GLDV
🏛️ 德国 →
30.59
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
09:00 30.46 30.46 30.46 30.46 0.4K
09:05 30.48 30.48 30.48 30.48 0.0K
09:25 30.48 30.48 30.48 30.48 0.1K
09:30 30.49 30.49 30.49 30.49 0.1K
09:40 30.47 30.47 30.47 30.47 0.2K
09:45 30.48 30.52 30.48 30.52 0.2K
09:50 30.52 30.52 30.52 30.52 0.0K
09:55 30.49 30.49 30.49 30.49 0.6K
10:00 30.48 30.48 30.48 30.48 0.0K
10:10 30.49 30.50 30.49 30.50 1.2K
10:25 30.50 30.50 30.48 30.48 0.6K
10:45 30.47 30.47 30.47 30.47 0.0K
10:55 30.45 30.45 30.45 30.45 0.1K
11:00 30.45 30.45 30.45 30.45 0.0K
11:05 30.46 30.46 30.46 30.46 0.2K
11:20 30.46 30.46 30.46 30.46 0.0K
11:25 30.46 30.46 30.44 30.44 4.1K
11:40 30.44 30.44 30.44 30.44 0.0K
11:45 30.44 30.44 30.44 30.44 0.3K
12:20 30.46 30.46 30.46 30.46 0.6K
13:05 30.48 30.48 30.48 30.48 0.8K
13:10 30.49 30.49 30.49 30.49 1.8K
13:20 30.46 30.48 30.46 30.48 0.7K
13:35 30.49 30.49 30.49 30.49 0.0K
13:55 30.48 30.48 30.48 30.48 0.0K
14:20 30.47 30.47 30.47 30.47 0.5K
14:25 30.50 30.50 30.50 30.50 0.0K
14:35 30.55 30.55 30.55 30.55 0.0K
14:45 30.52 30.52 30.52 30.52 2.9K
14:55 30.51 30.51 30.51 30.51 0.2K
15:05 30.50 30.50 30.50 30.50 0.0K
15:40 30.61 30.61 30.61 30.61 0.1K
16:15 30.55 30.55 30.55 30.55 4.6K
16:45 30.53 30.53 30.53 30.53 5.5K
17:00 30.54 30.54 30.54 30.54 0.3K
17:15 30.55 30.56 30.53 30.54 2.4K
17:20 30.54 30.54 30.54 30.54 0.5K
17:25 30.51 30.58 30.51 30.58 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.46 30.61 30.44 30.59 0.0M
2025-09-25 30.46 30.51 30.37 30.45 0.0M
2025-09-24 30.45 30.63 30.41 30.57 0.0M
2025-09-23 30.36 30.53 30.34 30.52 0.0M
2025-09-22 30.50 30.50 30.35 30.38 0.0M
2025-09-19 30.60 30.69 30.51 30.58 0.0M
2025-09-18 30.47 30.56 30.41 30.48 0.0M
2025-09-17 30.32 30.50 30.32 30.49 0.0M
2025-09-16 30.57 30.60 30.30 30.36 0.0M
2025-09-15 30.79 30.83 30.65 30.69 0.0M
2025-09-12 30.76 30.85 30.75 30.79 0.0M
2025-09-11 30.70 30.79 30.60 30.79 0.0M
2025-09-10 30.59 30.64 30.51 30.55 0.0M
2025-09-09 30.54 30.71 30.50 30.71 0.0M
2025-09-08 30.72 30.73 30.40 30.48 0.0M
2025-09-05 30.73 30.77 30.50 30.61 0.0M
2025-09-04 30.64 30.71 30.62 30.62 0.0M
2025-09-03 30.61 30.68 30.50 30.52 0.1M
2025-09-02 30.76 30.79 30.55 30.58 0.0M
2025-09-01 30.81 30.87 30.77 30.86 0.0M
2025-08-29 30.87 30.91 30.73 30.90 0.0M
2025-08-28 31.12 31.14 30.80 30.94 0.0M
2025-08-27 30.98 31.11 30.94 31.04 0.0M
2025-08-26 31.02 31.04 30.92 30.99 0.0M
2025-08-25 31.20 31.20 30.95 31.03 0.0M
2025-08-22 30.84 31.20 30.84 31.20 0.0M
2025-08-21 30.80 30.89 30.66 30.89 0.0M
2025-08-20 30.75 30.86 30.68 30.73 0.1M
2025-08-19 30.47 30.78 30.47 30.68 0.0M
2025-08-18 30.49 30.56 30.48 30.51 0.0M
2025-08-15 30.69 30.69 30.43 30.48 0.0M
2025-08-14 30.62 30.72 30.49 30.63 0.0M
2025-08-13 30.37 30.65 30.37 30.65 0.0M
2025-08-12 30.22 30.34 30.18 30.34 0.0M
2025-08-11 30.20 30.27 30.13 30.18 0.0M
2025-08-08 30.08 30.19 30.04 30.19 0.0M
2025-08-07 29.93 30.13 29.93 30.09 0.0M
2025-08-06 30.21 30.25 29.96 30.13 0.0M
2025-08-05 30.17 30.20 30.05 30.07 0.0M
2025-08-04 29.86 30.01 29.86 30.01 0.0M
2025-08-01 30.61 30.63 30.10 30.34 0.1M
2025-07-31 30.82 30.95 30.75 30.85 0.0M
2025-07-30 31.01 31.22 30.98 31.18 0.0M
2025-07-29 30.98 31.20 30.95 31.01 0.0M
2025-07-28 30.95 31.06 30.85 31.01 0.0M
2025-07-25 30.71 30.80 30.68 30.74 0.0M
2025-07-24 30.90 30.92 30.78 30.80 0.0M
2025-07-23 30.97 31.06 30.89 30.95 0.0M
2025-07-22 30.56 30.86 30.51 30.86 0.0M
2025-07-21 30.61 30.67 30.43 30.43 0.0M
2025-07-18 30.71 30.73 30.52 30.66 0.0M
2025-07-17 30.67 30.69 30.59 30.60 0.0M
2025-07-16 30.51 30.70 30.30 30.36 0.0M
2025-07-15 30.75 30.84 30.67 30.67 0.0M
2025-07-14 30.66 30.77 30.64 30.72 0.0M
2025-07-11 30.83 30.83 30.57 30.57 0.0M
2025-07-10 30.72 30.96 30.69 30.88 0.0M
2025-07-09 30.61 30.77 30.57 30.70 0.0M
2025-07-08 30.49 30.66 30.38 30.63 0.0M
2025-07-07 30.50 30.64 30.37 30.37 0.0M
2025-07-04 30.52 30.54 30.28 30.28 0.0M
2025-07-03 30.55 30.69 30.53 30.68 0.0M
2025-07-02 30.48 30.51 30.32 30.42 0.0M
2025-07-01 29.94 30.26 29.80 30.24 0.0M
2025-06-30 30.03 30.07 29.89 29.92 0.0M
2025-06-27 30.04 30.06 29.96 30.03 0.0M
2025-06-26 29.82 30.01 29.76 30.01 0.0M
2025-06-25 30.18 30.22 29.86 29.96 0.0M
2025-06-24 30.18 30.20 30.06 30.11 0.0M
2025-06-23 29.92 30.08 29.88 29.94 0.0M
2025-06-20 29.90 30.07 29.86 29.98 0.0M
2025-06-19 29.96 29.96 29.80 29.91 0.0M
2025-06-18 29.98 30.06 29.94 30.02 0.0M
2025-06-17 29.95 30.08 29.92 30.05 0.0M
2025-06-16 30.14 30.25 30.10 30.20 0.0M
2025-06-13 30.04 30.26 30.00 30.13 0.0M
2025-06-12 30.31 30.33 30.09 30.15 0.0M
2025-06-11 30.58 30.58 30.45 30.45 0.0M
2025-06-10 30.36 30.49 30.32 30.48 0.0M
2025-06-09 30.27 30.38 30.25 30.38 0.0M
2025-06-06 30.04 30.24 30.02 30.21 0.0M
2025-06-05 30.04 30.09 29.80 29.96 0.0M
2025-06-04 30.17 30.22 30.00 30.06 0.0M
2025-06-03 29.89 30.04 29.83 30.04 0.0M
2025-06-02 29.92 29.94 29.71 29.89 0.0M
2025-05-30 30.05 30.21 29.88 30.21 0.0M
2025-05-29 30.22 30.27 29.86 29.91 0.0M
2025-05-28 30.12 30.13 29.99 29.99 0.0M
2025-05-27 29.91 30.06 29.86 30.03 0.0M
2025-05-26 29.84 29.95 29.81 29.95 0.0M
2025-05-23 29.80 29.81 29.43 29.66 0.0M
2025-05-22 29.89 29.94 29.70 29.79 0.0M
2025-05-21 30.21 30.24 30.04 30.06 0.0M
2025-05-20 30.34 30.47 30.31 30.43 0.0M
2025-05-19 30.33 30.33 30.11 30.31 0.0M
2025-05-16 30.35 30.51 30.31 30.51 0.0M
2025-05-15 29.99 30.26 29.97 30.26 0.0M
2025-05-14 30.22 30.25 30.00 30.16 0.0M
2025-05-13 30.45 30.53 30.26 30.27 0.0M
2025-05-12 30.74 30.80 30.49 30.52 0.1M
2025-05-09 29.99 30.08 29.92 29.96 0.0M
2025-05-08 29.80 29.90 29.75 29.87 0.0M
2025-05-07 29.65 29.80 29.58 29.80 0.0M
2025-05-06 29.73 29.76 29.58 29.74 0.0M
2025-05-05 29.65 29.79 29.57 29.70 0.0M
2025-05-02 29.79 29.79 29.47 29.66 0.0M
2025-04-30 29.71 29.85 29.39 29.69 0.0M
2025-04-29 29.59 29.68 29.46 29.60 0.0M
2025-04-28 29.54 29.66 29.49 29.57 0.0M
2025-04-25 29.65 29.66 29.35 29.35 0.0M
2025-04-24 29.27 29.49 29.21 29.49 0.0M
2025-04-23 29.54 29.70 29.36 29.36 0.0M
2025-04-22 28.84 29.03 28.74 29.00 0.0M
2025-04-17 29.00 29.09 28.80 29.01 0.0M
2025-04-16 28.83 29.09 28.76 29.09 0.0M
2025-04-15 28.89 29.18 28.74 29.18 0.0M
2025-04-14 28.27 28.76 28.27 28.70 0.0M
2025-04-11 28.17 28.20 27.67 27.86 0.0M
2025-04-10 29.28 29.28 28.10 28.11 0.0M
2025-04-09 27.78 28.00 27.29 27.46 0.0M
2025-04-08 28.74 29.20 28.72 28.77 0.1M
2025-04-07 28.00 29.36 27.83 28.53 0.2M
2025-04-04 30.07 30.11 29.06 29.19 0.1M
2025-04-03 30.52 30.70 30.14 30.35 0.0M
2025-04-02 31.36 31.36 31.12 31.16 0.0M
2025-04-01 31.38 31.40 31.09 31.36 0.0M
2025-03-31 31.11 31.33 30.93 31.30 0.0M
2025-03-28 31.43 31.51 31.14 31.21 0.0M
2025-03-27 31.39 31.50 31.30 31.50 0.0M
2025-03-26 31.19 31.40 31.11 31.32 0.0M
2025-03-25 31.23 31.34 31.19 31.25 0.0M
2025-03-24 31.31 31.31 31.10 31.31 0.0M
2025-03-21 31.23 31.23 31.00 31.17 0.0M
2025-03-20 31.36 31.40 31.20 31.28 0.0M
2025-03-19 31.25 31.34 31.17 31.34 0.0M
2025-03-18 31.12 31.23 31.08 31.18 0.0M
2025-03-17 30.94 31.22 30.87 31.15 0.0M
2025-03-14 30.74 30.93 30.67 30.89 0.0M
2025-03-13 30.61 30.92 30.56 30.74 0.0M
2025-03-12 30.77 30.87 30.40 30.53 0.0M
2025-03-11 31.31 31.33 30.59 30.63 0.0M
2025-03-10 31.29 31.55 31.10 31.45 0.0M
2025-03-07 31.04 31.18 30.84 30.96 0.0M
2025-03-06 30.87 31.05 30.70 31.05 0.0M
2025-03-05 31.16 31.17 30.71 30.77 0.0M
2025-03-04 31.70 31.73 31.24 31.33 0.0M
2025-03-03 32.17 32.17 31.98 32.02 0.0M
2025-02-28 31.85 32.04 31.73 31.98 0.0M
2025-02-27 31.96 32.03 31.90 31.92 0.0M
2025-02-26 31.89 32.06 31.87 32.06 0.0M
2025-02-25 31.79 31.85 31.71 31.85 0.0M
2025-02-24 31.75 31.85 31.64 31.79 0.0M
2025-02-21 31.64 31.86 31.64 31.86 0.0M
2025-02-20 31.69 31.77 31.50 31.50 0.1M
2025-02-19 31.67 31.67 31.45 31.64 0.0M
2025-02-18 31.44 31.54 31.39 31.54 0.0M
2025-02-17 31.42 31.47 31.23 31.44 0.0M
2025-02-14 31.45 31.50 31.33 31.41 0.0M
2025-02-13 31.27 31.53 31.24 31.53 0.0M
2025-02-12 31.49 31.59 31.28 31.30 0.0M
2025-02-11 31.45 31.53 31.30 31.53 0.0M
2025-02-10 31.48 31.60 31.36 31.60 0.0M
2025-02-07 31.53 31.55 31.32 31.34 0.0M
2025-02-06 31.54 31.71 31.47 31.47 0.0M
2025-02-05 31.38 31.42 31.21 31.36 0.0M
2025-02-04 31.75 31.78 31.57 31.78 0.0M
2025-02-03 31.71 31.81 31.55 31.70 0.1M
2025-01-31 31.88 31.97 31.85 31.89 0.0M
2025-01-30 31.58 31.84 31.45 31.80 0.0M
2025-01-29 31.70 31.85 31.66 31.66 0.0M
2025-01-28 31.72 31.90 31.67 31.67 0.0M
2025-01-27 31.59 31.69 31.40 31.48 0.0M
2025-01-24 31.49 31.52 31.31 31.40 0.0M
2025-01-23 31.60 31.60 31.48 31.49 0.0M
2025-01-22 31.91 31.98 31.56 31.56 0.0M
2025-01-21 31.98 32.10 31.95 32.08 0.0M
2025-01-20 32.11 32.11 31.88 32.03 0.0M
2025-01-17 31.99 32.12 31.93 32.09 0.0M
2025-01-16 31.74 31.80 31.59 31.80 0.0M
2025-01-15 31.36 31.75 31.36 31.70 0.0M
2025-01-14 31.30 31.39 31.19 31.29 0.0M
2025-01-13 31.00 31.20 30.97 31.10 0.0M
2025-01-10 31.45 31.50 31.08 31.13 0.0M
2025-01-09 31.47 31.59 31.44 31.59 0.0M
2025-01-08 31.53 31.61 31.32 31.44 0.0M
2025-01-07 31.45 31.70 31.44 31.57 0.0M
2025-01-06 31.85 31.91 31.60 31.64 0.0M
2025-01-03 31.85 31.92 31.72 31.84 0.0M
2025-01-02 31.80 32.00 31.72 31.95 0.0M