33.31 33.58 17.7M
2023-04-27 33.24 33.88 33.06 33.85 16.9M
2023-04-26 34.17 34.22 33.25 33.33 14.9M
2023-04-25 33.60 33.92 33.24 33.77 14.4M
2023-04-24 33.55 33.89 33.35 33.71 15.1M
2023-04-21 33.74 34.07 33.29 33.61 23.1M
2023-04-20 34.31 34.63 33.97 34.06 16.0M
2023-04-19 33.93 34.38 33.83 34.08 27.1M
2023-04-18 34.41 35.19 34.38 34.55 25.4M
2023-04-17 34.67 34.83 34.07 34.30 25.5M
2023-04-14 35.37 35.58 34.38 35.09 34.1M
2023-04-13 35.48 36.10 35.43 35.87 28.5M
2023-04-12 35.13 35.24 34.46 34.92 20.6M
2023-04-11 34.24 35.04 34.24 34.58 21.0M
2023-04-10 33.97 34.04 33.67 33.99 20.7M
2023-04-06 34.20 34.51 33.77 34.43 16.1M
2023-04-05 34.52 34.70 33.84 34.34 27.7M
2023-04-04 33.11 34.28 32.92 34.19 38.9M
2023-04-03 32.50 33.29 32.24 33.08 32.4M
2023-03-31 32.62 32.73 32.09 32.35 18.5M
2023-03-30 32.36 32.63 32.11 32.52 18.7M
2023-03-29 32.02 32.37 31.88 32.04 17.3M
2023-03-28 31.70 32.35 31.43 32.31 24.6M
2023-03-27 30.86 31.55 30.74 31.52 17.1M
2023-03-24 31.39 31.80 31.11 31.55 28.5M
2023-03-23 30.89 31.70 30.65 31.31 28.0M
2023-03-22 30.12 31.18 30.04 30.56 30.9M
2023-03-21 30.62 30.63 29.64 30.00 35.6M
2023-03-20 31.02 31.31 30.76 31.11 28.7M
2023-03-17 29.74 31.03 29.36 30.58 63.7M
2023-03-16 29.45 29.50 28.50 29.16 31.4M
2023-03-15 29.83 29.83 28.94 29.33 35.0M
2023-03-14 29.03 29.48 28.75 29.33 24.3M
2023-03-13 28.50 29.29 28.34 29.10 56.7M
2023-03-10 27.30 27.95 27.15 27.20 35.8M
2023-03-09 27.06 27.33 26.59 26.68 20.9M
2023-03-08 26.92 27.37 26.68 26.81 23.4M
2023-03-07 27.72 27.80 26.73 26.89 34.5M
2023-03-06 28.35 28.49 27.90 28.08 16.2M
2023-03-03 28.51 28.64 28.20 28.63 15.8M
2023-03-02 28.00 28.21 27.84 28.17 14.7M
2023-03-01 27.80 28.34 27.72 28.11 36.7M
2023-02-28 27.22 27.69 26.95 27.51 25.7M
2023-02-27 27.12 27.32 26.95 27.20 15.4M
2023-02-24 26.88 27.05 26.64 26.99 20.0M
2023-02-23 27.49 27.63 27.13 27.31 15.7M
2023-02-22 27.89 27.96 27.25 27.45 21.1M
2023-02-21 28.27 28.56 27.95 28.11 16.1M
2023-02-17 28.29 28.47 27.79 28.41 23.3M
2023-02-16 28.48 28.96 28.14 28.67 19.6M
2023-02-15 28.96 28.96 28.51 28.79 22.9M
2023-02-14 29.34 29.84 29.11 29.64 17.6M
2023-02-13 29.52 29.80 29.32 29.58 12.4M
2023-02-10 29.81 29.95 29.36 29.62 16.4M
2023-02-09 30.70 30.91 29.59 29.76 22.3M
2023-02-08 30.78 30.78 30.29 30.37 12.4M
2023-02-07 30.29 31.00 30.14 30.63 24.8M
2023-02-06 30.27 30.42 30.02 30.21 20.0M
2023-02-03 30.84 31.11 30.21 30.32 35.5M
2023-02-02 32.91 32.94 31.42 31.72 39.8M
2023-02-01 32.00 33.00 31.66 32.74 27.6M
2023-01-31 31.73 32.04 31.53 32.02 13.3M
2023-01-30 32.21 32.37 31.83 31.83 15.4M
2023-01-27 32.60 32.63 32.09 32.31 18.4M
2023-01-26 33.17 33.17 32.41 32.76 20.1M
2023-01-25 32.32 33.34 32.26 33.27 21.9M
2023-01-24 32.25 32.80 31.87 32.73 19.4M
2023-01-23 32.03 32.42 31.71 32.40 24.6M
2023-01-20 31.76 32.44 31.59 32.42 22.2M
2023-01-19 31.46 32.20 31.25 32.02 31.7M
2023-01-18 32.06 32.23 31.21 31.21 18.0M
2023-01-17 32.28 32.32 31.33 31.52 28.4M
2023-01-13 32.18 32.75 32.14 32.65 22.7M
2023-01-12 32.11 32.30 31.55 32.18 26.6M
2023-01-11 32.00 32.08 31.26 31.57 16.1M
2023-01-10 31.38 31.87 31.20 31.84 16.4M
2023-01-09 31.95 31.97 31.25 31.26 31.1M
2023-01-06 31.18 31.68 30.68 31.56 32.6M
2023-01-05 30.35 30.69 30.03 30.65 22.7M
2023-01-04 30.28 31.08 30.15 30.92 34.4M
2023-01-03 29.33 30.05 29.25 29.66 25.6M