WisdomTree Gold (BULL)

BULL
🏛️ 法国 →
32.32
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 32.05 32.05 32.05 32.32 0.0M
2025-09-25 31.89 32.05 31.89 32.02 0.0M
2025-09-24 31.87 32.12 31.87 31.95 0.0M
2025-09-23 31.86 32.12 31.86 32.10 0.0M
2025-09-22 31.64 31.71 31.64 31.74 0.0M
2025-09-19 31.03 31.11 31.03 31.31 0.0M
2025-09-18 31.07 31.07 30.95 30.91 0.0M
2025-09-17 31.08 31.45 31.01 31.16 0.0M
2025-09-16 31.38 31.39 31.30 31.16 0.0M
2025-09-15 31.07 31.17 30.97 31.24 0.0M
2025-09-12 31.14 31.22 31.14 31.16 0.0M
2025-09-11 31.11 31.11 30.93 31.04 0.0M
2025-09-10 31.22 31.25 31.21 31.15 0.0M
2025-09-09 31.06 31.07 31.06 31.11 0.0M
2025-09-08 30.75 30.85 30.75 31.02 0.0M
2025-09-05 30.67 30.71 30.60 30.75 0.0M
2025-09-04 30.55 30.61 30.55 30.67 0.0M
2025-09-03 30.70 30.80 30.67 30.80 0.0M
2025-09-02 30.10 30.41 30.10 30.41 0.0M
2025-09-01 29.95 30.05 29.93 30.05 0.0M
2025-08-29 29.47 29.50 29.41 29.70 0.0M
2025-08-28 29.35 29.40 29.35 29.39 0.0M
2025-08-27 29.19 29.28 29.19 29.32 0.0M
2025-08-26 29.16 29.16 29.06 29.12 0.0M
2025-08-25 28.84 28.87 28.84 28.97 0.0M
2025-08-22 28.81 28.81 28.81 28.89 0.0M
2025-08-21 28.76 28.88 28.66 28.85 0.0M
2025-08-20 28.62 28.62 28.60 28.72 0.0M
2025-08-19 28.64 28.68 28.54 28.56 0.0M
2025-08-18 28.72 28.72 28.67 28.65 0.0M
2025-08-15 28.71 28.71 28.60 28.63 0.0M
2025-08-14 28.89 28.89 28.74 28.75 0.0M
2025-08-13 28.78 28.78 28.78 28.76 0.0M
2025-08-12 28.92 29.00 28.71 28.82 0.0M
2025-08-11 29.03 29.06 28.92 29.06 0.0M
2025-08-08 29.71 29.71 29.60 29.61 0.0M
2025-08-07 29.27 29.33 29.27 29.30 0.0M
2025-08-06 29.27 29.27 29.27 29.15 0.0M
2025-08-05 29.27 29.40 29.27 29.33 0.0M
2025-08-04 29.15 29.16 29.15 29.28 0.0M
2025-08-01 28.89 29.03 28.89 29.13 0.0M
2025-07-31 28.91 28.91 28.91 28.93 0.0M
2025-07-30 28.91 28.91 28.91 28.79 0.0M
2025-07-29 28.84 28.84 28.84 28.94 0.0M
2025-07-28 28.63 28.70 28.63 28.63 0.0M
2025-07-25 28.71 28.71 28.55 28.50 0.0M
2025-07-24 28.89 28.89 28.75 28.81 0.0M
2025-07-23 29.40 29.40 29.28 29.29 0.0M
2025-07-22 29.17 29.18 29.15 29.43 0.0M
2025-07-21 29.10 29.25 29.07 29.26 0.0M
2025-07-18 28.89 28.95 28.89 28.92 0.0M
2025-07-17 28.95 28.95 28.73 28.93 0.0M
2025-07-16 28.86 29.05 28.86 28.93 0.0M
2025-07-15 28.91 28.94 28.91 28.87 0.0M
2025-07-14 29.08 29.08 28.95 28.79 0.0M
2025-07-11 28.70 28.70 28.70 28.98 0.0M
2025-07-10 28.50 28.56 28.50 28.57 0.0M
2025-07-09 28.21 28.44 28.21 28.41 0.0M
2025-07-08 28.55 28.55 28.42 28.31 0.0M
2025-07-07 28.29 28.29 28.28 28.42 0.0M
2025-07-04 28.51 28.51 28.46 28.44 0.0M
2025-07-03 28.64 28.64 28.57 28.45 0.0M
2025-07-02 28.42 28.42 28.40 28.52 0.0M
2025-07-01 28.45 28.53 28.45 28.53 0.0M
2025-06-30 28.23 28.23 28.23 28.15 0.0M
2025-06-27 28.24 28.24 27.95 28.08 0.0M
2025-06-26 28.73 28.76 28.56 28.56 0.0M
2025-06-25 28.87 28.87 28.78 28.75 0.0M
2025-06-24 28.80 28.86 28.72 28.65 0.0M
2025-06-23 29.35 29.35 29.30 29.51 0.0M
2025-06-20 29.25 29.25 29.20 29.40 0.0M
2025-06-19 29.46 29.59 29.46 29.57 0.0M
2025-06-18 29.55 29.62 29.55 29.58 0.0M
2025-06-17 29.48 29.48 29.48 29.53 0.0M
2025-06-16 29.74 29.74 29.60 29.60 0.0M
2025-06-13 29.77 29.93 29.77 29.82 0.0M
2025-06-12 29.48 29.48 29.34 29.47 0.0M
2025-06-11 29.42 29.45 29.27 29.26 0.0M
2025-06-10 29.37 29.40 29.37 29.31 0.0M
2025-06-09 29.27 29.30 29.27 29.41 0.0M
2025-06-06 29.58 29.63 29.58 29.43 0.0M
2025-06-05 29.71 29.95 29.71 29.57 0.0M
2025-06-04 29.70 29.70 29.59 29.74 0.0M
2025-06-03 29.57 29.72 29.57 29.63 0.0M
2025-06-02 29.53 29.60 29.48 29.69 0.0M
2025-05-30 29.28 29.28 29.07 29.16 0.0M
2025-05-29 29.20 29.50 29.20 29.38 0.0M
2025-05-28 29.44 29.53 29.41 29.39 0.0M
2025-05-27 29.30 29.31 29.19 29.26 0.0M
2025-05-26 29.48 29.54 29.48 29.55 0.0M
2025-05-23 29.64 29.96 29.58 29.86 0.0M
2025-05-22 29.60 29.60 29.37 29.39 0.0M
2025-05-21 29.49 29.49 29.30 29.43 0.0M
2025-05-20 28.76 29.33 28.76 29.33 0.0M
2025-05-19 29.00 29.00 29.00 28.96 0.0M
2025-05-16 28.89 28.89 28.86 28.74 0.0M
2025-05-15 28.27 28.57 28.27 28.98 0.0M
2025-05-14 29.06 29.06 28.61 28.65 0.0M
2025-05-13 29.57 29.57 29.27 29.30 0.0M
2025-05-12 29.31 29.31 29.21 29.37 0.0M
2025-05-09 29.84 29.84 29.82 29.90 0.0M
2025-05-08 29.74 29.74 29.74 29.91 0.0M
2025-05-07 30.07 30.07 30.01 30.07 0.0M
2025-05-06 29.94 29.94 29.94 30.17 0.0M
2025-05-05 29.00 29.06 29.00 29.46 0.0M
2025-05-02 28.94 28.95 28.80 28.80 0.0M
2025-04-30 29.26 29.29 29.26 29.43 0.0M
2025-04-29 29.35 29.38 29.31 29.31 0.0M
2025-04-28 29.21 29.24 29.19 29.49 0.0M
2025-04-25 29.36 29.39 29.05 29.05 0.0M
2025-04-24 29.58 29.58 29.46 29.50 0.0M
2025-04-23 29.24 29.32 28.96 29.06 0.0M
2025-04-22 30.44 30.44 30.01 29.98 0.0M
2025-04-17 29.50 29.58 29.17 29.24 0.0M
2025-04-16 29.32 29.47 29.31 29.47 0.0M
2025-04-15 28.71 28.80 28.71 28.75 0.0M
2025-04-14 28.51 28.64 28.50 28.45 0.0M
2025-04-11 28.63 28.63 28.50 28.84 0.0M
2025-04-10 28.68 28.68 28.68 28.60 0.0M
2025-04-09 27.70 28.11 27.70 28.13 0.0M
2025-04-08 27.64 27.73 27.64 27.79 0.0M
2025-04-07 27.74 28.09 27.51 27.57 0.0M
2025-04-04 28.31 28.39 28.31 27.80 0.0M
2025-04-03 28.73 28.78 27.99 28.37 0.0M
2025-04-02 29.20 29.38 29.18 29.22 0.0M
2025-04-01 29.33 29.39 29.32 29.29 0.0M
2025-03-31 29.17 29.34 29.17 29.29 0.0M
2025-03-28 28.96 28.99 28.88 28.84 0.0M
2025-03-27 28.66 28.80 28.63 28.78 0.0M
2025-03-26 28.46 28.46 28.34 28.37 0.0M
2025-03-25 28.27 28.27 28.27 28.34 0.0M
2025-03-24 28.23 28.31 28.23 28.26 0.0M
2025-03-21 28.33 28.36 28.25 28.25 0.0M
2025-03-20 28.34 28.41 28.34 28.39 0.0M
2025-03-19 28.21 28.21 28.21 28.28 0.0M
2025-03-18 27.95 28.17 27.95 28.14 0.0M
2025-03-17 27.87 27.87 27.82 27.80 0.0M
2025-03-14 27.95 27.95 27.95 27.87 0.0M
2025-03-13 27.36 27.36 27.36 27.82 0.0M
2025-03-12 27.06 27.06 27.06 27.27 0.0M
2025-03-11 26.96 26.96 26.96 27.03 0.0M
2025-03-10 27.22 27.24 27.16 27.14 0.0M
2025-03-07 27.24 27.32 27.20 27.24 0.0M
2025-03-06 27.25 27.30 27.20 27.28 0.0M
2025-03-05 27.77 27.77 27.53 27.59 0.0M
2025-03-04 27.95 28.08 27.95 27.99 0.0M
2025-03-03 27.91 27.98 27.90 27.91 0.0M
2025-02-28 27.86 27.89 27.86 27.76 0.0M
2025-02-27 27.97 27.99 27.84 28.00 0.0M
2025-02-26 28.14 28.14 28.14 28.10 0.0M
2025-02-25 28.41 28.41 28.04 27.92 0.0M
2025-02-24 28.47 28.51 28.47 28.50 0.0M
2025-02-21 28.28 28.49 28.28 28.49 0.0M
2025-02-20 28.71 28.71 28.43 28.54 0.0M
2025-02-19 28.52 28.62 28.52 28.53 0.0M
2025-02-18 28.16 28.43 28.16 28.40 0.0M
2025-02-17 28.03 28.03 28.01 28.01 0.0M
2025-02-14 28.48 28.48 28.48 27.93 0.0M
2025-02-13 28.47 28.47 28.45 28.45 0.0M
2025-02-12 28.31 28.31 28.28 28.42 0.0M
2025-02-11 28.78 28.78 28.52 28.58 0.0M
2025-02-10 28.57 28.58 28.53 28.66 0.0M
2025-02-07 28.02 28.24 28.02 28.23 0.0M
2025-02-06 27.91 28.15 27.91 27.92 0.0M
2025-02-05 28.02 28.02 27.92 27.96 0.0M
2025-02-04 27.73 27.73 27.73 27.86 0.0M
2025-02-03 27.79 28.04 27.79 27.95 0.0M
2025-01-31 27.57 27.83 27.57 27.63 0.0M
2025-01-30 27.12 27.19 27.12 27.49 0.0M
2025-01-29 27.02 27.02 27.02 27.03 0.0M
2025-01-28 26.73 26.73 26.73 26.94 0.0M
2025-01-27 26.77 26.77 26.70 26.57 0.0M
2025-01-24 26.98 27.04 26.94 26.94 0.0M
2025-01-23 26.97 26.97 26.93 26.95 0.0M
2025-01-22 26.93 27.04 26.93 27.04 0.0M
2025-01-21 26.83 26.91 26.83 26.89 0.0M
2025-01-20 27.08 27.08 26.62 26.58 0.0M
2025-01-17 27.03 27.03 27.03 27.17 0.0M
2025-01-16 26.92 27.12 26.92 27.11 0.0M
2025-01-15 26.58 26.58 26.58 26.70 0.0M
2025-01-14 26.58 26.58 26.55 26.51 0.0M
2025-01-13 26.93 26.93 26.93 26.74 0.0M
2025-01-10 26.66 27.00 26.66 27.00 0.0M
2025-01-09 26.42 26.52 26.42 26.52 0.0M
2025-01-08 26.18 26.18 26.18 26.43 0.0M
2025-01-07 25.87 25.87 25.87 26.09 0.0M
2025-01-06 25.95 25.95 25.74 25.87 0.0M
2025-01-03 26.32 26.32 26.17 26.17 0.0M
2025-01-02 25.91 26.12 25.91 26.42 0.0M