Gold Fields Ltd

GFIJ
🏛️ 德国 →
35.30
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
2025-09-26 34.00 35.80 33.70 35.30 0.0M
2025-09-25 34.30 34.40 33.10 34.00 0.0M
2025-09-24 35.50 36.10 34.20 34.50 0.0M
2025-09-23 35.50 36.20 35.10 36.10 0.0M
2025-09-22 35.30 35.90 34.90 35.50 0.0M
2025-09-19 32.30 35.20 31.80 35.20 0.0M
2025-09-18 31.90 32.50 31.50 31.50 0.0M
2025-09-17 32.00 32.40 31.00 32.40 0.0M
2025-09-16 32.90 33.40 31.80 32.50 0.0M
2025-09-15 32.30 33.10 31.30 33.10 0.0M
2025-09-12 32.30 32.70 31.70 32.40 0.0M
2025-09-11 31.90 32.10 31.00 31.70 0.0M
2025-09-10 31.10 32.30 30.50 32.20 0.0M
2025-09-09 31.80 31.90 30.00 30.50 0.0M
2025-09-08 29.60 31.00 29.40 30.60 0.0M
2025-09-05 28.80 29.80 28.70 29.60 0.0M
2025-09-04 29.90 29.90 28.60 28.90 0.0M
2025-09-03 29.80 30.60 29.40 30.30 0.0M
2025-09-02 29.50 29.90 28.40 29.40 0.0M
2025-09-01 28.80 29.80 28.70 29.10 0.0M
2025-08-29 27.50 28.80 27.20 28.30 0.0M
2025-08-28 28.10 28.10 27.30 27.60 0.0M
2025-08-27 28.70 28.70 28.10 28.50 0.0M
2025-08-26 27.90 28.60 27.80 28.40 0.0M
2025-08-25 26.50 28.00 26.40 28.00 0.0M
2025-08-22 26.30 26.90 25.80 26.80 0.0M
2025-08-21 25.40 26.60 25.40 25.90 0.0M
2025-08-20 25.10 25.40 24.90 25.40 0.0M
2025-08-19 25.70 25.90 24.70 25.00 0.0M
2025-08-18 25.80 25.80 25.40 25.50 0.0M
2025-08-15 25.70 25.90 25.20 25.60 0.0M
2025-08-14 25.80 26.40 25.70 26.40 0.0M
2025-08-13 26.40 27.10 25.50 25.50 0.0M
2025-08-12 26.80 27.50 26.40 26.80 0.0M
2025-08-11 26.60 27.00 26.20 26.60 0.0M
2025-08-08 26.70 27.60 26.40 26.90 0.0M
2025-08-07 26.20 27.30 25.40 26.50 0.0M
2025-08-06 26.20 26.40 25.80 26.00 0.0M
2025-08-05 24.20 26.10 24.20 26.10 0.0M
2025-08-04 22.40 24.30 21.80 24.30 0.0M
2025-08-01 21.00 22.00 20.70 21.80 0.0M
2025-07-31 21.30 21.80 21.00 21.00 0.0M
2025-07-30 21.90 21.90 21.00 21.00 0.0M
2025-07-29 21.10 21.50 21.10 21.50 0.0M
2025-07-28 21.20 21.30 20.80 21.20 0.0M
2025-07-25 20.90 21.20 20.40 21.20 0.0M
2025-07-24 21.20 21.20 20.80 21.10 0.0M
2025-07-23 21.80 22.20 20.70 21.30 0.0M
2025-07-22 21.60 22.20 21.10 21.80 0.0M
2025-07-21 21.00 21.80 20.70 21.60 0.0M
2025-07-18 21.00 21.30 21.00 21.10 0.0M
2025-07-17 20.20 20.70 20.20 20.70 0.0M
2025-07-16 20.50 21.10 20.30 20.60 0.0M
2025-07-15 20.90 21.20 20.70 20.70 0.0M
2025-07-14 20.70 21.10 20.50 21.00 0.0M
2025-07-11 20.60 20.80 20.00 20.50 0.0M
2025-07-10 20.50 20.50 20.00 20.20 0.0M
2025-07-09 20.10 20.80 19.80 20.70 0.0M
2025-07-08 21.30 21.60 19.75 19.75 0.0M
2025-07-07 20.60 20.60 20.10 20.60 0.0M
2025-07-04 21.10 21.10 20.60 20.80 0.0M
2025-07-03 21.00 21.00 20.30 20.80 0.0M
2025-07-02 20.10 20.40 19.75 20.40 0.0M
2025-07-01 20.00 20.90 20.00 20.30 0.0M
2025-06-30 19.20 20.00 19.20 19.75 0.0M
2025-06-27 20.00 20.00 19.10 19.40 0.0M
2025-06-26 20.70 20.80 20.10 20.30 0.0M
2025-06-25 20.90 21.10 20.30 20.80 0.0M
2025-06-24 20.70 20.80 19.95 20.50 0.0M
2025-06-23 21.90 22.40 20.80 21.30 0.0M
2025-06-20 21.70 21.70 20.60 21.50 0.0M
2025-06-19 20.60 21.70 20.40 21.70 0.0M
2025-06-18 21.70 21.70 20.90 20.90 0.0M
2025-06-17 21.30 21.70 20.70 21.20 0.0M
2025-06-16 22.20 22.60 21.20 21.30 0.0M
2025-06-13 22.40 22.60 21.80 22.20 0.0M
2025-06-12 21.20 22.10 21.20 22.10 0.0M
2025-06-11 21.20 21.40 20.70 21.10 0.0M
2025-06-10 21.70 22.10 21.70 21.70 0.0M
2025-06-09 21.50 21.80 21.20 21.70 0.0M
2025-06-06 22.50 22.70 21.10 21.50 0.0M
2025-06-05 21.80 22.80 21.60 22.30 0.0M
2025-06-04 21.90 22.40 21.60 21.80 0.0M
2025-06-03 21.60 21.90 21.50 21.90 0.0M
2025-06-02 20.00 22.30 20.00 21.90 0.0M
2025-05-30 20.40 20.50 19.65 19.80 0.0M
2025-05-29 20.00 20.70 19.90 20.50 0.0M
2025-05-28 19.75 20.10 19.75 20.00 0.0M
2025-05-27 19.40 19.40 18.60 19.40 0.0M
2025-05-26 20.50 20.50 19.45 19.70 0.0M
2025-05-23 20.00 20.50 19.75 20.50 0.0M
2025-05-22 19.60 19.60 18.85 19.55 0.0M
2025-05-21 19.55 19.70 19.25 19.25 0.0M
2025-05-20 19.05 19.30 18.45 19.30 0.0M
2025-05-19 18.80 19.25 18.70 19.00 0.0M
2025-05-16 18.45 18.60 17.95 18.35 0.0M
2025-05-15 17.75 18.55 17.10 18.55 0.0M
2025-05-14 18.25 18.35 17.20 18.00 0.0M
2025-05-13 18.35 18.50 17.80 18.10 0.0M
2025-05-12 19.60 19.60 18.05 18.40 0.0M
2025-05-09 19.85 20.20 19.40 19.85 0.0M
2025-05-08 20.30 20.30 19.50 20.10 0.0M
2025-05-07 20.40 20.70 20.00 20.10 0.0M
2025-05-06 20.40 20.80 20.20 20.80 0.0M
2025-05-05 18.65 20.60 18.65 20.20 0.0M
2025-05-02 19.00 19.35 18.50 18.70 0.0M
2025-04-30 19.55 19.85 19.15 19.70 0.0M
2025-04-29 19.30 19.70 19.30 19.65 0.0M
2025-04-28 19.25 19.60 18.50 19.60 0.0M
2025-04-25 19.70 19.70 18.85 19.15 0.0M
2025-04-24 19.70 19.95 19.40 19.40 0.0M
2025-04-23 20.50 20.50 19.00 19.80 0.0M
2025-04-22 21.70 22.70 20.70 20.70 0.0M
2025-04-17 21.40 21.70 21.10 21.50 0.0M
2025-04-16 21.00 22.90 21.00 22.00 0.0M
2025-04-15 20.70 21.40 20.70 21.30 0.0M
2025-04-14 21.50 21.60 20.30 20.60 0.0M
2025-04-11 20.60 21.90 20.60 21.40 0.0M
2025-04-10 20.00 20.80 19.05 20.60 0.0M
2025-04-09 18.75 20.30 18.75 19.80 0.0M
2025-04-08 18.55 19.40 18.15 18.50 0.0M
2025-04-07 18.00 18.85 16.50 18.50 0.0M
2025-04-04 20.40 20.40 18.05 18.05 0.0M
2025-04-03 21.10 21.30 18.95 20.80 0.0M
2025-04-02 21.20 21.30 20.80 21.30 0.0M
2025-04-01 20.60 21.30 20.40 21.00 0.0M
2025-03-31 20.60 21.10 20.00 20.60 0.0M
2025-03-28 19.25 20.80 19.25 20.60 0.0M
2025-03-27 19.00 19.55 19.00 19.30 0.0M
2025-03-26 19.20 19.20 18.85 19.00 0.0M
2025-03-25 18.85 19.35 18.80 19.35 0.0M
2025-03-24 19.85 19.85 19.05 19.05 0.0M
2025-03-21 20.00 20.10 19.70 19.95 0.0M
2025-03-20 19.90 20.40 19.80 20.00 0.0M
2025-03-19 19.35 20.00 19.00 19.90 0.0M
2025-03-18 19.20 19.70 19.20 19.40 0.0M
2025-03-17 18.30 19.10 18.15 18.90 0.0M
2025-03-14 18.55 18.90 18.45 18.45 0.0M
2025-03-13 18.30 18.70 17.95 18.65 0.0M
2025-03-12 18.45 18.45 17.85 18.40 0.0M
2025-03-11 18.35 18.95 18.35 18.95 0.0M
2025-03-10 18.40 18.60 18.05 18.05 0.0M
2025-03-07 17.85 18.60 17.80 18.50 0.0M
2025-03-06 17.80 17.90 17.40 17.40 0.0M
2025-03-05 17.70 17.95 17.65 17.95 0.0M
2025-03-04 17.80 18.00 17.60 18.00 0.0M
2025-03-03 17.15 17.90 17.15 17.40 0.0M
2025-02-28 17.10 17.40 16.80 17.15 0.0M
2025-02-27 17.90 17.90 17.30 17.70 0.0M
2025-02-26 17.80 17.90 17.20 17.90 0.0M
2025-02-25 18.40 18.40 17.55 17.85 0.0M
2025-02-24 17.85 18.50 17.85 18.20 0.0M
2025-02-21 18.20 18.20 17.80 18.10 0.0M
2025-02-20 18.35 19.60 18.25 18.25 0.0M
2025-02-19 18.15 18.30 17.85 18.30 0.0M
2025-02-18 17.80 18.35 17.80 18.10 0.0M
2025-02-17 18.05 18.10 17.55 17.60 0.0M
2025-02-14 18.55 18.85 18.00 18.00 0.1M
2025-02-13 18.60 18.75 18.10 18.30 0.0M
2025-02-12 18.65 18.65 17.80 18.10 0.0M
2025-02-11 18.95 18.95 18.55 18.65 0.0M
2025-02-10 18.35 19.10 18.15 18.95 0.0M
2025-02-07 17.90 18.35 17.85 18.30 0.0M
2025-02-06 17.35 18.10 17.25 17.85 0.0M
2025-02-05 17.00 17.50 17.00 17.20 0.0M
2025-02-04 16.80 17.00 16.60 17.00 0.0M
2025-02-03 16.40 17.00 16.40 16.95 0.0M
2025-01-31 16.65 16.80 16.05 16.05 0.0M
2025-01-30 15.95 16.65 15.95 16.40 0.0M
2025-01-29 15.85 16.15 15.65 15.70 0.0M
2025-01-28 15.60 15.90 15.40 15.90 0.0M
2025-01-27 15.85 15.90 15.25 15.30 0.0M
2025-01-24 15.95 16.25 15.70 15.75 0.0M
2025-01-23 15.75 15.75 15.20 15.30 0.0M
2025-01-22 15.55 15.95 15.30 15.45 0.0M
2025-01-21 15.00 15.65 14.95 14.95 0.0M
2025-01-20 14.75 14.95 14.65 14.85 0.0M
2025-01-17 14.90 14.95 14.75 14.90 0.0M
2025-01-16 14.85 15.15 14.80 14.80 0.0M
2025-01-15 14.70 15.00 14.55 14.80 0.0M
2025-01-14 14.60 14.65 14.20 14.55 0.0M
2025-01-13 14.50 14.90 14.10 14.10 0.0M
2025-01-10 14.60 14.70 14.35 14.55 0.0M
2025-01-09 14.05 14.65 14.00 14.40 0.0M
2025-01-08 13.70 14.00 13.70 13.80 0.0M
2025-01-07 13.40 13.95 13.40 13.40 0.0M
2025-01-06 13.75 13.75 13.50 13.50 0.0M
2025-01-03 13.55 13.80 13.55 13.75 0.0M
2025-01-02 13.00 13.85 13.00 13.75 0.0M