Gold Bullion Securities (GBSx)

GBSx
🏛️ 法国 →
296.00
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
2022-12-30 157.91 158.21 157.34 157.34 0.0M
2022-12-29 157.56 158.05 157.13 157.38 0.0M
2022-12-28 157.40 157.40 156.73 156.98 0.0M
2022-12-27 157.40 158.81 156.74 158.17 0.0M
2022-12-23 156.73 157.75 155.90 156.90 0.0M
2022-12-22 158.06 159.18 157.04 157.09 0.0M
2022-12-21 158.24 158.95 158.21 158.44 0.0M
2022-12-20 156.69 158.32 156.69 158.17 0.0M
2022-12-19 156.34 156.77 156.01 156.01 0.0M
2022-12-16 154.96 156.20 154.47 156.20 0.0M
2022-12-15 155.68 155.68 154.00 154.60 0.0M
2022-12-14 157.59 157.70 157.14 157.57 0.0M
2022-12-13 156.90 158.50 156.57 157.64 0.0M
2022-12-12 157.68 157.68 156.54 156.95 0.0M
2022-12-09 157.09 158.40 156.73 158.29 0.0M
2022-12-08 157.29 157.65 157.01 157.01 0.0M
2022-12-07 157.04 157.34 156.28 156.92 0.0M
2022-12-06 156.37 156.85 156.30 156.30 0.0M
2022-12-05 158.20 158.20 156.46 156.46 0.0M
2022-12-02 158.56 158.56 156.90 156.90 0.0M
2022-12-01 158.00 158.82 157.71 158.69 0.0M
2022-11-30 157.14 157.61 156.60 157.60 0.0M
2022-11-29 156.65 157.14 156.64 157.14 0.0M
2022-11-28 156.31 156.45 155.43 155.43 0.0M
2022-11-25 155.82 156.38 155.77 156.04 0.0M
2022-11-24 156.06 157.49 156.06 156.48 0.0M
2022-11-23 156.33 157.01 154.72 155.77 0.0M
2022-11-22 157.40 157.77 157.01 157.01 0.0M
2022-11-21 157.28 157.88 156.87 156.87 0.0M
2022-11-18 157.60 157.70 156.97 156.97 0.0M
2022-11-17 157.59 158.21 156.42 157.79 0.0M
2022-11-16 158.33 158.73 158.25 158.27 0.0M
2022-11-15 158.73 158.73 157.50 158.01 0.0M
2022-11-14 158.21 159.03 157.84 158.60 0.0M
2022-11-11 159.35 159.60 158.12 158.12 0.0M
2022-11-10 158.16 159.65 157.52 159.42 0.0M
2022-11-09 157.80 158.64 157.30 158.11 0.0M
2022-11-08 154.61 158.43 154.61 157.60 0.0M
2022-11-07 155.69 155.91 155.53 155.53 0.0M
2022-11-04 156.19 156.50 155.95 156.50 0.0M
2022-11-03 154.30 154.52 153.80 154.52 0.0M
2022-11-02 154.93 155.31 154.48 154.74 0.0M
2022-11-01 153.63 154.64 153.63 154.64 0.0M
2022-10-31 153.17 153.81 152.73 153.57 0.0M
2022-10-28 153.90 154.02 152.70 152.99 0.0M
2022-10-27 153.05 154.36 153.00 154.36 0.0M
2022-10-26 154.77 154.80 153.50 153.80 0.0M
2022-10-25 155.03 155.03 153.87 153.87 0.0M
2022-10-24 155.87 155.87 154.47 154.71 0.0M
2022-10-21 153.85 155.50 153.66 155.35 0.0M
2022-10-20 154.42 155.07 154.40 154.94 0.0M
2022-10-19 154.60 155.20 154.43 154.43 0.0M
2022-10-18 155.47 155.94 155.24 155.41 0.0M
2022-10-17 157.14 158.53 156.99 156.99 0.0M
2022-10-14 158.33 158.33 156.31 156.69 0.0M
2022-10-13 159.49 159.98 157.50 157.68 0.0M
2022-10-12 159.36 160.00 159.26 159.40 0.0M
2022-10-11 159.33 159.86 158.88 159.86 0.0M
2022-10-10 160.91 160.91 159.44 159.44 0.0M
2022-10-07 161.97 162.28 160.69 161.24 0.0M
2022-10-06 161.07 161.85 160.03 161.54 0.0M
2022-10-05 160.23 160.61 159.40 160.61 0.0M
2022-10-04 160.16 160.73 159.69 160.73 0.0M
2022-10-03 157.43 159.48 156.80 159.22 0.0M
2022-09-30 157.80 158.82 157.30 158.29 0.0M
2022-09-29 157.87 158.15 156.98 157.17 0.0M
2022-09-28 157.52 159.30 156.78 159.07 0.0M
2022-09-27 157.50 157.99 157.19 157.19 0.0M
2022-09-26 157.52 158.15 157.23 157.85 0.0M
2022-09-23 158.29 158.37 155.93 157.15 0.0M
2022-09-22 156.40 158.00 156.34 157.78 0.0M
2022-09-21 156.59 156.98 156.14 156.47 0.0M
2022-09-20 154.60 155.14 154.40 154.59 0.0M
2022-09-19 154.86 155.09 154.17 154.97 0.0M
2022-09-16 154.17 155.72 154.00 155.29 0.0M
2022-09-15 157.15 157.15 154.51 154.82 0.0M
2022-09-14 158.25 158.52 156.74 157.98 0.0M
2022-09-13 157.50 158.08 157.32 158.07 0.0M
2022-09-12 157.02 158.54 156.88 158.54 0.0M
2022-09-09 158.78 158.91 157.83 158.68 0.0M
2022-09-08 159.77 159.97 159.00 159.09 0.0M
2022-09-07 159.13 159.85 158.98 159.59 0.0M
2022-09-06 159.82 160.39 159.29 159.35 0.0M
2022-09-05 160.22 160.40 159.80 159.95 0.0M
2022-09-02 158.26 159.98 158.00 158.47 0.0M
2022-09-01 158.05 158.44 157.19 158.04 0.0M
2022-08-31 159.46 159.46 158.50 158.67 0.0M
2022-08-30 160.73 160.73 159.70 159.77 0.0M
2022-08-29 160.78 161.51 160.18 161.51 0.0M
2022-08-26 163.59 163.59 161.00 161.33 0.0M
2022-08-25 163.25 163.99 163.00 163.40 0.0M
2022-08-24 162.97 163.52 162.78 163.06 0.0M
2022-08-23 162.50 162.80 162.00 162.59 0.0M
2022-08-22 161.20 161.98 160.19 161.98 0.0M
2022-08-19 161.53 161.94 161.34 161.54 0.0M
2022-08-18 160.92 161.83 160.80 161.30 0.0M
2022-08-17 162.17 162.24 160.91 160.91 0.0M
2022-08-16 162.62 162.75 161.72 161.77 0.0M
2022-08-15 162.43 162.43 161.40 162.10 0.0M
2022-08-12 161.43 162.53 160.73 162.53 0.0M
2022-08-11 160.69 161.34 160.46 160.64 0.0M
2022-08-10 162.72 162.80 161.30 161.30 0.0M
2022-08-09 162.47 163.10 162.16 162.82 0.0M
2022-08-08 161.82 162.60 161.63 162.51 0.0M
2022-08-05 162.39 162.45 161.65 162.25 0.0M
2022-08-04 161.51 163.10 161.51 162.28 0.0M
2022-08-03 161.40 162.31 160.31 160.84 0.0M
2022-08-02 160.77 162.38 160.64 161.93 0.0M
2022-08-01 159.97 160.80 159.45 159.73 0.0M
2022-07-29 159.99 160.62 159.75 160.45 0.0M
2022-07-28 158.30 160.26 158.30 160.18 0.0M
2022-07-27 157.42 158.03 155.76 157.40 0.0M
2022-07-26 156.63 157.62 156.47 157.50 0.0M
2022-07-25 157.14 157.17 155.64 155.96 0.0M
2022-07-22 156.03 157.62 156.03 157.16 0.0M
2022-07-21 153.63 156.13 152.22 155.81 0.0M
2022-07-20 154.43 156.00 154.34 155.24 0.0M
2022-07-19 155.83 155.83 154.89 155.44 0.0M
2022-07-18 157.26 157.64 155.89 156.17 0.0M
2022-07-15 158.00 158.06 156.59 156.87 0.0M
2022-07-14 159.24 159.45 157.84 158.00 0.0M
2022-07-13 159.49 160.30 158.25 160.07 0.0M
2022-07-12 160.49 160.95 159.50 159.80 0.0M
2022-07-11 159.53 160.62 159.31 160.01 0.0M
2022-07-08 159.24 160.03 157.80 159.07 0.0M
2022-07-07 158.67 159.32 158.33 159.08 0.0M
2022-07-06 159.80 161.49 158.25 158.72 0.0M
2022-07-05 160.94 162.72 159.97 160.00 0.0M
2022-07-04 161.23 161.23 160.13 160.80 0.0M
2022-07-01 159.62 161.60 158.74 161.06 0.0M
2022-06-30 161.36 162.89 160.06 160.44 0.0M
2022-06-29 160.63 161.74 159.50 161.00 0.0M
2022-06-28 160.20 161.00 159.90 160.44 0.0M
2022-06-27 161.44 161.44 159.40 159.40 0.0M
2022-06-24 160.67 161.35 160.02 161.01 0.0M
2022-06-23 161.10 162.73 161.04 162.00 0.0M
2022-06-22 161.69 162.95 161.11 161.30 0.0M
2022-06-21 161.66 162.00 160.92 161.70 0.0M
2022-06-20 162.60 162.60 161.85 162.00 0.0M
2022-06-17 163.18 163.71 162.80 163.49 0.0M
2022-06-16 163.09 163.81 161.93 163.04 0.0M
2022-06-15 161.40 163.37 160.93 162.42 0.0M
2022-06-14 162.67 162.75 161.36 161.40 0.0M
2022-06-13 165.01 165.09 162.28 162.56 0.0M
2022-06-10 161.11 164.60 161.00 164.60 0.0M
2022-06-09 160.23 160.58 159.50 160.48 0.0M
2022-06-08 160.57 160.83 160.00 160.73 0.0M
2022-06-07 160.00 161.04 160.00 160.73 0.0M
2022-06-06 159.23 160.82 159.23 160.15 0.0M
2022-06-03 161.14 161.26 160.50 160.55 0.0M
2022-06-02 161.08 162.10 160.76 161.68 0.0M
2022-06-01 158.88 160.81 158.25 160.81 0.0M
2022-05-31 160.38 160.77 159.38 159.38 0.0M
2022-05-30 160.73 160.85 159.83 159.96 0.0M
2022-05-27 160.21 161.19 160.21 160.87 0.0M
2022-05-26 160.90 160.90 159.55 159.87 0.0M
2022-05-25 161.32 162.00 160.76 160.90 0.0M
2022-05-24 160.67 161.80 160.67 161.55 0.0M
2022-05-23 162.18 162.69 161.00 161.08 0.0M
2022-05-20 162.30 162.64 161.09 162.24 0.0M
2022-05-19 160.82 162.35 160.30 162.02 0.0M
2022-05-18 160.07 160.88 159.27 160.88 0.0M
2022-05-17 162.30 162.30 160.38 160.62 0.0M
2022-05-16 161.37 161.92 159.38 161.69 0.0M
2022-05-13 162.90 163.12 161.39 161.66 0.0M
2022-05-12 163.67 165.15 163.50 163.88 0.0M
2022-05-11 162.42 163.20 162.18 163.11 0.0M
2022-05-10 163.78 163.95 162.51 162.51 0.0M
2022-05-09 165.48 165.49 163.69 163.91 0.0M
2022-05-06 166.00 166.00 164.76 165.84 0.0M
2022-05-05 166.12 168.00 165.80 166.32 0.0M
2022-05-04 164.75 165.26 164.23 164.32 0.0M
2022-05-03 164.38 165.36 163.27 164.93 0.0M
2022-05-02 166.00 166.25 163.77 164.71 0.0M
2022-04-29 168.54 169.04 167.81 168.05 0.0M
2022-04-28 166.00 167.32 165.65 166.40 0.0M
2022-04-27 166.00 167.40 165.26 165.88 0.0M
2022-04-26 165.20 166.38 164.87 165.86 0.0M
2022-04-25 166.08 166.35 163.67 164.41 0.0M
2022-04-22 167.59 167.68 165.65 166.33 0.0M
2022-04-21 166.53 166.54 165.31 166.27 0.0M
2022-04-20 167.01 167.24 166.56 167.19 0.0M
2022-04-19 170.25 170.60 168.00 168.58 0.0M
2022-04-14 168.16 170.00 167.23 169.09 0.0M
2022-04-13 168.99 170.00 168.62 169.14 0.0M
2022-04-12 167.70 169.05 166.77 168.90 0.0M
2022-04-11 165.91 167.82 165.67 166.68 0.0M
2022-04-08 165.05 166.85 164.95 166.22 0.0M
2022-04-07 163.97 165.03 163.93 164.63 0.0M
2022-04-06 163.73 164.52 163.50 164.18 0.0M
2022-04-05 163.56 164.58 162.94 163.88 0.0M
2022-04-04 162.29 163.71 162.29 163.18 0.0M
2022-04-01 162.28 163.00 161.64 162.22 0.0M
2022-03-31 160.20 162.93 160.20 162.93 0.0M
2022-03-30 160.64 161.36 159.88 160.99 0.0M
2022-03-29 162.48 162.48 157.87 159.99 0.0M
2022-03-28 164.34 164.84 162.89 163.98 0.0M
2022-03-25 164.89 165.66 163.78 165.43 0.0M
2022-03-24 164.60 166.25 163.91 166.12 0.0M
2022-03-23 162.00 164.28 162.00 163.20 0.0M
2022-03-22 163.41 163.45 161.00 162.16 0.0M
2022-03-21 161.62 163.00 161.45 162.82 0.0M
2022-03-18 162.28 163.50 162.04 162.24 0.0M
2022-03-17 162.86 164.03 162.50 162.71 0.0M
2022-03-16 162.24 163.00 160.98 161.07 0.0M
2022-03-15 163.25 163.50 160.81 163.48 0.0M
2022-03-14 167.47 167.64 165.29 165.29 0.0M
2022-03-11 168.46 169.26 165.15 168.53 0.0M
2022-03-10 166.60 169.35 165.25 168.16 0.0M
2022-03-09 174.23 174.32 166.34 167.41 0.0M
2022-03-08 172.50 176.27 170.30 175.90 0.0M
2022-03-07 170.14 172.08 166.87 169.32 0.0M
2022-03-04 163.80 167.14 163.29 166.95 0.0M
2022-03-03 161.96 162.52 161.40 162.11 0.0M
2022-03-02 162.59 162.90 160.17 160.17 0.0M
2022-03-01 158.03 161.43 158.03 161.31 0.0M
2022-02-28 157.59 159.00 157.20 157.31 0.0M
2022-02-25 158.88 159.31 155.64 155.81 0.0M
2022-02-24 160.70 164.29 159.45 160.30 0.0M
2022-02-23 155.36 156.74 154.88 156.74 0.0M
2022-02-22 157.19 157.42 154.94 155.79 0.0M
2022-02-21 154.58 155.67 154.47 155.52 0.0M
2022-02-18 154.81 155.64 154.28 155.44 0.0M
2022-02-17 153.27 155.23 153.20 154.91 0.0M
2022-02-16 151.55 152.48 151.33 152.41 0.0M
2022-02-15 154.24 154.24 151.10 151.37 0.0M
2022-02-14 152.02 153.92 151.84 153.03 0.0M
2022-02-11 149.24 149.78 148.93 149.72 0.0M
2022-02-10 149.16 149.55 148.60 148.85 0.0M
2022-02-09 148.88 148.88 148.45 148.83 0.0M
2022-02-08 148.18 148.81 147.75 148.72 0.0M
2022-02-07 147.44 147.70 147.24 147.67 0.0M
2022-02-04 146.68 147.07 145.75 146.55 0.0M
2022-02-03 148.39 148.79 145.90 146.82 0.0M
2022-02-02 148.07 148.99 147.99 148.81 0.0M
2022-02-01 148.82 149.46 148.59 149.36 0.0M
2022-01-31 148.93 149.45 148.71 149.03 0.0M
2022-01-28 149.85 149.93 148.50 148.74 0.0M
2022-01-27 150.52 150.81 149.43 149.48 0.0M
2022-01-26 152.00 152.49 150.80 151.04 0.0M
2022-01-25 151.46 152.54 151.27 152.21 0.0M
2022-01-24 151.09 151.55 150.32 150.82 0.0M
2022-01-21 150.90 150.98 150.00 150.58 0.0M
2022-01-20 150.53 151.41 150.47 150.89 0.0M
2022-01-19 148.73 150.80 148.70 150.71 0.0M
2022-01-18 148.17 148.88 147.54 148.64 0.0M
2022-01-17 148.24 148.53 148.16 148.32 0.0M
2022-01-14 148.06 148.88 147.77 148.16 0.0M
2022-01-13 148.13 148.13 147.10 147.32 0.0M
2022-01-12 148.67 148.82 148.30 148.37 0.0M
2022-01-11 148.29 148.62 147.85 148.62 0.0M
2022-01-10 147.20 147.97 147.06 147.37 0.0M
2022-01-07 147.07 147.71 146.60 146.75 0.0M
2022-01-06 148.36 148.37 146.90 147.32 0.0M
2022-01-05 149.35 150.12 149.32 149.66 0.0M
2022-01-04 148.69 149.34 148.37 149.28 0.0M
2022-01-03 149.61 149.76 148.00 148.26 0.0M