VanEck Junior Gold Miners ETF (GDXJ)

GDXJ
🏛️ 美国 →
96.21
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 36.01 36.04 35.35 35.65 4.3M
2022-12-29 36.15 36.48 35.85 35.93 3.1M
2022-12-28 36.61 36.70 35.57 35.68 5.8M
2022-12-27 36.37 37.61 36.22 37.10 5.4M
2022-12-23 35.84 36.46 35.13 36.12 4.5M
2022-12-22 35.41 35.76 34.76 35.74 5.6M
2022-12-21 35.83 36.43 35.83 36.13 5.1M
2022-12-20 34.75 35.99 34.70 35.65 8.2M
2022-12-19 34.97 35.17 33.89 34.06 7.0M
2022-12-16 34.51 35.34 34.34 35.23 7.3M
2022-12-15 35.00 35.23 34.47 34.51 9.8M
2022-12-14 36.44 36.66 35.52 36.15 6.7M
2022-12-13 37.11 37.48 36.13 36.50 6.4M
2022-12-12 35.49 35.72 35.01 35.52 4.9M
2022-12-09 36.31 37.07 35.67 35.70 6.8M
2022-12-08 36.49 36.74 35.94 36.17 3.1M
2022-12-07 35.56 36.39 35.49 36.10 7.1M
2022-12-06 35.82 36.11 35.08 35.16 4.1M
2022-12-05 36.68 36.75 35.28 35.40 8.8M
2022-12-02 36.36 37.42 36.10 37.22 5.0M
2022-12-01 36.64 37.30 36.21 37.13 8.1M
2022-11-30 34.93 35.96 34.33 35.72 8.4M
2022-11-29 33.95 34.74 33.92 34.47 6.5M
2022-11-28 34.93 34.96 33.34 33.42 7.6M
2022-11-25 35.50 35.55 35.06 35.23 3.1M
2022-11-23 35.00 35.81 34.59 35.69 5.8M
2022-11-22 33.62 35.01 33.62 35.01 9.0M
2022-11-21 33.39 33.49 32.77 33.42 4.8M
2022-11-18 33.19 33.74 33.05 33.59 4.4M
2022-11-17 33.13 33.45 32.84 33.30 7.0M
2022-11-16 33.95 34.23 33.65 33.68 5.2M
2022-11-15 35.13 35.17 33.86 34.12 9.2M
2022-11-14 34.47 35.02 34.24 34.68 5.8M
2022-11-11 34.49 34.87 34.12 34.68 7.4M
2022-11-10 33.98 34.75 33.32 34.59 13.9M
2022-11-09 32.72 33.16 31.75 31.86 9.1M
2022-11-08 31.49 33.34 31.21 32.86 13.5M
2022-11-07 31.28 31.58 30.85 31.46 6.6M
2022-11-04 29.82 31.25 29.77 31.24 19.1M
2022-11-03 28.11 28.82 27.85 28.23 8.4M
2022-11-02 30.52 30.76 28.46 28.46 12.4M
2022-11-01 30.37 30.77 30.19 30.41 7.5M
2022-10-31 29.43 29.90 29.23 29.50 6.1M
2022-10-28 29.65 29.95 29.21 29.95 5.2M
2022-10-27 30.86 31.09 30.08 30.08 9.1M
2022-10-26 30.18 31.13 30.17 30.79 7.4M
2022-10-25 29.36 30.09 29.36 29.88 6.4M
2022-10-24 29.41 29.44 28.72 29.26 7.0M
2022-10-21 28.35 29.85 28.16 29.85 13.0M
2022-10-20 27.92 29.00 27.77 28.20 8.5M
2022-10-19 28.20 28.39 27.62 27.79 7.7M
2022-10-18 29.06 29.19 28.45 28.81 4.3M
2022-10-17 28.73 29.15 28.56 28.71 9.0M
2022-10-14 29.03 29.07 27.69 27.75 11.7M
2022-10-13 28.21 29.46 27.69 29.31 11.0M
2022-10-12 29.23 29.85 28.87 29.70 6.8M
2022-10-11 29.51 30.32 29.13 29.17 6.6M
2022-10-10 29.51 30.11 29.27 29.55 6.1M
2022-10-07 31.11 31.36 29.92 30.03 8.7M
2022-10-06 31.18 31.70 30.82 31.67 5.6M
2022-10-05 31.09 31.41 30.37 31.37 8.8M
2022-10-04 31.62 32.35 31.30 31.93 9.2M
2022-10-03 30.01 31.00 29.85 30.99 12.2M
2022-09-30 28.53 29.92 28.36 29.46 9.3M
2022-09-29 28.02 28.65 27.56 28.61 7.8M
2022-09-28 26.88 28.38 26.82 28.36 14.9M
2022-09-27 26.59 27.07 26.21 26.29 9.5M
2022-09-26 26.94 27.25 25.80 26.13 13.8M
2022-09-23 27.95 28.01 26.76 27.01 14.1M
2022-09-22 29.35 29.81 28.76 28.88 5.8M
2022-09-21 29.36 30.28 28.68 29.23 9.5M
2022-09-20 29.42 29.50 28.81 29.09 7.4M
2022-09-19 28.77 30.04 28.64 30.04 8.1M
2022-09-16 28.79 29.88 28.46 29.29 8.2M
2022-09-15 30.01 30.47 29.09 29.32 11.7M
2022-09-14 30.42 30.88 30.32 30.37 5.6M
2022-09-13 30.59 31.36 30.24 30.25 10.1M
2022-09-12 31.79 32.20 31.49 31.77 7.6M
2022-09-09 30.31 31.14 30.30 31.14 8.0M
2022-09-08 29.67 30.06 29.31 29.93 6.7M
2022-09-07 28.64 30.11 28.37 29.97 9.8M
2022-09-06 29.31 29.83 28.62 28.62 7.6M
2022-09-02 28.84 29.76 28.46 29.29 10.7M
2022-09-01 28.86 28.89 28.08 28.19 13.4M
2022-08-31 29.52 30.05 29.37 29.61 7.6M
2022-08-30 30.40 30.45 29.42 29.58 7.7M
2022-08-29 30.75 31.35 30.39 30.54 6.4M
2022-08-26 32.37 32.59 30.71 30.94 10.8M
2022-08-25 32.66 32.75 32.18 32.61 3.1M
2022-08-24 31.62 32.40 31.39 32.40 4.5M
2022-08-23 31.18 32.53 31.16 31.84 7.5M
2022-08-22 30.91 31.32 30.67 31.19 5.7M
2022-08-19 31.99 32.03 31.28 31.33 5.9M
2022-08-18 32.22 32.50 31.89 32.32 3.4M
2022-08-17 33.23 33.30 31.99 32.08 10.4M
2022-08-16 33.42 33.72 33.21 33.60 5.9M
2022-08-15 33.58 33.78 33.15 33.69 6.9M
2022-08-12 33.97 34.64 33.82 34.53 6.0M
2022-08-11 34.53 34.73 33.61 33.65 6.4M
2022-08-10 34.70 35.26 34.14 34.39 6.5M
2022-08-09 34.82 34.90 33.88 34.35 5.7M
2022-08-08 34.27 35.01 34.24 34.72 6.7M
2022-08-05 32.99 33.77 32.57 33.74 7.8M
2022-08-04 32.87 34.44 32.61 34.06 10.0M
2022-08-03 33.37 33.41 32.20 32.48 8.1M
2022-08-02 33.63 34.35 33.03 33.05 7.0M
2022-08-01 33.60 33.83 33.16 33.50 5.1M
2022-07-29 33.38 33.75 32.52 33.62 10.6M
2022-07-28 32.93 33.55 32.46 33.10 11.8M
2022-07-27 31.02 32.23 30.58 32.01 10.4M
2022-07-26 30.52 31.08 30.42 30.88 4.8M
2022-07-25 30.84 30.98 30.05 30.51 7.8M
2022-07-22 31.41 32.39 30.73 30.78 8.1M
2022-07-21 30.52 31.29 30.20 31.22 7.9M
2022-07-20 31.13 31.43 30.28 30.30 6.6M
2022-07-19 30.86 31.49 30.62 31.09 6.9M
2022-07-18 30.60 31.10 30.37 30.38 6.8M
2022-07-15 30.30 30.40 29.29 30.04 6.7M
2022-07-14 29.91 30.19 28.88 30.02 12.7M
2022-07-13 30.04 31.76 29.95 31.27 10.7M
2022-07-12 30.64 31.04 29.94 30.21 8.5M
2022-07-11 30.78 31.41 30.57 30.64 8.5M
2022-07-08 31.38 31.81 30.73 31.21 5.8M
2022-07-07 30.98 31.89 30.84 31.37 6.4M
2022-07-06 31.00 31.29 29.82 30.67 8.2M
2022-07-05 32.46 32.56 30.49 31.07 11.9M
2022-07-01 31.44 33.27 31.23 33.05 9.3M
2022-06-30 33.02 33.13 31.94 32.00 8.1M
2022-06-29 34.40 34.40 32.96 33.24 5.7M
2022-06-28 35.28 35.42 33.83 33.91 7.1M
2022-06-27 35.17 35.37 34.52 35.24 8.1M
2022-06-24 34.40 35.69 34.15 35.58 8.6M
2022-06-23 35.82 36.01 33.98 34.30 10.7M
2022-06-22 36.56 37.21 35.95 35.99 5.6M
2022-06-21 36.77 37.43 36.35 36.75 4.2M
2022-06-17 37.22 37.31 36.36 36.76 6.3M
2022-06-16 36.43 37.81 35.81 37.51 7.7M
2022-06-15 37.00 37.52 35.81 37.04 9.1M
2022-06-14 37.05 37.08 35.68 36.07 7.7M
2022-06-13 38.29 38.63 37.00 37.03 14.2M
2022-06-10 37.97 40.54 37.43 40.31 11.1M
2022-06-09 39.90 39.90 38.45 38.49 7.2M
2022-06-08 40.14 40.57 39.72 40.13 4.0M
2022-06-07 39.97 40.69 39.87 40.52 2.7M
2022-06-06 41.39 41.56 39.92 40.13 4.7M
2022-06-03 41.36 41.81 40.70 40.87 7.0M
2022-06-02 40.09 42.19 40.06 41.97 9.5M
2022-06-01 39.65 39.96 39.10 39.59 4.6M
2022-05-31 40.18 40.65 38.91 39.21 7.0M
2022-05-27 40.13 40.27 39.50 39.87 3.7M
2022-05-26 39.45 40.26 39.36 39.67 4.4M
2022-05-25 39.78 40.04 39.12 39.81 5.4M
2022-05-24 39.80 40.54 39.31 40.27 5.6M
2022-05-23 39.94 40.07 39.11 39.45 4.0M
2022-05-20 39.60 39.70 38.63 39.09 5.5M
2022-05-19 38.13 39.78 38.12 39.54 10.8M
2022-05-18 37.81 37.97 36.90 36.98 5.6M
2022-05-17 38.06 38.37 37.41 37.78 5.8M
2022-05-16 37.11 37.62 36.87 37.46 5.9M
2022-05-13 35.60 37.47 35.59 37.10 11.5M
2022-05-12 36.80 36.91 35.08 35.70 12.9M
2022-05-11 38.68 39.42 37.72 37.75 8.0M
2022-05-10 39.17 39.56 37.16 37.69 7.7M
2022-05-09 40.20 40.26 38.37 38.38 12.4M
2022-05-06 42.05 42.31 41.25 41.45 6.0M
2022-05-05 44.42 44.42 41.54 42.10 8.6M
2022-05-04 42.83 44.09 42.21 43.94 7.5M
2022-05-03 42.21 43.48 42.21 43.16 5.5M
2022-05-02 41.87 42.27 41.23 42.14 7.6M
2022-04-29 44.09 44.40 42.94 42.95 5.7M
2022-04-28 42.60 43.80 42.17 43.65 7.1M
2022-04-27 42.71 43.30 42.33 42.37 4.5M
2022-04-26 44.23 44.38 42.65 42.67 5.8M
2022-04-25 43.97 44.45 42.79 43.89 10.5M
2022-04-22 46.58 47.10 45.38 45.61 9.4M
2022-04-21 49.19 49.31 46.89 47.36 10.7M
2022-04-20 49.38 50.21 48.86 50.14 4.1M
2022-04-19 49.92 50.28 49.01 49.32 6.8M
2022-04-18 51.75 51.92 50.65 50.68 5.0M
2022-04-14 50.55 51.10 50.03 51.03 5.2M
2022-04-13 49.48 50.87 49.44 50.65 6.6M
2022-04-12 49.13 49.98 48.59 48.97 6.6M
2022-04-11 49.18 49.21 47.63 48.29 5.7M
2022-04-08 47.35 48.67 47.35 48.42 6.0M
2022-04-07 46.64 47.48 46.30 47.17 5.3M
2022-04-06 46.71 46.99 45.89 46.40 4.5M
2022-04-05 48.51 49.06 46.49 46.59 8.8M
2022-04-04 48.70 48.89 47.68 48.22 3.9M
2022-04-01 46.61 48.23 46.52 48.20 8.0M
2022-03-31 47.43 47.78 46.84 46.87 4.4M
2022-03-30 47.11 47.93 46.84 47.22 4.7M
2022-03-29 45.42 46.98 45.06 46.94 5.5M
2022-03-28 47.28 47.52 46.15 46.28 9.7M
2022-03-25 47.83 48.34 47.60 48.26 4.3M
2022-03-24 48.48 49.23 47.95 48.05 6.7M
2022-03-23 47.48 48.36 47.12 48.33 7.9M
2022-03-22 47.49 47.71 46.55 47.11 7.1M
2022-03-21 47.14 48.48 47.07 47.99 8.9M
2022-03-18 46.98 47.60 46.43 47.06 9.3M
2022-03-17 46.59 48.42 46.59 47.49 12.2M
2022-03-16 45.71 46.16 44.61 46.11 8.2M
2022-03-15 44.40 46.47 44.17 45.81 7.7M
2022-03-14 46.83 46.99 45.03 45.32 14.1M
2022-03-11 47.48 48.22 47.22 47.64 8.8M
2022-03-10 47.93 48.86 47.73 48.56 11.0M
2022-03-09 46.18 47.88 46.02 47.56 10.5M
2022-03-08 48.42 50.29 47.26 47.97 20.2M
2022-03-07 46.80 48.04 46.47 47.56 12.2M
2022-03-04 45.60 46.79 45.52 46.57 9.6M
2022-03-03 45.15 45.40 44.41 45.36 5.8M
2022-03-02 44.70 45.29 44.38 45.15 9.3M
2022-03-01 43.57 45.36 43.43 45.34 11.6M
2022-02-28 43.65 43.65 42.62 43.13 6.1M
2022-02-25 41.97 43.04 41.62 42.92 6.6M
2022-02-24 45.14 45.16 41.73 42.41 17.0M
2022-02-23 42.17 43.79 42.17 43.40 9.5M
2022-02-22 42.87 43.06 41.88 42.14 6.5M
2022-02-18 43.31 43.41 42.41 42.76 9.8M
2022-02-17 43.26 43.97 42.74 43.48 11.3M
2022-02-16 41.63 42.83 41.63 42.67 7.4M
2022-02-15 40.87 41.63 40.28 41.47 6.6M
2022-02-14 41.58 42.01 41.30 41.96 6.9M
2022-02-11 39.17 41.81 39.12 41.42 16.9M
2022-02-10 39.65 40.72 38.86 39.08 9.2M
2022-02-09 40.32 40.58 39.87 40.02 5.9M
2022-02-08 39.49 40.12 39.35 40.10 4.8M
2022-02-07 38.50 39.94 38.40 39.72 7.7M
2022-02-04 37.63 38.39 37.59 38.18 4.8M
2022-02-03 38.25 38.48 37.43 37.78 6.8M
2022-02-02 39.10 39.36 38.43 38.72 5.0M
2022-02-01 38.78 39.21 38.20 38.88 5.6M
2022-01-31 37.47 38.38 37.26 38.33 7.1M
2022-01-28 37.19 37.26 36.55 37.13 7.5M
2022-01-27 38.16 38.81 37.45 37.46 10.8M
2022-01-26 40.35 40.83 38.39 38.87 14.0M
2022-01-25 39.76 41.07 39.35 40.81 9.1M
2022-01-24 40.61 40.61 39.03 40.41 11.1M
2022-01-21 42.47 42.48 40.88 41.06 10.1M
2022-01-20 43.29 43.40 42.25 42.33 9.5M
2022-01-19 40.62 43.04 40.50 42.89 19.0M
2022-01-18 40.28 40.93 39.85 40.02 6.6M
2022-01-14 41.14 41.14 40.13 40.47 8.1M
2022-01-13 41.46 41.71 40.95 40.99 4.7M
2022-01-12 40.81 41.64 40.63 41.61 6.2M
2022-01-11 39.70 40.75 39.30 40.71 7.5M
2022-01-10 38.95 39.63 38.47 39.62 5.3M
2022-01-07 39.10 39.42 38.63 39.24 5.6M
2022-01-06 39.40 39.78 38.77 38.77 10.0M
2022-01-05 41.65 42.22 40.20 40.32 8.2M
2022-01-04 41.34 42.03 41.13 41.36 4.5M
2022-01-03 41.27 41.49 40.95 41.03 6.3M