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
2023-12-29 37.99 38.20 37.62 37.91 5.9M
2023-12-28 39.07 39.36 38.19 38.20 8.4M
2023-12-27 39.14 39.66 39.02 39.35 6.5M
2023-12-26 39.14 39.27 38.65 38.97 3.0M
2023-12-22 39.25 39.82 38.77 38.83 7.0M
2023-12-21 38.25 38.70 38.23 38.60 5.7M
2023-12-20 38.72 38.82 37.58 37.60 6.0M
2023-12-19 37.68 38.91 37.53 38.77 8.8M
2023-12-18 37.53 37.69 37.08 37.40 5.8M
2023-12-15 37.69 38.15 37.46 37.55 6.9M
2023-12-14 38.30 38.81 37.63 38.03 9.4M
2023-12-13 35.11 37.67 34.93 37.63 14.6M
2023-12-12 36.12 36.17 34.96 35.10 8.4M
2023-12-11 36.00 36.13 35.66 36.05 5.9M
2023-12-08 36.42 37.06 36.08 36.44 8.2M
2023-12-07 37.62 37.66 36.83 37.15 5.4M
2023-12-06 37.94 38.16 37.35 37.35 6.0M
2023-12-05 37.92 38.08 37.08 37.41 7.5M
2023-12-04 38.51 38.79 37.98 38.23 12.1M
2023-12-01 38.43 39.47 38.25 39.44 11.7M
2023-11-30 38.08 38.56 37.79 38.53 6.7M
2023-11-29 38.12 38.48 37.94 38.25 5.8M
2023-11-28 37.11 38.24 36.87 38.21 11.8M
2023-11-27 36.37 36.79 36.05 36.63 9.5M
2023-11-24 35.52 36.07 35.41 35.86 4.7M
2023-11-22 35.59 35.73 35.15 35.38 5.9M
2023-11-21 35.19 35.96 35.15 35.51 12.4M
2023-11-20 34.16 34.71 33.95 34.65 5.2M
2023-11-17 34.87 35.10 34.47 34.60 5.1M
2023-11-16 34.35 35.28 34.23 34.71 8.7M
2023-11-15 34.43 34.55 33.87 34.15 4.5M
2023-11-14 33.73 34.65 33.53 34.41 12.6M
2023-11-13 32.81 33.16 32.56 32.56 3.7M
2023-11-10 33.18 33.29 32.62 32.86 7.2M
2023-11-09 33.70 34.46 33.26 33.44 6.8M
2023-11-08 34.27 34.36 33.26 33.44 10.0M
2023-11-07 34.55 34.76 33.78 34.45 8.8M
2023-11-06 35.35 35.63 35.05 35.05 5.7M
2023-11-03 34.02 35.85 34.02 35.48 16.3M
2023-11-02 33.87 33.94 33.20 33.68 9.4M
2023-11-01 33.58 33.85 32.79 33.48 9.1M
2023-10-31 34.02 34.46 33.13 33.34 10.4M
2023-10-30 34.53 34.64 34.00 34.17 6.4M
2023-10-27 33.76 34.43 33.18 34.43 9.4M
2023-10-26 33.58 33.93 32.81 33.48 11.5M
2023-10-25 34.37 34.81 33.79 33.80 6.5M
2023-10-24 34.22 34.70 34.05 34.60 4.2M
2023-10-23 34.48 34.82 33.61 34.36 6.7M
2023-10-20 34.79 35.63 34.68 34.71 8.5M
2023-10-19 34.60 34.85 34.08 34.80 8.4M
2023-10-18 35.06 35.46 34.34 34.58 6.8M
2023-10-17 33.99 34.74 33.75 34.62 7.3M
2023-10-16 33.70 34.24 33.56 34.00 5.1M
2023-10-13 33.29 34.21 33.23 33.89 12.3M
2023-10-12 33.24 33.39 32.05 32.24 9.2M
2023-10-11 33.29 33.52 32.94 33.37 5.9M
2023-10-10 32.71 32.99 32.46 32.87 4.7M
2023-10-09 32.37 32.70 32.30 32.63 6.5M
2023-10-06 31.31 32.10 30.96 31.83 7.8M
2023-10-05 30.81 31.17 30.63 31.17 5.6M
2023-10-04 31.20 31.29 30.46 30.83 7.8M
2023-10-03 30.94 31.41 30.56 31.16 7.1M
2023-10-02 31.92 31.92 30.92 31.04 9.8M
2023-09-29 32.93 33.20 31.89 32.23 8.2M
2023-09-28 32.09 32.39 31.75 32.37 8.2M
2023-09-27 32.50 32.56 31.66 32.06 10.3M
2023-09-26 33.46 33.52 32.60 32.62 6.9M
2023-09-25 34.08 34.10 33.39 33.72 5.7M
2023-09-22 34.65 34.90 34.13 34.15 3.2M
2023-09-21 34.49 34.77 34.12 34.23 7.6M
2023-09-20 35.18 35.93 35.15 35.22 6.2M
2023-09-19 35.80 35.80 34.93 35.05 5.8M
2023-09-18 35.70 35.87 35.22 35.71 4.8M
2023-09-15 35.40 36.14 35.38 35.79 8.0M
2023-09-14 34.33 35.28 34.33 34.91 6.0M
2023-09-13 34.41 34.69 34.17 34.28 3.2M
2023-09-12 33.97 34.84 33.94 34.44 3.9M
2023-09-11 34.39 34.83 34.18 34.37 4.1M
2023-09-08 34.19 34.72 33.96 34.04 3.5M
2023-09-07 34.21 34.21 33.87 34.01 4.2M
2023-09-06 34.32 34.80 34.16 34.27 5.2M
2023-09-05 35.09 35.36 34.37 34.48 7.3M
2023-09-01 36.59 36.80 35.55 35.56 6.8M
2023-08-31 36.37 36.49 35.71 35.99 7.8M
2023-08-30 36.74 37.08 36.19 36.35 4.1M
2023-08-29 35.56 36.48 35.36 36.46 6.5M
2023-08-28 34.74 35.84 34.67 35.67 6.4M
2023-08-25 35.00 35.32 34.17 34.69 6.7M
2023-08-24 35.12 35.65 34.59 35.10 7.9M
2023-08-23 34.36 35.60 34.36 35.29 12.8M
2023-08-22 33.95 34.08 33.46 34.08 4.4M
2023-08-21 33.54 33.77 33.10 33.72 5.7M
2023-08-18 33.33 33.38 32.98 33.30 5.8M
2023-08-17 33.78 33.93 33.20 33.37 5.7M
2023-08-16 34.07 34.19 33.57 33.58 4.5M
2023-08-15 34.87 34.87 33.95 34.04 6.7M
2023-08-14 35.03 35.17 34.48 34.90 4.8M
2023-08-11 34.96 35.45 34.82 35.41 3.8M
2023-08-10 35.28 35.49 34.64 34.97 5.3M
2023-08-09 35.19 35.30 34.69 34.96 3.1M
2023-08-08 34.86 35.27 34.59 35.12 3.7M
2023-08-07 35.65 35.65 34.95 35.38 3.2M
2023-08-04 35.70 36.19 35.56 35.56 5.7M
2023-08-03 35.29 35.58 34.97 35.25 3.9M
2023-08-02 36.25 36.25 34.95 35.14 7.8M
2023-08-01 36.68 37.04 36.21 36.29 7.6M
2023-07-31 36.86 38.09 36.86 37.66 6.8M
2023-07-28 36.45 36.74 36.19 36.55 4.1M
2023-07-27 37.54 37.59 36.10 36.10 10.2M
2023-07-26 38.18 38.18 37.56 37.98 4.5M
2023-07-25 37.60 38.18 37.46 38.05 4.2M
2023-07-24 37.86 38.06 37.21 37.62 4.4M
2023-07-21 37.75 38.10 37.66 37.91 3.2M
2023-07-20 39.03 39.11 37.99 37.99 6.3M
2023-07-19 39.16 39.34 38.94 39.06 2.7M
2023-07-18 39.00 39.70 38.65 39.41 5.8M
2023-07-17 38.04 38.63 37.76 38.54 3.1M
2023-07-14 38.66 38.83 38.14 38.37 3.5M
2023-07-13 38.50 38.80 38.36 38.65 4.0M
2023-07-12 36.96 38.47 36.89 38.31 10.9M
2023-07-11 36.32 36.82 36.15 36.26 4.5M
2023-07-10 34.93 36.25 34.85 36.15 9.6M
2023-07-07 34.75 35.47 34.67 35.06 5.7M
2023-07-06 35.29 35.29 34.40 34.51 7.2M
2023-07-05 36.55 36.66 35.41 35.43 5.5M
2023-07-03 35.80 36.47 35.75 36.46 4.0M
2023-06-30 35.28 35.66 34.81 35.66 4.8M
2023-06-29 34.12 35.09 33.95 35.08 5.6M
2023-06-28 34.65 34.83 34.29 34.33 6.8M
2023-06-27 35.54 35.65 34.62 34.85 4.9M
2023-06-26 35.41 35.80 35.04 35.59 4.0M
2023-06-23 35.45 35.90 35.05 35.21 5.0M
2023-06-22 35.08 35.39 34.86 35.21 6.6M
2023-06-21 35.50 35.90 35.03 35.68 4.3M
2023-06-20 36.50 36.51 35.59 35.77 7.8M
2023-06-16 36.97 37.68 36.53 37.18 5.5M
2023-06-15 36.41 36.73 36.18 36.71 4.2M
2023-06-14 37.35 37.55 36.24 36.63 3.9M
2023-06-13 37.63 37.96 36.78 36.78 6.4M
2023-06-12 37.42 37.51 36.86 37.42 3.0M
2023-06-09 37.92 38.03 37.37 37.41 4.4M
2023-06-08 37.65 38.26 37.63 38.02 4.8M
2023-06-07 38.01 38.95 37.02 37.19 5.6M
2023-06-06 37.88 38.21 37.42 38.18 3.5M
2023-06-05 37.53 38.10 37.37 37.87 3.5M
2023-06-02 38.30 38.78 37.24 37.57 5.9M
2023-06-01 37.39 38.88 37.34 38.50 8.0M
2023-05-31 36.48 37.57 36.38 37.14 8.6M
2023-05-30 36.63 36.86 36.20 36.42 4.0M
2023-05-26 36.56 36.67 36.02 36.32 4.4M
2023-05-25 36.58 36.65 35.79 36.05 6.2M
2023-05-24 37.95 38.03 36.73 36.88 5.7M
2023-05-23 37.74 38.24 37.59 37.92 3.9M
2023-05-22 38.18 38.47 37.90 37.98 3.3M
2023-05-19 38.19 38.85 37.79 38.30 5.2M
2023-05-18 38.23 38.25 37.48 37.94 7.8M
2023-05-17 39.08 39.10 38.44 38.92 4.3M
2023-05-16 40.08 40.31 38.95 39.12 5.8M
2023-05-15 40.11 40.68 40.06 40.31 3.2M
2023-05-12 39.56 40.04 39.40 39.97 6.4M
2023-05-11 40.81 41.08 39.49 39.53 10.3M
2023-05-10 42.07 42.12 40.92 41.60 4.5M
2023-05-09 41.84 42.09 41.58 41.88 2.9M
2023-05-08 42.14 42.35 41.68 41.94 3.4M
2023-05-05 40.99 42.10 40.65 41.81 4.6M
2023-05-04 41.28 42.65 41.28 41.98 9.2M
2023-05-03 40.92 41.49 40.60 41.13 5.2M
2023-05-02 39.54 41.01 38.97 40.97 7.7M
2023-05-01 40.41 40.80 39.37 39.39 4.7M
2023-04-28 39.94 40.21 39.48 39.75 4.6M
2023-04-27 39.35 40.12 39.13 40.08 5.9M
2023-04-26 40.42 40.58 39.43 39.51 4.6M
2023-04-25 40.03 40.18 39.34 40.03 4.7M
2023-04-24 39.96 40.44 39.69 40.26 3.5M
2023-04-21 40.31 40.70 39.54 40.04 6.1M
2023-04-20 40.93 41.43 40.58 40.73 3.5M
2023-04-19 40.68 41.19 40.47 40.67 5.8M
2023-04-18 41.27 42.23 41.16 41.45 3.7M
2023-04-17 41.97 42.01 40.85 41.25 7.5M
2023-04-14 43.00 43.36 41.64 42.39 9.0M
2023-04-13 43.05 43.89 42.99 43.62 8.6M
2023-04-12 42.55 42.68 41.67 42.36 8.3M
2023-04-11 41.20 42.42 41.13 41.86 6.5M
2023-04-10 40.82 41.04 40.32 40.95 5.3M
2023-04-06 40.97 41.58 40.52 41.36 4.0M
2023-04-05 41.88 42.05 40.86 41.35 5.9M
2023-04-04 40.49 41.78 40.05 41.54 7.7M
2023-04-03 39.75 40.84 39.46 40.43 6.7M
2023-03-31 39.96 40.23 39.25 39.50 6.1M
2023-03-30 39.47 39.87 39.13 39.84 6.0M
2023-03-29 38.76 39.38 38.75 38.89 4.7M
2023-03-28 38.08 39.29 37.77 39.25 7.1M
2023-03-27 37.13 38.05 36.89 37.97 5.5M
2023-03-24 37.91 38.20 37.36 37.89 6.3M
2023-03-23 37.05 38.14 36.87 37.69 7.5M
2023-03-22 36.01 37.77 35.95 36.95 9.1M
2023-03-21 36.99 37.02 35.56 35.90 9.8M
2023-03-20 37.30 37.67 36.93 37.59 6.9M
2023-03-17 35.37 37.37 35.08 36.71 15.3M
2023-03-16 35.30 35.34 34.04 34.79 7.1M
2023-03-15 35.96 36.12 34.68 35.13 8.5M
2023-03-14 35.15 35.64 34.82 35.49 5.1M
2023-03-13 34.21 35.48 34.21 35.15 15.8M
2023-03-10 33.17 33.91 32.85 32.88 9.4M
2023-03-09 32.83 33.36 32.26 32.39 5.3M
2023-03-08 32.72 33.24 32.25 32.48 5.0M
2023-03-07 34.00 34.00 32.51 32.67 12.3M
2023-03-06 34.83 34.98 34.20 34.42 7.7M
2023-03-03 34.85 35.25 34.62 35.12 5.0M
2023-03-02 34.50 34.66 34.27 34.57 4.7M
2023-03-01 34.10 35.04 33.96 34.81 8.0M
2023-02-28 33.32 34.05 33.03 33.79 8.8M
2023-02-27 33.14 33.54 33.02 33.25 5.3M
2023-02-24 32.73 33.06 32.46 33.03 5.5M
2023-02-23 33.41 33.70 33.03 33.35 3.3M
2023-02-22 33.90 33.90 33.20 33.44 4.3M
2023-02-21 34.52 34.73 33.76 33.96 5.4M
2023-02-17 34.15 34.77 33.72 34.59 6.0M
2023-02-16 34.59 35.15 34.09 34.69 4.7M
2023-02-15 34.94 34.94 34.41 34.83 6.6M
2023-02-14 35.30 35.98 34.89 35.77 5.7M
2023-02-13 35.54 35.82 35.23 35.38 2.7M
2023-02-10 36.03 36.13 35.36 35.64 3.7M
2023-02-09 37.38 37.49 35.83 36.01 6.6M
2023-02-08 37.26 37.31 36.77 36.85 2.9M
2023-02-07 36.83 37.71 36.57 37.20 5.2M
2023-02-06 36.90 37.04 36.52 36.73 3.8M
2023-02-03 37.63 37.88 36.78 36.86 9.5M
2023-02-02 40.00 40.27 38.26 38.68 8.4M
2023-02-01 38.82 40.21 38.43 39.86 6.6M
2023-01-31 38.60 39.09 38.36 38.95 3.6M
2023-01-30 39.29 39.47 38.78 38.78 4.1M
2023-01-27 39.92 40.03 39.29 39.49 5.1M
2023-01-26 40.92 40.95 39.82 40.28 7.4M
2023-01-25 39.99 41.16 39.91 41.12 3.9M
2023-01-24 39.86 40.73 39.34 40.63 4.7M
2023-01-23 39.67 40.11 39.32 40.03 4.2M
2023-01-20 39.40 40.30 39.06 40.27 4.6M
2023-01-19 38.88 39.88 38.64 39.60 5.8M
2023-01-18 39.86 40.15 38.56 38.56 6.2M
2023-01-17 40.10 40.13 38.78 39.10 8.7M
2023-01-13 39.75 40.55 39.71 40.40 5.2M
2023-01-12 39.79 40.04 39.03 39.90 4.9M
2023-01-11 39.74 39.84 38.82 39.10 3.8M
2023-01-10 39.13 39.70 38.70 39.68 4.5M
2023-01-09 39.86 39.90 38.86 38.91 5.6M
2023-01-06 38.90 39.63 38.21 39.48 7.0M
2023-01-05 37.91 38.18 37.33 38.13 5.5M
2023-01-04 37.52 38.82 37.42 38.64 8.3M
2023-01-03 36.42 37.46 36.32 36.86 6.2M