金罗斯黄金

KGC
🏛️ 德国 →
21.31
最后更新: 2025-10-03
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
2025-10-03 21.44 21.44 21.00 21.31 0.1M
2025-10-02 21.79 22.07 20.72 21.25 0.0M
2025-10-01 21.02 21.79 21.01 21.79 0.0M
2025-09-30 21.00 21.31 20.07 21.11 0.1M
2025-09-29 20.71 21.27 20.71 20.76 0.1M
2025-09-26 20.38 20.59 20.01 20.49 0.0M
2025-09-25 19.87 20.38 19.87 20.35 0.0M
2025-09-24 20.94 21.11 19.84 19.84 0.0M
2025-09-23 20.41 21.05 20.41 20.72 0.1M
2025-09-22 20.03 20.60 19.98 20.53 0.0M
2025-09-19 19.09 20.15 18.88 19.96 0.0M
2025-09-18 19.15 19.22 18.74 18.91 0.1M
2025-09-17 18.90 19.25 18.71 19.05 0.0M
2025-09-16 19.91 19.95 19.16 19.22 0.0M
2025-09-15 20.00 20.06 19.64 19.74 0.1M
2025-09-12 19.80 20.22 19.77 19.87 0.0M
2025-09-11 19.55 19.84 19.45 19.81 0.0M
2025-09-10 19.36 19.60 19.16 19.56 0.1M
2025-09-09 19.46 19.55 18.96 19.02 0.0M
2025-09-08 18.85 19.36 18.78 19.22 0.1M
2025-09-05 18.39 18.93 18.39 18.93 0.0M
2025-09-04 18.61 18.81 18.45 18.48 0.1M
2025-09-03 18.55 18.83 18.50 18.78 0.1M
2025-09-02 18.35 18.54 17.97 18.42 0.1M
2025-09-01 17.95 18.40 17.87 18.40 0.0M
2025-08-29 17.40 17.92 17.17 17.92 0.0M
2025-08-28 17.40 17.49 17.22 17.28 0.0M
2025-08-27 17.40 17.42 17.18 17.35 0.0M
2025-08-26 17.13 17.40 16.96 17.37 0.0M
2025-08-25 16.75 17.03 16.62 17.00 0.0M
2025-08-22 16.61 16.88 16.61 16.72 0.0M
2025-08-21 16.39 16.85 16.15 16.85 0.0M
2025-08-20 15.97 16.40 15.97 16.37 0.0M
2025-08-19 16.72 16.75 16.01 16.04 0.0M
2025-08-18 16.50 16.72 16.43 16.59 0.0M
2025-08-15 16.21 16.50 16.05 16.47 0.0M
2025-08-14 16.21 16.45 16.15 16.20 0.0M
2025-08-13 16.49 16.89 16.20 16.20 0.0M
2025-08-12 16.54 16.60 16.30 16.49 0.0M
2025-08-11 16.22 16.54 15.69 16.45 0.0M
2025-08-08 16.20 16.50 16.02 16.29 0.0M
2025-08-07 16.01 16.35 16.01 16.08 0.0M
2025-08-06 15.70 16.08 15.51 16.01 0.0M
2025-08-05 15.00 15.70 14.81 15.70 0.0M
2025-08-04 13.95 14.94 13.95 14.94 0.1M
2025-08-01 14.07 14.20 13.83 14.03 0.0M
2025-07-31 13.91 14.35 13.75 13.89 0.1M
2025-07-30 13.81 13.99 13.46 13.53 0.1M
2025-07-29 13.46 13.88 13.46 13.85 0.0M
2025-07-28 13.67 13.80 13.31 13.56 0.0M
2025-07-25 13.59 13.75 13.41 13.71 0.0M
2025-07-24 13.58 13.77 13.50 13.54 0.0M
2025-07-23 14.03 14.05 13.71 13.71 0.0M
2025-07-22 13.65 14.05 13.48 14.02 0.0M
2025-07-21 13.39 13.82 13.21 13.57 0.0M
2025-07-18 13.33 13.40 13.13 13.27 0.0M
2025-07-17 13.41 13.44 13.11 13.33 0.0M
2025-07-16 13.41 13.43 13.21 13.43 0.0M
2025-07-15 13.55 13.55 13.01 13.14 0.0M
2025-07-14 13.22 13.50 13.22 13.41 0.0M
2025-07-11 13.12 13.35 13.12 13.25 0.0M
2025-07-10 13.03 13.26 12.88 13.09 0.0M
2025-07-09 12.91 13.11 12.48 13.11 0.0M
2025-07-08 13.61 13.90 12.93 13.01 0.0M
2025-07-07 13.30 13.70 13.22 13.70 0.0M
2025-07-04 13.39 13.60 13.36 13.43 0.0M
2025-07-03 13.13 13.64 13.01 13.37 0.0M
2025-07-02 13.17 13.30 13.10 13.23 0.0M
2025-07-01 13.34 13.50 13.16 13.16 0.0M
2025-06-30 12.69 13.18 12.69 13.18 0.0M
2025-06-27 13.26 13.45 12.60 12.63 0.0M
2025-06-26 13.04 13.50 13.04 13.50 0.0M
2025-06-25 13.32 13.32 13.07 13.11 0.0M
2025-06-24 13.36 13.43 12.95 13.16 0.0M
2025-06-23 13.44 13.92 13.31 13.59 0.0M
2025-06-20 13.16 13.49 13.13 13.45 0.0M
2025-06-19 13.51 13.70 13.32 13.42 0.0M
2025-06-18 13.55 13.76 13.45 13.50 0.0M
2025-06-17 13.69 13.69 13.40 13.60 0.0M
2025-06-16 13.54 13.69 13.38 13.45 0.0M
2025-06-13 13.60 13.90 13.54 13.71 0.0M
2025-06-12 13.38 13.58 13.09 13.43 0.0M
2025-06-11 13.13 13.30 12.91 13.30 0.0M
2025-06-10 13.16 13.33 12.90 13.01 0.0M
2025-06-09 13.20 13.33 13.13 13.28 0.0M
2025-06-06 13.71 13.73 13.21 13.32 0.0M
2025-06-05 13.52 13.85 13.37 13.55 0.0M
2025-06-04 13.73 13.80 13.25 13.60 0.0M
2025-06-03 13.70 13.71 13.44 13.64 0.0M
2025-06-02 12.98 13.83 12.98 13.70 0.1M
2025-05-30 12.92 12.95 12.72 12.95 0.0M
2025-05-29 12.90 13.25 12.90 13.01 0.0M
2025-05-28 12.94 13.10 12.75 13.09 0.0M
2025-05-27 13.00 13.00 12.49 12.87 0.0M
2025-05-26 12.92 13.10 12.81 13.10 0.0M
2025-05-23 12.91 13.20 12.91 12.94 0.0M
2025-05-22 12.99 13.12 12.71 12.87 0.0M
2025-05-21 12.82 12.97 12.66 12.97 0.0M
2025-05-20 12.39 12.73 12.19 12.70 0.0M
2025-05-19 12.50 12.60 12.10 12.40 0.0M
2025-05-16 12.30 12.31 11.96 12.27 0.0M
2025-05-15 11.95 12.28 11.81 12.28 0.0M
2025-05-14 12.16 12.30 11.86 12.05 0.0M
2025-05-13 12.54 12.61 12.22 12.27 0.0M
2025-05-12 13.01 13.22 12.27 12.38 0.1M
2025-05-09 13.29 13.35 13.00 13.31 0.0M
2025-05-08 13.78 13.80 13.14 13.22 0.0M
2025-05-07 13.11 14.08 12.95 13.78 0.0M
2025-05-06 12.98 13.35 12.88 13.35 0.0M
2025-05-05 12.43 12.89 12.41 12.82 0.0M
2025-05-02 12.73 12.84 12.26 12.40 0.0M
2025-04-30 12.91 13.00 12.46 12.98 0.0M
2025-04-29 12.78 12.92 12.66 12.78 0.0M
2025-04-28 12.75 12.91 12.35 12.91 0.0M
2025-04-25 12.80 12.90 12.40 12.69 0.0M
2025-04-24 12.78 13.02 12.46 12.88 0.0M
2025-04-23 12.53 12.70 12.11 12.63 0.1M
2025-04-22 13.30 13.60 12.84 12.84 0.1M
2025-04-17 13.42 13.42 12.91 13.00 0.0M
2025-04-16 13.26 13.67 13.06 13.24 0.1M
2025-04-15 12.88 13.06 12.47 12.98 0.0M
2025-04-14 12.61 12.89 12.40 12.88 0.1M
2025-04-11 12.20 12.93 12.20 12.61 0.1M
2025-04-10 12.00 12.37 11.80 12.25 0.1M
2025-04-09 10.75 11.99 10.74 11.91 0.0M
2025-04-08 11.18 11.55 10.81 10.87 0.0M
2025-04-07 10.65 11.50 9.08 10.95 0.1M
2025-04-04 11.38 11.58 10.47 10.83 0.1M
2025-04-03 11.85 11.85 10.97 11.43 0.1M
2025-04-02 11.76 11.81 11.50 11.81 0.0M
2025-04-01 11.80 11.84 11.45 11.63 0.0M
2025-03-31 11.81 11.89 11.34 11.67 0.0M
2025-03-28 11.70 11.91 11.51 11.65 0.1M
2025-03-27 11.44 11.68 11.34 11.47 0.0M
2025-03-26 11.38 11.58 11.28 11.28 0.0M
2025-03-25 11.24 11.56 11.20 11.26 0.0M
2025-03-24 11.33 11.40 11.20 11.26 0.0M
2025-03-21 11.43 11.43 11.10 11.20 0.0M
2025-03-20 11.24 11.45 11.02 11.45 0.0M
2025-03-19 10.90 11.21 10.90 11.16 0.0M
2025-03-18 11.13 11.38 10.96 11.02 0.0M
2025-03-17 10.85 11.15 10.70 10.96 0.0M
2025-03-14 10.64 10.78 10.56 10.57 0.0M
2025-03-13 10.35 10.68 10.22 10.43 0.0M
2025-03-12 10.30 10.32 10.06 10.29 0.0M
2025-03-11 9.86 10.32 9.71 10.32 0.1M
2025-03-10 10.22 10.35 9.63 9.65 0.0M
2025-03-07 10.25 10.60 10.11 10.28 0.0M
2025-03-06 10.68 10.68 10.25 10.28 0.0M
2025-03-05 10.63 10.65 10.38 10.61 0.0M
2025-03-04 10.30 10.56 10.22 10.48 0.0M
2025-03-03 10.41 10.57 10.26 10.28 0.0M
2025-02-28 10.14 10.25 9.90 10.25 0.0M
2025-02-27 10.54 10.65 10.15 10.15 0.0M
2025-02-26 10.19 10.51 10.19 10.49 0.0M
2025-02-25 10.55 10.56 9.96 10.25 0.0M
2025-02-24 10.47 10.69 10.32 10.62 0.0M
2025-02-21 10.90 11.01 10.47 10.49 0.0M
2025-02-20 11.00 11.20 10.81 11.00 0.0M
2025-02-19 10.87 10.94 10.73 10.88 0.0M
2025-02-18 10.75 11.08 10.71 10.81 0.0M
2025-02-17 10.84 10.90 10.51 10.65 0.0M
2025-02-14 10.95 11.14 10.68 10.72 0.0M
2025-02-13 11.35 11.43 10.86 10.95 0.1M
2025-02-12 11.61 11.79 11.50 11.71 0.0M
2025-02-11 11.79 11.80 11.52 11.68 0.1M
2025-02-10 11.59 11.90 11.58 11.71 0.1M
2025-02-07 11.54 11.58 11.36 11.50 0.0M
2025-02-06 11.45 11.55 11.30 11.41 0.0M
2025-02-05 11.05 11.54 11.05 11.35 0.0M
2025-02-04 11.27 11.36 10.98 11.12 0.0M
2025-02-03 11.00 11.40 10.51 11.15 0.0M
2025-01-31 11.21 11.25 10.86 10.92 0.0M
2025-01-30 10.80 11.16 10.67 11.00 0.0M
2025-01-29 10.41 10.83 10.41 10.71 0.0M
2025-01-28 10.15 10.45 10.14 10.41 0.0M
2025-01-27 10.09 10.30 9.90 10.12 0.0M
2025-01-24 10.23 10.23 10.10 10.10 0.0M
2025-01-23 10.20 10.26 9.98 10.01 0.0M
2025-01-22 10.22 10.36 10.09 10.24 0.0M
2025-01-21 10.20 10.35 9.91 10.23 0.0M
2025-01-20 10.11 10.11 9.90 10.04 0.0M
2025-01-17 9.98 10.01 9.85 10.01 0.0M
2025-01-16 10.43 10.45 9.92 9.96 0.0M
2025-01-15 10.41 10.42 10.17 10.36 0.0M
2025-01-14 9.97 10.27 9.84 10.25 0.0M
2025-01-13 10.13 10.25 9.81 9.86 0.0M
2025-01-10 10.22 10.42 10.09 10.13 0.0M
2025-01-09 10.15 10.48 9.95 10.45 0.0M
2025-01-08 9.66 10.05 9.59 10.05 0.0M
2025-01-07 9.33 9.71 9.29 9.62 0.0M
2025-01-06 9.38 9.55 9.35 9.38 0.0M
2025-01-03 9.57 9.67 9.45 9.45 0.0M
2025-01-02 8.89 9.58 8.89 9.56 0.0M