Amundi Physical Gold ETC C (AMGOLD)

AMGOLD
🏛️ 法国 →
128.05
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 67.86 68.02 67.64 67.64 0.0M
2022-12-29 67.69 67.80 67.53 67.62 0.0M
2022-12-28 67.68 67.68 67.31 67.45 0.0M
2022-12-27 67.65 68.24 67.42 67.99 0.0M
2022-12-23 67.21 67.60 67.21 67.60 0.0M
2022-12-22 67.94 68.03 67.36 67.40 0.0M
2022-12-21 68.00 68.23 67.90 68.08 0.0M
2022-12-20 67.33 68.00 67.32 67.94 0.0M
2022-12-19 67.14 67.35 67.04 67.06 0.0M
2022-12-16 66.52 67.14 66.37 67.14 0.0M
2022-12-15 66.87 66.88 66.09 66.40 0.0M
2022-12-14 67.71 67.80 67.48 67.69 0.0M
2022-12-13 67.38 68.11 67.14 67.77 0.0M
2022-12-12 67.72 67.72 67.29 67.43 0.0M
2022-12-09 67.50 68.00 67.41 68.00 0.0M
2022-12-08 67.53 67.70 67.43 67.48 0.0M
2022-12-07 67.41 67.66 67.05 67.49 0.0M
2022-12-06 67.12 67.36 67.11 67.11 0.0M
2022-12-05 67.94 67.95 67.04 67.22 0.0M
2022-12-02 68.12 68.14 67.70 67.92 0.0M
2022-12-01 67.84 68.26 67.73 68.23 0.0M
2022-11-30 67.45 67.71 67.30 67.66 0.0M
2022-11-29 67.29 67.50 67.24 67.34 0.0M
2022-11-28 67.07 67.20 66.61 66.85 0.1M
2022-11-25 66.94 67.17 66.90 66.99 0.0M
2022-11-24 67.01 67.29 67.01 67.17 0.0M
2022-11-23 67.14 67.15 66.44 66.92 0.0M
2022-11-22 67.58 67.79 67.38 67.43 0.0M
2022-11-21 67.56 67.82 67.33 67.36 0.0M
2022-11-18 67.68 67.80 67.41 67.47 0.0M
2022-11-17 67.65 67.92 67.65 67.77 0.3M
2022-11-16 68.01 68.16 67.91 67.96 0.0M
2022-11-15 68.13 68.13 67.70 67.86 0.0M
2022-11-14 67.95 68.39 67.80 68.09 0.0M
2022-11-11 68.43 68.43 67.88 67.90 0.0M
2022-11-10 67.91 68.56 67.91 68.48 0.0M
2022-11-09 67.76 68.00 67.48 67.86 0.0M
2022-11-08 66.42 67.79 66.42 67.71 0.0M
2022-11-07 66.87 66.93 66.75 66.80 0.0M
2022-11-04 67.05 67.28 66.81 67.20 0.1M
2022-11-03 66.25 66.36 66.03 66.36 0.0M
2022-11-02 66.51 66.66 66.37 66.45 0.0M
2022-11-01 65.98 66.38 65.94 66.36 0.0M
2022-10-31 65.76 66.05 65.57 65.94 0.0M
2022-10-28 66.13 66.13 65.58 65.67 0.0M
2022-10-27 65.73 66.28 65.67 66.28 0.0M
2022-10-26 66.44 66.49 66.01 66.04 0.0M
2022-10-25 66.56 66.58 66.07 66.12 0.0M
2022-10-24 66.90 66.91 66.32 66.44 0.0M
2022-10-21 66.04 66.79 65.93 66.70 0.1M
2022-10-20 66.29 66.61 66.25 66.53 0.0M
2022-10-19 66.40 66.63 66.36 66.38 0.1M
2022-10-18 66.77 67.00 66.70 66.72 0.1M
2022-10-17 67.49 68.07 67.35 67.37 0.0M
2022-10-14 67.92 67.97 67.17 67.28 0.0M
2022-10-13 68.45 68.67 67.44 67.70 0.0M
2022-10-12 68.42 68.71 68.38 68.44 0.0M
2022-10-11 68.45 68.60 68.18 68.60 0.0M
2022-10-10 69.04 69.08 68.30 68.46 0.0M
2022-10-07 69.52 69.73 69.16 69.22 0.0M
2022-10-06 69.17 69.43 68.98 69.33 0.0M
2022-10-05 68.79 69.04 68.37 68.95 0.0M
2022-10-04 68.74 68.99 68.49 68.99 0.0M
2022-10-03 67.59 68.52 67.38 68.36 0.0M
2022-09-30 67.79 68.45 67.56 67.93 0.0M
2022-09-29 67.81 67.89 67.30 67.48 0.0M
2022-09-28 67.64 68.50 67.26 68.29 0.0M
2022-09-27 67.57 67.79 67.46 67.60 0.0M
2022-09-26 67.61 67.89 67.50 67.79 0.0M
2022-09-23 67.95 67.95 66.96 67.46 0.0M
2022-09-22 67.08 67.85 67.04 67.71 0.0M
2022-09-21 67.21 67.35 67.07 67.16 0.0M
2022-09-20 66.40 66.60 66.26 66.36 0.1M
2022-09-19 66.46 66.57 66.19 66.57 0.0M
2022-09-16 66.15 66.82 66.10 66.59 0.0M
2022-09-15 67.44 67.44 66.26 66.46 0.0M
2022-09-14 67.91 67.97 67.78 67.80 0.0M
2022-09-13 67.65 67.88 67.47 67.85 0.0M
2022-09-12 67.45 68.05 67.35 68.05 0.0M
2022-09-09 68.15 68.34 67.79 68.11 0.0M
2022-09-08 68.58 68.68 68.07 68.27 0.0M
2022-09-07 68.30 68.60 68.20 68.50 0.0M
2022-09-06 68.61 68.83 68.40 68.41 0.0M
2022-09-05 68.80 68.81 68.61 68.65 0.0M
2022-09-02 67.93 68.28 67.84 68.01 0.0M
2022-09-01 67.82 68.00 67.36 67.84 0.0M
2022-08-31 68.44 68.44 68.01 68.07 0.0M
2022-08-30 69.01 69.05 68.53 68.53 0.0M
2022-08-29 69.03 69.41 68.72 69.33 0.0M
2022-08-26 70.22 70.22 69.14 69.15 0.0M
2022-08-25 70.05 70.36 69.98 70.13 0.0M
2022-08-24 69.90 70.12 69.84 69.98 0.0M
2022-08-23 69.71 69.85 69.46 69.77 0.0M
2022-08-22 69.21 69.53 68.76 69.53 0.0M
2022-08-19 69.30 69.54 69.14 69.32 0.0M
2022-08-18 69.02 69.44 69.02 69.23 0.0M
2022-08-17 69.56 69.78 69.02 69.08 0.0M
2022-08-16 69.83 69.86 69.41 69.45 0.0M
2022-08-15 69.65 69.65 69.35 69.58 0.0M
2022-08-12 69.23 69.82 69.05 69.82 0.0M
2022-08-11 68.98 69.24 68.89 68.93 0.0M
2022-08-10 69.77 69.89 69.17 69.25 0.0M
2022-08-09 69.71 69.98 69.57 69.91 0.0M
2022-08-08 69.44 69.74 69.27 69.74 0.0M
2022-08-05 69.68 69.73 69.10 69.72 0.0M
2022-08-04 69.34 69.93 69.33 69.64 0.0M
2022-08-03 69.26 69.26 68.86 69.02 0.0M
2022-08-02 68.98 69.72 68.86 69.48 0.0M
2022-08-01 68.60 69.00 68.50 68.57 0.0M
2022-07-29 68.63 68.95 68.56 68.85 0.0M
2022-07-28 67.87 68.86 67.87 68.75 0.0M
2022-07-27 67.53 67.72 67.25 67.58 0.0M
2022-07-26 67.23 67.61 67.15 67.55 0.0M
2022-07-25 67.40 67.49 66.76 66.97 0.0M
2022-07-22 66.97 67.65 66.97 67.36 0.0M
2022-07-21 65.90 67.00 65.46 66.91 0.0M
2022-07-20 66.29 66.80 66.25 66.61 0.0M
2022-07-19 66.89 66.89 66.35 66.75 0.0M
2022-07-18 67.47 67.59 66.90 67.01 0.0M
2022-07-15 67.79 67.79 67.20 67.31 0.0M
2022-07-14 68.31 68.31 67.80 67.91 0.0M
2022-07-13 68.41 68.78 67.90 68.68 0.0M
2022-07-12 68.86 69.04 68.47 68.56 0.0M
2022-07-11 68.43 68.81 68.32 68.70 0.0M
2022-07-08 68.26 68.65 67.86 68.26 0.0M
2022-07-07 68.04 68.45 67.96 68.25 0.0M
2022-07-06 68.58 69.02 67.90 68.22 0.0M
2022-07-05 68.99 69.76 68.63 68.63 0.0M
2022-07-04 69.12 69.12 68.74 68.98 0.0M
2022-07-01 68.46 69.31 68.08 69.10 0.1M
2022-06-30 69.22 69.87 68.75 68.81 0.0M
2022-06-29 68.89 69.44 68.63 69.06 0.0M
2022-06-28 68.76 69.05 68.47 68.82 0.0M
2022-06-27 69.23 69.28 68.34 68.36 0.0M
2022-06-24 68.91 69.15 68.80 69.07 0.0M
2022-06-23 69.05 69.76 69.05 69.45 0.0M
2022-06-22 69.36 69.89 69.11 69.20 0.0M
2022-06-21 69.38 69.46 69.05 69.42 0.1M
2022-06-20 69.73 69.74 69.41 69.49 0.0M
2022-06-17 69.93 70.27 69.84 70.11 0.0M
2022-06-16 70.16 70.26 69.46 69.94 0.0M
2022-06-15 69.20 70.06 69.04 69.66 0.0M
2022-06-14 69.78 69.79 69.20 69.32 0.0M
2022-06-13 70.82 70.82 69.65 69.72 0.2M
2022-06-10 69.08 70.60 68.93 70.60 0.0M
2022-06-09 68.76 68.91 68.33 68.89 0.0M
2022-06-08 68.84 68.97 68.50 68.97 0.0M
2022-06-07 68.66 69.11 68.66 68.95 0.0M
2022-06-06 68.69 68.96 68.51 68.69 0.1M
2022-06-03 69.10 69.22 68.84 68.86 0.0M
2022-06-02 69.09 69.52 68.94 69.35 0.0M
2022-06-01 68.19 69.03 67.92 69.03 0.1M
2022-05-31 68.81 69.00 68.34 68.36 0.0M
2022-05-30 68.94 69.00 68.54 68.72 0.0M
2022-05-27 68.84 69.18 68.67 69.06 0.0M
2022-05-26 68.94 68.94 68.44 68.59 0.0M
2022-05-25 69.23 69.47 68.92 69.04 0.0M
2022-05-24 68.89 69.35 68.88 69.31 0.0M
2022-05-23 69.56 69.76 69.04 69.11 0.0M
2022-05-20 69.64 69.68 69.17 69.59 0.0M
2022-05-19 68.98 69.57 68.80 69.48 0.0M
2022-05-18 68.65 68.99 68.45 68.99 0.0M
2022-05-17 69.54 69.59 68.78 68.89 0.0M
2022-05-16 69.16 69.47 68.20 69.41 0.0M
2022-05-13 69.79 69.96 69.14 69.38 0.0M
2022-05-12 70.19 70.68 70.19 70.28 0.0M
2022-05-11 69.63 69.96 69.50 69.94 0.0M
2022-05-10 70.22 70.30 69.75 69.75 0.0M
2022-05-09 70.98 70.98 70.20 70.28 0.0M
2022-05-06 71.16 71.17 70.63 71.12 0.0M
2022-05-05 71.26 72.00 71.05 71.32 0.2M
2022-05-04 70.69 70.83 70.36 70.45 0.1M
2022-05-03 70.46 70.95 70.00 70.74 0.0M
2022-05-02 71.21 71.25 70.19 70.62 0.0M
2022-04-29 72.28 72.44 71.95 72.03 0.0M
2022-04-28 71.23 71.74 71.04 71.51 0.0M
2022-04-27 71.15 71.75 70.80 71.14 0.0M
2022-04-26 70.76 71.33 70.66 71.07 0.0M
2022-04-25 71.19 71.26 70.19 70.52 0.0M
2022-04-22 71.89 72.00 71.04 71.32 0.1M
2022-04-21 71.34 71.39 70.84 71.22 0.0M
2022-04-20 71.57 71.83 71.37 71.68 0.0M
2022-04-19 72.99 73.06 71.97 72.15 0.0M
2022-04-14 72.06 72.85 71.81 72.48 0.0M
2022-04-13 72.39 72.85 72.36 72.51 0.0M
2022-04-12 71.89 72.48 71.48 72.48 0.0M
2022-04-11 71.12 71.98 71.00 71.42 0.0M
2022-04-08 70.81 71.53 70.71 71.22 0.0M
2022-04-07 70.23 70.74 70.22 70.57 0.0M
2022-04-06 70.13 70.54 70.00 70.37 0.0M
2022-04-05 70.14 70.65 69.85 70.21 0.0M
2022-04-04 69.60 70.21 69.54 69.96 0.0M
2022-04-01 69.56 69.80 69.29 69.56 0.0M
2022-03-31 68.70 69.81 68.66 69.77 0.0M
2022-03-30 68.86 69.17 68.45 69.03 0.0M
2022-03-29 69.62 69.62 67.70 68.55 0.0M
2022-03-28 70.45 70.54 69.82 70.28 0.0M
2022-03-25 70.66 70.97 70.30 70.91 0.0M
2022-03-24 70.55 71.25 70.22 71.12 0.0M
2022-03-23 69.45 70.32 69.45 69.96 0.0M
2022-03-22 70.01 70.01 68.99 69.49 0.0M
2022-03-21 69.33 69.87 69.20 69.80 0.0M
2022-03-18 69.61 70.09 69.47 69.47 0.0M
2022-03-17 69.85 70.24 69.60 69.63 0.1M
2022-03-16 69.55 69.71 68.78 69.05 0.0M
2022-03-15 69.85 70.20 69.18 70.03 0.1M
2022-03-14 71.81 71.86 70.85 70.95 0.0M
2022-03-11 72.21 72.40 70.92 72.10 0.0M
2022-03-10 71.48 72.55 71.25 72.13 0.0M
2022-03-09 74.61 74.67 71.22 71.87 0.1M
2022-03-08 74.05 75.72 73.00 75.46 0.0M
2022-03-07 72.91 73.73 71.52 72.54 0.1M
2022-03-04 70.03 71.59 69.99 71.54 0.1M
2022-03-03 69.36 69.61 69.18 69.46 0.0M
2022-03-02 69.73 69.82 68.76 68.76 0.2M
2022-03-01 67.77 69.22 67.76 69.22 0.0M
2022-02-28 67.52 68.09 67.33 67.41 0.0M
2022-02-25 68.08 68.20 66.68 66.77 0.0M
2022-02-24 68.85 70.40 68.46 68.69 0.1M
2022-02-23 66.59 67.17 66.37 67.15 0.0M
2022-02-22 67.33 67.38 66.41 66.77 0.1M
2022-02-21 66.23 66.75 66.23 66.61 0.0M
2022-02-18 66.33 66.68 66.12 66.56 0.0M
2022-02-17 65.68 66.52 65.66 66.40 0.0M
2022-02-16 64.94 65.38 64.87 65.38 0.0M
2022-02-15 66.05 66.11 64.72 64.84 0.2M
2022-02-14 65.13 65.96 65.13 65.53 0.0M
2022-02-11 63.89 64.12 63.83 64.09 0.0M
2022-02-10 63.90 64.12 63.67 63.78 0.0M
2022-02-09 63.77 63.80 63.57 63.77 0.0M
2022-02-08 63.54 63.73 63.37 63.73 0.0M
2022-02-07 63.17 63.32 63.07 63.32 0.0M
2022-02-04 62.89 63.07 62.45 62.79 0.0M
2022-02-03 63.58 63.71 62.55 62.90 0.0M
2022-02-02 63.42 63.82 63.41 63.75 0.0M
2022-02-01 63.77 64.02 63.67 64.01 0.0M
2022-01-31 63.76 64.00 63.75 63.84 0.0M
2022-01-28 64.21 64.22 63.62 63.73 0.0M
2022-01-27 64.48 64.71 64.05 64.05 0.0M
2022-01-26 65.10 65.26 64.62 64.72 0.0M
2022-01-25 64.85 65.52 64.82 65.22 0.0M
2022-01-24 64.74 64.92 64.47 64.54 0.0M
2022-01-21 64.67 64.70 64.30 64.51 0.0M
2022-01-20 64.53 64.87 64.49 64.65 0.0M
2022-01-19 63.72 64.61 63.66 64.57 0.0M
2022-01-18 63.49 63.92 63.30 63.67 0.0M
2022-01-17 63.50 63.60 63.46 63.53 0.0M
2022-01-14 63.47 63.58 63.29 63.48 0.0M
2022-01-13 63.45 63.45 62.99 63.11 0.0M
2022-01-12 63.74 63.77 63.49 63.56 0.0M
2022-01-11 63.57 63.67 63.45 63.67 0.0M
2022-01-10 63.08 63.36 63.06 63.20 0.0M
2022-01-07 63.05 63.22 62.80 62.88 0.0M
2022-01-06 63.56 63.59 62.93 63.11 0.0M
2022-01-05 63.99 64.27 63.98 64.11 0.0M
2022-01-04 63.71 63.98 63.60 63.96 0.0M
2022-01-03 64.11 64.15 63.43 63.49 0.0M