Global X Gold Explorers ETF (GOEX)

GOEX
🏛️ 美国 →
65.89
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 24.83 25.04 24.75 24.78 0.0M
2022-12-29 25.05 25.12 24.90 24.90 0.0M
2022-12-28 25.59 25.59 24.96 24.97 0.0M
2022-12-27 25.30 26.00 25.30 25.87 0.0M
2022-12-23 24.73 25.18 24.73 25.16 0.0M
2022-12-22 24.96 24.96 24.52 24.92 0.0M
2022-12-21 25.32 25.47 25.30 25.36 0.0M
2022-12-20 24.12 25.10 24.12 25.00 0.0M
2022-12-19 24.39 24.40 23.94 23.94 0.0M
2022-12-16 24.04 24.27 24.04 24.27 0.0M
2022-12-15 24.67 24.67 24.13 24.14 0.0M
2022-12-14 25.39 25.39 24.94 25.18 0.0M
2022-12-13 25.98 26.65 25.29 25.43 0.0M
2022-12-12 24.37 24.60 24.37 24.60 0.0M
2022-12-09 25.20 25.51 24.91 24.91 0.0M
2022-12-08 25.33 25.33 25.17 25.17 0.0M
2022-12-07 24.31 24.90 24.31 24.85 0.0M
2022-12-06 24.70 24.75 24.40 24.40 0.0M
2022-12-05 25.63 25.63 24.67 24.67 0.0M
2022-12-02 25.61 25.99 25.47 25.95 0.0M
2022-12-01 25.35 25.67 25.18 25.67 0.0M
2022-11-30 24.19 24.67 24.15 24.62 0.0M
2022-11-29 23.59 23.72 23.54 23.68 0.0M
2022-11-28 23.86 23.93 23.13 23.13 0.0M
2022-11-25 24.35 24.35 24.35 24.35 0.0M
2022-11-23 23.98 24.54 23.98 24.54 0.0M
2022-11-22 23.84 23.98 23.72 23.98 0.0M
2022-11-21 22.86 23.04 22.77 23.04 0.0M
2022-11-18 23.15 23.18 22.99 23.15 0.0M
2022-11-17 22.91 23.21 22.91 23.14 0.0M
2022-11-16 23.61 23.62 23.41 23.42 0.0M
2022-11-15 24.17 24.17 23.82 23.85 0.0M
2022-11-14 24.11 24.23 24.07 24.15 0.0M
2022-11-11 24.01 24.14 23.90 24.13 0.0M
2022-11-10 23.42 24.00 23.18 24.00 0.0M
2022-11-09 22.63 22.77 22.07 22.08 0.0M
2022-11-08 21.71 22.76 21.68 22.64 0.0M
2022-11-07 21.65 21.68 21.48 21.68 0.0M
2022-11-04 20.63 21.38 20.63 21.38 0.0M
2022-11-03 19.50 19.58 19.29 19.53 0.0M
2022-11-02 21.04 21.09 19.89 19.89 0.0M
2022-11-01 21.06 21.06 20.80 20.80 0.0M
2022-10-31 20.57 20.57 20.34 20.37 0.0M
2022-10-28 20.83 20.83 20.40 20.71 0.0M
2022-10-27 21.45 21.49 21.16 21.16 0.0M
2022-10-26 20.98 21.35 20.98 21.34 0.0M
2022-10-25 20.64 20.67 20.64 20.67 0.0M
2022-10-24 20.42 20.44 20.04 20.37 0.0M
2022-10-21 19.98 20.68 19.90 20.68 0.0M
2022-10-20 19.59 20.05 19.59 19.65 0.0M
2022-10-19 19.57 19.60 19.32 19.39 0.0M
2022-10-18 20.05 20.10 19.93 19.95 0.0M
2022-10-17 20.14 20.14 19.89 19.89 0.0M
2022-10-14 20.17 20.18 19.49 19.49 0.0M
2022-10-13 19.81 20.53 19.62 20.48 0.0M
2022-10-12 20.48 20.59 20.30 20.59 0.0M
2022-10-11 20.64 21.01 20.41 20.43 0.0M
2022-10-10 20.56 20.76 20.25 20.52 0.0M
2022-10-07 21.53 21.53 21.08 21.08 0.0M
2022-10-06 21.70 22.00 21.33 21.95 0.0M
2022-10-05 21.73 21.96 21.62 21.87 0.0M
2022-10-04 22.00 22.36 22.00 22.27 0.0M
2022-10-03 20.98 21.61 20.98 21.61 0.0M
2022-09-30 20.58 20.98 20.58 20.75 0.0M
2022-09-29 19.83 20.14 19.52 20.14 0.0M
2022-09-28 19.14 20.10 19.14 20.10 0.0M
2022-09-27 19.09 19.17 18.72 18.79 0.0M
2022-09-26 19.24 19.32 18.57 18.79 0.0M
2022-09-23 20.07 20.07 19.35 19.50 0.0M
2022-09-22 20.80 20.80 20.69 20.75 0.0M
2022-09-21 21.00 21.34 20.70 20.86 0.0M
2022-09-20 20.94 20.94 20.64 20.81 0.0M
2022-09-19 20.55 21.29 20.55 21.29 0.0M
2022-09-16 20.65 21.11 20.55 20.95 0.0M
2022-09-15 21.40 21.72 20.99 21.00 0.0M
2022-09-14 21.68 21.83 21.63 21.67 0.0M
2022-09-13 21.77 22.23 21.55 21.62 0.0M
2022-09-12 22.61 22.61 22.37 22.51 0.0M
2022-09-09 21.76 22.00 21.76 22.00 0.0M
2022-09-08 20.98 21.21 20.98 21.21 0.0M
2022-09-07 20.45 21.24 20.45 21.22 0.0M
2022-09-06 20.80 20.81 20.54 20.54 0.0M
2022-09-02 20.54 21.09 20.54 20.69 0.0M
2022-09-01 20.39 20.51 20.05 20.11 0.0M
2022-08-31 21.08 21.37 20.96 21.07 0.0M
2022-08-30 21.52 21.52 21.06 21.09 0.0M
2022-08-29 21.79 21.89 21.45 21.53 0.0M
2022-08-26 22.41 22.62 21.72 21.87 0.0M
2022-08-25 22.92 22.97 22.77 22.97 0.0M
2022-08-24 22.37 22.79 22.37 22.79 0.0M
2022-08-23 22.48 22.83 22.44 22.52 0.0M
2022-08-22 21.92 22.05 21.92 22.05 0.0M
2022-08-19 22.50 22.50 22.30 22.36 0.0M
2022-08-18 23.08 23.08 22.79 22.88 0.0M
2022-08-17 23.49 23.49 22.97 23.02 0.0M
2022-08-16 23.82 23.82 23.65 23.78 0.0M
2022-08-15 23.85 23.87 23.46 23.86 0.0M
2022-08-12 24.25 24.59 24.18 24.59 0.0M
2022-08-11 24.45 24.65 24.17 24.17 0.0M
2022-08-10 24.71 24.74 24.30 24.41 0.0M
2022-08-09 24.61 24.61 24.17 24.37 0.0M
2022-08-08 24.53 24.78 24.53 24.59 0.0M
2022-08-05 23.42 23.91 23.36 23.91 0.0M
2022-08-04 23.74 24.31 23.74 24.00 0.0M
2022-08-03 23.42 23.42 23.01 23.20 0.0M
2022-08-02 23.78 24.02 23.36 23.36 0.0M
2022-08-01 23.95 23.95 23.53 23.64 0.0M
2022-07-29 23.13 23.69 23.01 23.68 0.0M
2022-07-28 23.34 23.67 23.22 23.46 0.0M
2022-07-27 22.00 22.88 22.00 22.66 0.0M
2022-07-26 21.61 21.95 21.61 21.80 0.0M
2022-07-25 21.85 21.85 21.35 21.75 0.1M
2022-07-22 22.19 22.67 21.79 21.80 0.0M
2022-07-21 21.55 21.94 21.55 21.94 0.0M
2022-07-20 22.03 22.03 21.38 21.41 0.0M
2022-07-19 21.81 22.01 21.78 21.79 0.0M
2022-07-18 21.58 21.58 21.15 21.15 0.0M
2022-07-15 21.25 21.25 20.59 20.87 0.0M
2022-07-14 20.86 21.12 20.31 21.01 0.0M
2022-07-13 21.12 21.92 20.98 21.73 0.0M
2022-07-12 21.02 21.50 21.00 21.11 0.0M
2022-07-11 21.34 21.45 21.34 21.34 0.0M
2022-07-08 22.14 22.17 21.84 21.84 0.0M
2022-07-07 21.70 22.14 21.70 21.91 0.0M
2022-07-06 21.63 21.63 21.05 21.48 0.0M
2022-07-05 22.69 22.70 21.46 21.84 0.0M
2022-07-01 22.03 23.09 22.03 23.02 0.1M
2022-06-30 22.83 22.83 22.39 22.39 0.0M
2022-06-29 23.70 23.70 22.97 23.16 0.0M
2022-06-28 24.68 24.68 23.76 23.76 0.0M
2022-06-27 24.50 24.50 24.39 24.46 0.0M
2022-06-24 24.26 24.78 23.85 24.78 0.0M
2022-06-23 24.91 25.02 23.81 23.98 0.0M
2022-06-22 25.29 25.74 25.22 25.22 0.0M
2022-06-21 25.18 25.97 25.18 25.64 0.0M
2022-06-17 25.80 25.93 25.47 25.56 0.0M
2022-06-16 25.50 26.23 25.18 26.08 0.0M
2022-06-15 25.82 25.90 25.21 25.83 0.0M
2022-06-14 25.75 25.75 25.02 25.33 0.0M
2022-06-13 27.01 27.02 25.88 25.96 0.0M
2022-06-10 26.72 28.55 26.55 28.37 0.0M
2022-06-09 28.08 28.08 27.36 27.36 0.0M
2022-06-08 28.38 28.45 28.33 28.45 0.0M
2022-06-07 28.71 28.71 28.40 28.69 0.0M
2022-06-06 29.37 29.37 28.48 28.56 0.0M
2022-06-03 29.15 29.17 28.93 28.98 0.0M
2022-06-02 28.68 29.61 28.68 29.57 0.0M
2022-06-01 27.95 28.11 27.75 28.02 0.0M
2022-05-31 28.50 28.50 27.77 27.88 0.0M
2022-05-27 28.17 28.23 28.10 28.23 0.0M
2022-05-26 28.09 28.59 27.85 28.28 0.0M
2022-05-25 28.12 28.28 27.81 28.22 0.0M
2022-05-24 28.15 28.53 28.07 28.53 0.0M
2022-05-23 28.10 28.11 27.84 28.05 0.0M
2022-05-20 28.04 28.04 27.35 27.67 0.0M
2022-05-19 27.10 28.17 27.10 27.94 0.0M
2022-05-18 26.25 26.71 26.25 26.27 0.0M
2022-05-17 26.98 26.98 26.64 26.65 0.0M
2022-05-16 26.25 26.47 26.15 26.47 0.0M
2022-05-13 25.37 26.34 25.37 26.20 0.0M
2022-05-12 26.14 26.14 24.94 25.30 0.0M
2022-05-11 27.41 27.82 26.89 26.91 0.0M
2022-05-10 28.00 28.00 26.60 26.81 0.0M
2022-05-09 28.32 28.43 27.25 27.39 0.0M
2022-05-06 29.71 29.88 29.28 29.45 0.0M
2022-05-05 31.09 31.09 29.51 29.88 0.0M
2022-05-04 30.35 30.96 29.88 30.96 0.0M
2022-05-03 30.22 30.51 30.15 30.45 0.0M
2022-05-02 29.77 29.77 29.31 29.73 0.0M
2022-04-29 31.28 31.37 30.42 30.42 0.0M
2022-04-28 30.08 30.83 29.95 30.83 0.0M
2022-04-27 30.30 30.40 30.00 30.01 0.0M
2022-04-26 31.25 31.25 30.24 30.27 0.0M
2022-04-25 30.99 31.26 30.39 31.05 0.0M
2022-04-22 32.87 33.20 32.00 32.22 0.0M
2022-04-21 34.81 34.81 33.30 33.63 0.0M
2022-04-20 34.90 35.29 34.64 35.29 0.0M
2022-04-19 35.13 35.19 34.55 34.88 0.0M
2022-04-18 36.21 36.49 35.63 35.63 0.0M
2022-04-14 34.84 35.62 34.84 35.41 0.0M
2022-04-13 34.73 35.44 34.70 35.32 0.0M
2022-04-12 34.45 34.85 34.19 34.27 0.0M
2022-04-11 34.02 34.02 33.32 33.58 0.0M
2022-04-08 33.15 33.92 33.15 33.73 0.0M
2022-04-07 32.37 32.94 32.28 32.76 0.0M
2022-04-06 32.56 33.27 31.79 32.36 0.0M
2022-04-05 33.80 34.00 32.63 32.63 0.0M
2022-04-04 33.91 34.00 33.40 33.61 0.0M
2022-04-01 32.71 33.30 32.70 33.30 0.0M
2022-03-31 32.91 33.10 32.66 32.66 0.0M
2022-03-30 32.69 33.16 32.61 32.86 0.0M
2022-03-29 31.68 32.74 31.68 32.68 0.0M
2022-03-28 32.81 32.90 32.25 32.31 0.0M
2022-03-25 32.99 33.54 32.99 33.48 0.0M
2022-03-24 33.65 33.90 33.30 33.47 0.0M
2022-03-23 32.85 33.33 32.85 33.22 0.0M
2022-03-22 33.19 33.19 32.57 32.73 0.0M
2022-03-21 32.70 33.23 32.70 33.18 0.0M
2022-03-18 32.45 32.86 32.45 32.69 0.0M
2022-03-17 31.93 33.08 31.93 32.75 0.0M
2022-03-16 31.62 31.81 31.06 31.81 0.0M
2022-03-15 30.71 31.81 30.71 31.58 0.0M
2022-03-14 32.43 32.43 31.31 31.61 0.0M
2022-03-11 32.93 33.30 32.93 33.08 0.0M
2022-03-10 33.29 33.79 33.29 33.78 0.0M
2022-03-09 32.11 33.14 32.05 33.14 0.0M
2022-03-08 33.39 34.36 33.01 33.33 0.0M
2022-03-07 32.43 33.00 32.14 32.78 0.0M
2022-03-04 31.47 32.18 31.24 32.13 0.0M
2022-03-03 31.01 31.23 30.84 31.23 0.0M
2022-03-02 30.99 31.15 30.85 31.15 0.0M
2022-03-01 30.34 31.27 30.34 31.22 0.0M
2022-02-28 30.48 30.48 29.80 30.14 0.0M
2022-02-25 29.39 29.86 29.39 29.86 0.0M
2022-02-24 31.01 31.01 29.24 29.66 0.0M
2022-02-23 29.53 30.24 29.53 30.10 0.0M
2022-02-22 29.76 29.84 29.44 29.44 0.0M
2022-02-18 30.01 30.01 29.55 29.64 0.0M
2022-02-17 30.00 30.28 29.67 30.14 0.0M
2022-02-16 29.34 29.75 29.34 29.75 0.0M
2022-02-15 28.60 29.05 28.49 29.05 0.0M
2022-02-14 29.07 29.32 29.01 29.32 0.0M
2022-02-11 27.73 29.03 27.70 28.90 0.0M
2022-02-10 27.81 28.19 27.57 27.60 0.0M
2022-02-09 28.22 28.29 28.22 28.25 0.0M
2022-02-08 27.86 28.29 27.86 28.29 0.0M
2022-02-07 27.39 28.10 27.39 28.00 0.0M
2022-02-04 26.68 27.13 26.68 27.04 0.0M
2022-02-03 26.85 27.21 26.81 26.83 0.0M
2022-02-02 27.52 27.52 27.38 27.38 0.0M
2022-02-01 27.47 27.61 27.21 27.37 0.0M
2022-01-31 26.45 27.02 26.44 27.02 0.0M
2022-01-28 26.23 26.23 25.85 26.13 0.0M
2022-01-27 26.92 27.26 26.46 26.49 0.0M
2022-01-26 28.16 28.24 27.16 27.34 0.0M
2022-01-25 27.82 28.53 27.80 28.46 0.0M
2022-01-24 28.07 28.28 27.52 28.28 0.0M
2022-01-21 29.52 29.55 28.80 28.92 0.0M
2022-01-20 30.18 30.33 29.61 29.61 0.0M
2022-01-19 28.51 29.92 28.51 29.86 0.0M
2022-01-18 28.19 28.64 28.12 28.13 0.0M
2022-01-14 28.69 28.69 28.31 28.48 0.0M
2022-01-13 28.95 29.22 28.83 28.84 0.0M
2022-01-12 28.92 29.13 28.69 29.13 0.0M
2022-01-11 28.14 28.60 28.09 28.60 0.0M
2022-01-10 27.43 27.92 27.31 27.92 0.0M
2022-01-07 27.76 27.92 27.56 27.78 0.0M
2022-01-06 27.91 28.07 27.48 27.48 0.0M
2022-01-05 29.13 29.28 28.28 28.43 0.0M
2022-01-04 29.07 29.34 29.07 29.11 0.0M
2022-01-03 29.06 29.18 28.90 28.90 0.0M