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
2024-12-31 99.61 99.83 99.48 99.83 0.0M
2024-12-30 99.64 99.74 99.20 99.36 0.0M
2024-12-27 100.23 100.34 99.40 99.61 0.0M
2024-12-24 100.00 100.05 99.77 99.84 0.0M
2024-12-23 100.10 100.42 99.60 99.69 0.0M
2024-12-20 99.66 100.48 99.33 99.98 0.0M
2024-12-19 99.90 100.10 98.85 99.20 0.0M
2024-12-18 99.96 100.29 99.70 99.93 0.0M
2024-12-17 100.35 100.35 99.46 99.77 0.0M
2024-12-16 100.27 100.81 100.17 100.23 0.0M
2024-12-13 101.78 101.88 100.37 100.63 0.0M
2024-12-12 102.58 102.73 101.32 101.32 0.0M
2024-12-11 101.74 102.88 101.49 102.67 0.0M
2024-12-10 100.30 101.71 100.19 101.58 0.0M
2024-12-09 99.59 100.45 99.50 100.10 0.0M
2024-12-06 99.01 99.30 98.52 99.10 0.0M
2024-12-05 99.78 100.00 98.98 98.98 0.0M
2024-12-04 99.76 100.45 99.70 100.07 0.0M
2024-12-03 99.88 100.14 99.56 99.90 0.0M
2024-12-02 99.33 100.42 99.30 99.95 0.0M
2024-11-29 99.92 100.24 99.69 100.18 0.0M
2024-11-28 99.42 99.79 99.21 99.36 0.0M
2024-11-27 100.11 100.25 99.13 99.19 0.0M
2024-11-26 99.00 99.71 98.80 99.66 0.0M
2024-11-25 101.35 101.85 99.38 99.82 0.0M
2024-11-22 102.01 103.45 101.96 103.22 0.0M
2024-11-21 100.39 101.06 100.36 100.90 0.0M
2024-11-20 98.42 100.08 98.41 100.08 0.0M
2024-11-19 98.32 99.22 98.25 98.51 0.0M
2024-11-18 97.25 98.20 97.20 98.10 0.0M
2024-11-15 96.49 97.10 96.29 96.57 0.0M
2024-11-14 96.15 96.65 95.77 96.68 0.0M
2024-11-13 97.48 97.80 97.23 97.23 0.0M
2024-11-12 97.10 97.75 96.81 97.27 0.0M
2024-11-11 99.11 99.39 97.38 97.54 0.0M
2024-11-08 99.01 99.80 98.81 99.41 0.0M
2024-11-07 98.30 99.18 97.95 99.14 0.0M
2024-11-06 100.71 100.99 98.40 98.82 0.0M
2024-11-05 99.74 100.02 99.50 99.56 0.0M
2024-11-04 99.71 100.00 99.57 99.82 0.0M
2024-11-01 100.49 100.77 100.22 100.47 0.0M
2024-10-31 101.75 101.75 99.91 100.21 0.0M
2024-10-30 102.05 102.37 101.48 101.82 0.0M
2024-10-29 101.06 101.85 100.84 101.71 0.0M
2024-10-28 100.65 100.69 100.18 100.67 0.0M
2024-10-25 100.22 100.61 99.65 100.54 0.0M
2024-10-24 100.64 100.84 100.09 100.46 0.0M
2024-10-23 101.28 101.56 99.78 99.90 0.0M
2024-10-22 100.34 100.77 100.09 100.64 0.0M
2024-10-21 99.95 100.29 99.62 99.88 0.0M
2024-10-18 99.10 99.45 98.90 99.29 0.0M
2024-10-17 98.11 98.91 97.89 98.68 0.0M
2024-10-16 97.69 97.90 97.42 97.58 0.0M
2024-10-15 96.61 97.00 96.30 96.96 0.0M
2024-10-14 96.83 96.83 96.25 96.34 0.0M
2024-10-11 95.81 96.40 95.64 96.38 0.0M
2024-10-10 94.80 95.49 94.74 95.21 0.0M
2024-10-09 94.64 94.94 94.48 94.80 0.0M
2024-10-08 95.19 95.91 94.50 94.49 0.0M
2024-10-07 95.69 96.28 95.41 95.71 0.0M
2024-10-04 95.76 96.50 95.38 96.32 0.0M
2024-10-03 95.54 95.62 95.00 95.60 0.0M
2024-10-02 95.19 95.61 94.97 95.19 0.0M
2024-10-01 94.36 95.83 94.32 95.64 0.0M
2024-09-30 94.50 94.60 93.48 93.82 0.0M
2024-09-27 95.01 95.11 94.05 94.30 0.0M
2024-09-26 94.76 95.56 94.65 94.87 0.0M
2024-09-25 94.12 94.71 94.06 94.68 0.0M
2024-09-24 93.84 94.23 93.57 94.09 0.0M
2024-09-23 93.40 93.95 93.35 93.83 0.0M
2024-09-20 92.60 93.29 92.59 93.28 0.0M
2024-09-19 91.82 92.23 91.80 92.09 0.0M
2024-09-18 91.77 92.10 91.60 91.85 0.0M
2024-09-17 92.27 92.30 91.60 91.60 0.0M
2024-09-16 92.35 92.44 91.91 92.12 0.0M
2024-09-13 92.03 92.49 91.82 92.45 0.0M
2024-09-12 90.76 91.92 90.55 91.92 0.0M
2024-09-11 90.84 90.84 90.30 90.60 0.0M
2024-09-10 90.07 90.55 89.96 90.51 0.0M
2024-09-09 89.42 90.03 89.40 89.86 0.0M
2024-09-06 89.98 90.12 89.58 90.00 0.0M
2024-09-05 89.73 90.25 89.69 89.81 0.0M
2024-09-04 89.36 89.54 88.85 89.42 0.0M
2024-09-03 89.75 90.14 88.93 89.35 0.0M
2024-09-02 89.66 89.90 89.53 89.79 0.0M
2024-08-30 90.27 90.48 89.87 89.97 0.0M
2024-08-29 89.88 90.55 89.77 90.32 0.0M
2024-08-28 89.38 89.58 89.22 89.51 0.0M
2024-08-27 89.53 89.53 89.10 89.53 0.0M
2024-08-26 89.36 89.92 89.32 89.34 0.0M
2024-08-23 88.96 89.56 88.96 89.30 0.0M
2024-08-22 89.35 89.47 88.41 88.58 0.0M
2024-08-21 89.79 89.82 89.09 89.47 0.0M
2024-08-20 89.71 90.57 89.68 89.75 0.0M
2024-08-19 90.08 90.12 89.37 89.90 0.0M
2024-08-16 88.73 90.14 88.73 89.94 0.0M
2024-08-15 88.56 89.02 88.33 88.69 0.0M
2024-08-14 89.11 89.18 88.09 88.14 0.0M
2024-08-13 89.49 89.70 89.20 89.50 0.0M
2024-08-12 88.60 89.34 88.54 89.21 0.0M
2024-08-09 88.00 88.49 87.95 88.30 0.0M
2024-08-08 87.07 88.35 86.89 87.91 0.0M
2024-08-07 87.06 87.46 86.87 87.17 0.0M
2024-08-06 87.30 87.92 86.54 86.76 0.0M
2024-08-05 88.30 88.66 85.52 87.25 0.0M
2024-08-02 90.72 90.72 87.67 88.19 0.0M
2024-08-01 89.65 90.37 89.55 90.20 0.0M
2024-07-31 88.87 88.95 88.60 88.91 0.0M
2024-07-30 87.67 88.04 87.55 87.80 0.0M
2024-07-29 87.47 88.00 87.14 87.20 0.0M
2024-07-26 86.72 87.36 86.70 87.25 0.0M
2024-07-25 86.92 87.16 86.40 86.52 0.0M
2024-07-24 88.50 88.99 88.35 88.81 0.0M
2024-07-23 87.21 88.12 87.21 87.99 0.0M
2024-07-22 87.60 87.80 87.02 87.03 0.0M
2024-07-19 88.33 88.40 87.36 87.75 0.0M
2024-07-18 89.86 89.86 89.46 89.82 0.0M
2024-07-17 89.91 90.22 89.40 89.53 0.0M
2024-07-16 88.78 89.84 88.72 89.77 0.0M
2024-07-15 87.65 88.70 87.65 88.61 0.0M
2024-07-12 87.90 87.91 87.39 87.81 0.0M
2024-07-11 87.29 88.52 87.06 88.52 0.0M
2024-07-10 87.12 87.55 87.04 87.28 0.0M
2024-07-09 86.71 86.86 86.38 86.47 0.0M
2024-07-08 87.28 87.32 86.84 86.87 0.0M
2024-07-05 86.78 87.54 86.62 87.48 0.0M
2024-07-04 86.69 86.83 86.62 86.70 0.0M
2024-07-03 86.43 86.90 86.35 86.88 0.0M
2024-07-02 86.26 86.40 85.85 86.10 0.0M
2024-07-01 85.81 86.41 85.71 86.18 0.0M
2024-06-28 86.40 86.79 86.18 86.31 0.0M
2024-06-27 85.50 86.47 85.42 86.39 0.0M
2024-06-26 86.01 86.13 85.32 85.51 0.1M
2024-06-25 86.16 86.54 86.01 86.11 0.0M
2024-06-24 86.17 86.53 86.00 86.28 0.0M
2024-06-21 87.48 88.01 86.39 86.48 0.0M
2024-06-20 86.72 87.64 86.40 87.31 0.0M
2024-06-19 86.28 86.85 85.92 86.05 0.0M
2024-06-18 85.79 86.03 85.46 86.02 0.0M
2024-06-17 86.10 86.26 85.76 85.76 0.0M
2024-06-14 85.60 86.85 85.60 86.43 0.0M
2024-06-13 85.08 85.50 84.89 85.23 0.0M
2024-06-12 85.59 85.85 85.07 85.29 0.0M
2024-06-11 84.99 85.85 84.95 85.48 0.0M
2024-06-10 84.68 85.33 84.66 85.18 0.0M
2024-06-07 86.61 86.70 84.50 84.87 0.0M
2024-06-06 86.36 86.58 86.00 86.64 0.0M
2024-06-05 85.19 86.04 85.10 86.02 0.0M
2024-06-04 85.46 85.51 84.62 84.85 0.0M
2024-06-03 85.07 85.64 85.01 85.48 0.0M
2024-05-31 86.01 86.15 85.30 85.37 0.0M
2024-05-30 85.97 86.19 85.68 85.81 0.0M
2024-05-29 86.18 86.23 85.46 85.94 0.0M
2024-05-28 85.65 86.28 85.50 86.16 0.0M
2024-05-27 85.66 86.30 85.63 86.20 0.0M
2024-05-24 85.86 85.91 85.44 85.44 0.0M
2024-05-23 86.69 86.74 85.87 85.91 0.0M
2024-05-22 88.36 88.56 87.37 87.55 0.0M
2024-05-21 88.20 88.96 88.18 88.94 0.0M
2024-05-20 89.14 89.42 88.18 88.79 0.0M
2024-05-17 87.27 88.29 87.20 87.93 0.0M
2024-05-16 87.20 87.34 86.68 87.02 0.0M
2024-05-15 86.52 87.20 86.39 87.04 0.0M
2024-05-14 86.12 86.50 86.10 86.44 0.0M
2024-05-13 86.61 86.69 85.93 86.02 0.0M
2024-05-10 87.27 87.62 87.00 87.21 0.0M
2024-05-09 85.63 86.20 85.41 86.04 0.0M
2024-05-08 85.57 85.67 85.25 85.66 0.0M
2024-05-07 85.65 85.66 85.20 85.31 0.0M
2024-05-06 85.38 85.90 85.33 85.63 0.0M
2024-05-03 85.08 85.23 83.96 84.52 0.0M
2024-05-02 85.78 85.78 84.97 85.55 0.0M
2024-04-30 86.15 86.16 85.10 85.38 0.2M
2024-04-29 86.42 86.89 86.37 86.65 0.0M
2024-04-26 86.57 87.00 86.57 86.80 0.0M
2024-04-25 86.04 86.87 86.00 86.48 0.0M
2024-04-24 86.31 86.78 85.94 86.54 0.0M
2024-04-23 85.88 86.53 85.40 86.23 0.0M
2024-04-22 87.82 88.10 87.05 87.19 0.0M
2024-04-19 89.18 89.29 88.45 89.12 0.0M
2024-04-18 88.52 89.10 88.29 88.80 0.0M
2024-04-17 88.95 89.49 88.88 89.05 0.0M
2024-04-16 88.88 89.37 88.41 89.22 0.0M
2024-04-15 87.77 88.00 86.98 87.81 0.0M
2024-04-12 89.00 90.84 89.00 89.38 0.0M
2024-04-11 86.52 86.83 86.13 86.77 0.0M
2024-04-10 86.25 86.88 85.64 86.41 0.0M
2024-04-09 85.86 86.46 85.77 85.90 0.0M
2024-04-08 85.59 85.95 84.98 85.28 0.0M
2024-04-05 83.66 85.35 83.66 85.28 0.0M
2024-04-04 84.20 84.20 83.49 83.78 0.0M
2024-04-03 84.09 84.11 83.56 83.93 0.1M
2024-04-02 83.44 83.83 83.30 83.21 0.0M
2024-03-28 80.64 81.57 80.64 81.61 0.0M
2024-03-27 80.00 80.58 79.88 80.46 0.0M
2024-03-26 79.63 80.45 79.60 79.85 0.0M
2024-03-25 79.60 79.95 79.52 79.84 0.0M
2024-03-22 79.58 79.99 79.53 79.59 0.0M
2024-03-21 80.19 80.47 79.37 79.68 0.0M
2024-03-20 78.90 79.28 78.80 78.95 0.0M
2024-03-19 78.90 79.06 78.63 78.85 0.0M
2024-03-18 78.45 78.85 78.45 78.87 0.0M
2024-03-15 79.14 79.20 78.75 78.92 0.0M
2024-03-14 78.78 78.85 78.61 78.77 0.0M
2024-03-13 78.56 78.91 78.44 78.90 0.0M
2024-03-12 79.13 79.24 78.40 78.75 0.0M
2024-03-11 79.25 79.53 79.00 79.31 0.0M
2024-03-08 78.58 79.06 78.45 79.00 0.0M
2024-03-07 78.65 79.02 78.18 78.37 0.0M
2024-03-06 77.83 78.42 77.64 78.12 0.0M
2024-03-05 77.50 78.41 77.47 77.79 0.0M
2024-03-04 76.35 77.44 76.20 77.44 0.0M
2024-03-01 75.15 76.12 74.94 76.14 0.0M
2024-02-29 74.66 75.21 74.40 75.17 0.0M
2024-02-28 74.45 74.75 74.42 74.58 0.0M
2024-02-27 74.48 74.63 74.45 74.47 0.0M
2024-02-26 74.65 74.65 74.19 74.25 0.0M
2024-02-23 74.21 74.74 74.06 74.74 0.0M
2024-02-22 74.39 74.47 74.19 74.30 0.0M
2024-02-21 74.57 74.68 74.38 74.40 0.0M
2024-02-20 74.57 74.61 74.37 74.48 0.0M
2024-02-19 74.43 74.50 74.33 74.39 0.0M
2024-02-16 74.01 74.13 73.75 74.08 0.0M
2024-02-15 73.83 73.99 73.82 73.86 0.0M
2024-02-14 73.87 73.99 73.59 73.75 0.0M
2024-02-13 74.75 74.82 73.82 73.94 0.0M
2024-02-12 74.53 74.80 74.25 74.30 0.0M
2024-02-09 74.92 75.01 74.45 74.51 0.0M
2024-02-08 74.92 75.12 74.69 74.86 0.0M
2024-02-07 75.08 75.41 74.93 75.30 0.0M
2024-02-06 74.85 75.37 74.84 75.27 0.0M
2024-02-05 74.69 74.91 74.55 74.84 0.0M
2024-02-02 75.08 75.12 74.61 74.91 0.0M
2024-02-01 75.14 75.48 74.57 75.45 0.0M
2024-01-31 74.81 75.12 74.69 75.13 0.0M
2024-01-30 74.78 75.02 74.43 74.49 0.0M
2024-01-29 74.57 74.81 74.36 74.52 0.0M
2024-01-26 74.22 74.22 73.79 73.83 0.0M
2024-01-25 73.54 74.18 73.30 73.94 0.0M
2024-01-24 74.21 74.30 73.41 73.42 0.0M
2024-01-23 74.00 74.36 73.97 74.23 0.0M
2024-01-22 73.78 74.04 73.48 73.81 0.0M
2024-01-19 74.06 74.36 73.92 73.95 0.0M
2024-01-18 73.43 73.76 73.35 73.77 0.0M
2024-01-17 74.02 74.13 73.44 73.57 0.0M
2024-01-16 74.64 74.64 74.23 74.34 0.0M
2024-01-15 74.48 74.66 74.40 74.52 0.0M
2024-01-12 73.87 74.66 73.80 74.49 0.0M
2024-01-11 73.60 74.00 73.12 73.12 0.0M
2024-01-10 73.84 74.02 73.45 73.48 0.0M
2024-01-09 73.84 74.05 73.76 73.79 0.0M
2024-01-08 73.78 73.80 73.24 73.67 0.0M
2024-01-05 74.37 74.59 73.88 74.31 0.0M
2024-01-04 74.41 74.41 73.98 74.14 0.0M
2024-01-03 74.82 74.82 74.05 74.09 0.0M
2024-01-02 74.75 75.12 74.64 74.88 0.0M