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
2021-12-31 17.35 17.35 17.34 17.34 0.0M
2021-12-30 17.17 17.29 17.17 17.29 0.0M
2021-12-29 17.24 17.24 17.16 17.16 0.0M
2021-12-28 17.32 17.35 17.27 17.28 0.0M
2021-12-27 17.24 17.28 17.24 17.28 0.0M
2021-12-24 17.25 17.25 17.25 17.25 0.0M
2021-12-23 17.23 17.26 17.23 17.26 0.0M
2021-12-22 17.13 17.14 17.13 17.14 0.0M
2021-12-21 17.15 17.21 17.11 17.11 0.0M
2021-12-20 17.26 17.29 17.09 17.15 0.0M
2021-12-17 17.27 17.28 17.27 17.28 0.0M
2021-12-16 17.06 17.18 17.06 17.18 0.0M
2021-12-15 16.94 16.96 16.94 16.95 0.0M
2021-12-14 17.09 17.09 16.97 16.99 0.0M
2021-12-13 16.86 17.12 16.86 17.12 0.0M
2021-12-10 16.97 17.11 16.96 17.06 0.0M
2021-12-09 17.04 17.04 17.01 17.02 0.0M
2021-12-07 17.06 17.17 17.06 17.17 0.0M
2021-12-06 17.07 17.07 17.05 17.05 0.0M
2021-12-03 16.93 16.99 16.93 16.99 0.0M
2021-12-02 16.95 16.96 16.88 16.88 0.0M
2021-12-01 16.98 17.04 16.98 17.03 0.0M
2021-11-30 17.11 17.20 17.02 17.02 0.0M
2021-11-29 17.23 17.23 17.13 17.13 0.0M
2021-11-26 17.39 17.39 17.16 17.16 0.0M
2021-11-24 17.26 17.30 17.26 17.27 0.0M
2021-11-23 17.41 17.41 17.14 17.14 0.0M
2021-11-22 17.72 17.73 17.45 17.45 0.0M
2021-11-19 17.75 17.89 17.72 17.78 0.0M
2021-11-18 17.87 17.87 17.75 17.75 0.0M
2021-11-16 17.76 17.95 17.72 17.72 0.0M
2021-11-15 17.62 17.69 17.61 17.69 0.0M
2021-11-12 17.57 17.63 17.53 17.63 0.0M
2021-11-11 17.54 17.62 17.54 17.59 0.0M
2021-11-10 17.09 17.48 17.09 17.46 0.0M
2021-11-09 17.01 17.10 17.01 17.09 0.0M
2021-11-08 17.03 17.06 17.03 17.05 0.0M
2021-11-05 16.84 17.00 16.84 17.00 0.0M
2021-11-04 16.61 16.84 16.61 16.82 0.0M
2021-11-03 16.66 16.68 16.48 16.48 0.0M
2021-11-02 16.73 16.73 16.72 16.72 0.0M
2021-11-01 16.70 16.75 16.70 16.75 0.0M
2021-10-29 16.66 16.66 16.66 16.66 0.0M
2021-10-28 16.83 16.85 16.72 16.72 0.0M
2021-10-27 16.70 16.76 16.66 16.76 0.0M
2021-10-26 16.84 16.84 16.71 16.71 0.0M
2021-10-25 16.91 16.91 16.74 16.88 0.0M
2021-10-22 16.70 16.80 16.69 16.72 0.0M
2021-10-21 16.58 16.58 16.56 16.57 0.0M
2021-10-20 16.53 16.60 16.53 16.60 0.0M
2021-10-19 16.55 16.55 16.49 16.49 0.0M
2021-10-18 16.50 16.53 16.50 16.51 0.0M
2021-10-15 16.72 16.72 16.55 16.55 0.0M
2021-10-13 16.54 16.79 16.52 16.79 0.0M
2021-10-11 16.41 16.46 16.40 16.46 0.0M
2021-10-08 16.49 16.62 16.45 16.45 0.0M
2021-10-06 16.39 16.52 16.39 16.52 0.0M
2021-10-04 16.41 16.46 16.31 16.46 0.0M
2021-10-01 16.42 16.45 16.41 16.45 0.0M
2021-09-30 16.14 16.47 16.14 16.47 0.0M
2021-09-29 16.16 16.16 16.12 16.15 0.0M
2021-09-28 16.11 16.17 16.08 16.14 0.0M
2021-09-27 16.27 16.27 16.19 16.23 0.0M
2021-09-24 16.20 16.22 16.16 16.21 0.0M
2021-09-23 16.32 16.38 16.15 16.15 0.0M
2021-09-22 16.43 16.43 16.39 16.42 0.0M
2021-09-21 16.29 16.48 16.29 16.48 0.0M
2021-09-20 16.21 16.29 16.21 16.28 0.0M
2021-09-17 16.23 16.23 16.17 16.20 0.0M
2021-09-16 16.41 16.42 16.12 16.17 0.0M
2021-09-15 16.55 16.55 16.46 16.46 0.0M
2021-09-14 16.45 16.60 16.38 16.57 0.0M
2021-09-13 16.46 16.48 16.46 16.48 0.0M
2021-09-10 16.53 16.53 16.45 16.47 0.0M
2021-09-09 16.42 16.50 16.42 16.44 0.0M
2021-09-08 16.47 16.52 16.41 16.46 0.0M
2021-09-07 16.63 16.63 16.45 16.46 0.0M
2021-09-06 16.71 16.71 16.68 16.68 0.0M
2021-09-03 16.58 16.75 16.58 16.73 0.0M
2021-09-02 16.63 16.64 16.55 16.58 0.0M
2021-09-01 16.69 16.69 16.57 16.62 0.0M
2021-08-31 16.67 16.67 16.64 16.64 0.0M
2021-08-30 16.70 16.70 16.66 16.66 0.0M
2021-08-27 16.64 16.66 16.54 16.66 0.0M
2021-08-26 16.47 16.57 16.45 16.57 0.2M
2021-08-25 16.60 16.62 16.49 16.51 0.0M
2021-08-24 16.68 16.70 16.67 16.70 0.0M
2021-08-23 16.55 16.70 16.55 16.70 0.0M
2021-08-20 16.62 16.62 16.58 16.58 0.0M
2021-08-19 16.55 16.61 16.51 16.56 0.0M
2021-08-18 16.60 16.60 16.49 16.53 0.0M
2021-08-17 16.54 16.54 16.52 16.52 0.0M
2021-08-16 16.35 16.46 16.35 16.46 0.0M
2021-08-13 16.28 16.35 16.27 16.35 0.0M
2021-08-12 16.22 16.22 16.13 16.20 0.0M
2021-08-11 16.04 16.19 16.04 16.19 0.0M
2021-08-10 16.04 16.05 16.00 16.00 0.0M
2021-08-09 16.12 16.15 15.98 15.98 0.0M
2021-08-06 16.53 16.55 16.26 16.26 0.0M
2021-08-05 16.61 16.64 16.53 16.55 0.1M
2021-08-04 16.60 16.74 16.60 16.60 0.0M
2021-08-02 16.54 16.61 16.54 16.61 0.0M
2021-07-30 16.73 16.73 16.70 16.71 0.0M
2021-07-29 16.68 16.75 16.67 16.75 0.0M
2021-07-28 16.62 16.62 16.54 16.58 0.0M
2021-07-27 16.56 16.58 16.54 16.56 0.0M
2021-07-26 16.70 16.70 16.58 16.58 0.0M
2021-07-23 16.70 16.70 16.57 16.66 0.0M
2021-07-22 16.63 16.70 16.55 16.70 0.0M
2021-07-21 16.75 16.75 16.63 16.64 0.0M
2021-07-19 16.64 16.69 16.64 16.66 0.0M
2021-07-16 16.81 16.81 16.69 16.69 0.0M
2021-07-15 16.85 16.85 16.81 16.81 0.0M
2021-07-13 16.62 16.71 16.62 16.71 0.0M
2021-07-12 16.51 16.57 16.48 16.56 0.0M
2021-07-09 16.54 16.60 16.52 16.60 0.0M
2021-07-08 16.58 16.72 16.51 16.52 0.0M
2021-07-06 16.53 16.63 16.53 16.60 0.0M
2021-07-05 16.43 16.44 16.43 16.44 0.0M
2021-07-02 16.34 16.49 16.34 16.39 0.1M
2021-07-01 16.32 16.32 16.26 16.26 0.0M
2021-06-30 16.09 16.22 16.09 16.22 0.0M
2021-06-29 16.22 16.22 16.08 16.11 0.0M
2021-06-28 16.26 16.26 16.24 16.24 0.0M
2021-06-25 16.23 16.29 16.23 16.23 0.1M
2021-06-24 16.21 16.28 16.19 16.24 0.1M
2021-06-23 16.27 16.30 16.25 16.29 0.0M
2021-06-22 16.29 16.31 16.23 16.25 0.0M
2021-06-21 16.30 16.31 16.29 16.31 0.0M
2021-06-18 16.33 16.39 16.26 16.31 0.0M
2021-06-17 16.50 16.50 16.19 16.19 0.1M
2021-06-16 16.72 16.72 16.69 16.72 0.0M
2021-06-15 16.77 16.80 16.72 16.72 0.0M
2021-06-14 17.04 17.04 16.65 16.76 0.0M
2021-06-11 17.02 17.02 16.92 16.92 0.0M
2021-06-10 16.89 16.96 16.81 16.96 0.0M
2021-06-09 16.93 16.94 16.89 16.93 0.0M
2021-06-08 16.99 16.99 16.91 16.94 0.0M
2021-06-07 16.91 16.94 16.89 16.93 0.0M
2021-06-04 16.86 16.96 16.85 16.96 0.0M
2021-06-03 16.98 16.98 16.80 16.80 0.3M
2021-06-02 16.95 17.07 16.95 17.01 0.1M
2021-06-01 17.07 17.07 16.87 16.91 0.1M
2021-05-31 17.05 17.05 17.00 17.00 0.0M
2021-05-28 16.92 17.06 16.92 16.95 0.1M
2021-05-27 17.00 17.00 16.90 16.94 0.0M
2021-05-26 16.98 17.06 16.97 17.01 0.0M
2021-05-25 16.80 16.88 16.75 16.88 0.0M
2021-05-24 16.84 16.84 16.80 16.82 0.1M
2021-05-21 16.71 16.84 16.71 16.80 0.0M
2021-05-20 16.76 16.81 16.70 16.78 0.0M
2021-05-19 16.69 16.85 16.58 16.83 0.0M
2021-05-18 16.74 16.74 16.67 16.70 0.0M
2021-05-17 16.65 16.76 16.58 16.76 0.0M
2021-05-14 16.53 16.55 16.50 16.53 0.0M
2021-05-13 16.42 16.50 16.38 16.49 0.1M
2021-05-12 16.51 16.57 16.46 16.46 0.1M
2021-05-11 16.50 16.52 16.34 16.43 0.1M
2021-05-10 16.47 16.55 16.47 16.51 0.1M
2021-05-07 16.47 16.57 16.45 16.47 0.1M
2021-05-06 16.29 16.44 16.22 16.44 0.0M
2021-05-05 16.15 16.23 16.13 16.21 0.0M
2021-05-04 16.21 16.32 16.03 16.21 0.1M
2021-05-03 16.14 16.25 16.13 16.21 0.1M
2021-04-30 15.96 16.03 15.95 16.03 0.0M
2021-04-29 16.01 16.03 15.92 15.92 0.0M
2021-04-28 16.00 16.01 16.00 16.01 0.0M
2021-04-27 16.11 16.14 16.08 16.08 0.0M
2021-04-26 16.03 16.09 16.00 16.07 0.0M
2021-04-23 16.19 16.19 16.08 16.08 0.0M
2021-04-22 16.24 16.24 16.17 16.19 0.0M
2021-04-21 16.23 16.28 16.23 16.28 0.0M
2021-04-20 16.01 16.11 16.01 16.11 0.0M
2021-04-19 16.22 16.22 16.06 16.10 0.0M
2021-04-16 16.10 16.24 16.10 16.21 0.0M
2021-04-15 15.92 16.14 15.92 16.14 0.0M
2021-04-14 15.94 15.95 15.83 15.83 0.0M
2021-04-13 15.84 16.00 15.83 15.96 0.1M
2021-04-12 16.00 16.01 15.85 15.89 0.2M
2021-04-09 16.06 16.06 15.93 16.02 0.1M
2021-04-08 16.04 16.13 16.02 16.11 0.2M
2021-04-07 16.02 16.03 15.94 15.99 0.1M
2021-04-06 16.03 16.10 16.01 16.10 0.0M
2021-04-01 15.99 16.08 15.96 16.05 0.0M
2021-03-30 15.84 15.84 15.64 15.68 0.0M
2021-03-29 16.01 16.01 15.83 15.88 0.0M
2021-03-26 16.02 16.07 15.99 16.07 0.0M
2021-03-25 16.05 16.13 16.03 16.08 0.0M
2021-03-24 15.99 16.04 15.99 16.04 0.0M
2021-03-23 15.96 15.98 15.92 15.92 0.0M
2021-03-22 15.91 15.95 15.89 15.94 0.0M
2021-03-19 15.95 16.02 15.95 15.99 0.0M
2021-03-18 15.91 15.91 15.84 15.89 0.0M
2021-03-17 15.95 15.96 15.87 15.87 0.0M
2021-03-16 15.87 15.98 15.87 15.89 0.0M
2021-03-15 15.80 15.86 15.80 15.84 0.0M
2021-03-12 15.63 15.68 15.61 15.68 0.0M
2021-03-11 15.91 15.92 15.75 15.75 0.0M
2021-03-10 15.77 15.78 15.75 15.78 0.0M
2021-03-09 15.61 15.79 15.61 15.77 0.0M
2021-03-08 15.61 15.62 15.47 15.49 0.0M
2021-03-05 15.52 15.61 15.51 15.57 0.0M
2021-03-04 15.59 15.66 15.52 15.59 0.0M
2021-03-03 15.68 15.68 15.52 15.61 0.0M
2021-03-02 15.66 15.67 15.62 15.67 0.0M
2021-03-01 15.89 15.89 15.76 15.76 0.0M
2021-02-26 15.85 15.92 15.59 15.59 0.0M
2021-02-25 16.09 16.09 15.87 15.92 0.0M
2021-02-24 16.28 16.28 16.13 16.23 0.0M
2021-02-23 16.27 16.32 16.19 16.28 0.0M
2021-02-22 16.20 16.32 16.20 16.32 0.0M
2021-02-19 16.04 16.16 15.97 16.11 0.0M
2021-02-18 16.18 16.22 16.08 16.10 0.0M
2021-02-17 16.20 16.21 16.14 16.14 0.0M
2021-02-16 16.44 16.44 16.24 16.32 0.0M
2021-02-15 16.41 16.45 16.41 16.44 0.0M
2021-02-12 16.43 16.52 16.40 16.52 0.0M
2021-02-11 16.67 16.67 16.59 16.59 0.0M
2021-02-10 16.68 16.68 16.59 16.61 0.0M
2021-02-09 16.71 16.71 16.66 16.66 0.0M
2021-02-08 16.52 16.71 16.50 16.71 0.0M
2021-02-05 16.47 16.53 16.44 16.49 0.0M
2021-02-04 16.66 16.67 16.37 16.37 0.0M
2021-02-03 16.73 16.78 16.73 16.76 0.0M
2021-02-02 16.79 16.86 16.72 16.75 0.0M
2021-02-01 16.86 16.96 16.86 16.91 0.0M
2021-01-29 16.74 16.91 16.74 16.79 0.0M
2021-01-28 16.65 16.80 16.65 16.80 0.0M
2021-01-27 16.73 16.77 16.68 16.77 0.0M
2021-01-26 16.79 16.81 16.74 16.74 0.0M
2021-01-25 16.71 16.79 16.71 16.76 0.0M
2021-01-22 16.81 16.81 16.70 16.72 0.0M
2021-01-21 16.94 16.96 16.86 16.86 0.0M
2021-01-20 16.76 16.95 16.70 16.92 0.0M
2021-01-19 16.70 16.70 16.61 16.70 0.0M
2021-01-18 16.70 16.71 16.67 16.71 0.0M
2021-01-15 16.77 16.79 16.61 16.61 0.0M
2021-01-14 16.67 16.75 16.67 16.70 0.0M
2021-01-13 16.72 16.80 16.72 16.79 0.0M
2021-01-12 16.81 16.83 16.65 16.67 0.0M
2021-01-11 16.67 16.71 16.67 16.70 0.0M
2021-01-08 17.03 17.03 16.69 16.69 0.0M
2021-01-07 17.15 17.20 17.15 17.15 0.0M
2021-01-06 17.39 17.39 17.08 17.08 0.0M
2021-01-05 17.44 17.50 17.44 17.46 0.0M
2021-01-04 17.67 17.67 17.29 17.42 0.0M