VanEck Gold Miners ETF (GDX)

GDX
🏛️ 德国 →
63.85
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 62.65 63.85 62.61 63.85 0.0M
2025-09-25 61.88 62.47 61.79 62.47 0.0M
2025-09-24 62.90 63.38 61.76 61.92 0.0M
2025-09-23 62.99 63.69 62.99 63.07 0.0M
2025-09-22 61.41 62.85 61.34 62.85 0.0M
2025-09-19 58.28 61.42 58.19 61.42 0.0M
2025-09-18 58.42 58.42 57.45 58.06 0.0M
2025-09-17 58.19 58.29 57.30 58.17 0.0M
2025-09-16 59.86 59.92 58.24 58.41 0.0M
2025-09-15 59.47 59.94 58.97 59.72 0.0M
2025-09-12 59.40 59.93 59.16 59.34 0.0M
2025-09-11 58.62 59.26 58.18 59.26 0.0M
2025-09-10 57.10 58.49 57.10 58.38 0.0M
2025-09-09 57.10 57.81 56.93 56.93 0.0M
2025-09-08 56.58 57.34 56.55 57.18 0.0M
2025-09-05 55.34 56.80 55.27 56.75 0.0M
2025-09-04 55.71 55.71 55.20 55.24 0.0M
2025-09-03 55.49 56.34 55.49 56.02 0.0M
2025-09-02 55.00 55.75 54.42 55.60 0.0M
2025-09-01 53.86 55.10 53.86 55.10 0.0M
2025-08-29 52.50 53.82 52.27 53.69 0.0M
2025-08-28 52.82 52.90 52.16 52.61 0.0M
2025-08-27 53.12 53.19 52.38 52.67 0.0M
2025-08-26 51.61 52.75 51.57 52.75 0.0M
2025-08-25 51.34 51.84 51.31 51.84 0.0M
2025-08-22 51.19 51.49 50.57 51.45 0.0M
2025-08-21 50.08 51.32 49.60 50.76 0.0M
2025-08-20 48.60 49.80 48.57 49.80 0.0M
2025-08-19 49.72 49.91 48.67 48.67 0.0M
2025-08-18 49.77 50.06 49.51 49.71 0.0M
2025-08-15 49.89 49.94 49.37 49.94 0.0M
2025-08-14 49.60 50.06 49.47 49.52 0.0M
2025-08-13 49.79 50.21 49.45 49.64 0.0M
2025-08-12 49.58 49.86 49.43 49.73 0.0M
2025-08-11 49.89 49.89 48.00 49.82 0.0M
2025-08-08 50.12 50.38 49.98 50.16 0.0M
2025-08-07 49.15 49.95 49.15 49.95 0.0M
2025-08-06 48.97 49.14 48.40 49.13 0.0M
2025-08-05 47.50 48.76 47.09 48.76 0.0M
2025-08-04 45.55 47.19 45.55 47.18 0.0M
2025-08-01 45.07 45.50 44.86 45.23 0.0M
2025-07-31 45.50 45.80 45.13 45.13 0.0M
2025-07-30 46.14 46.25 45.70 45.93 0.0M
2025-07-29 45.39 45.96 45.39 45.96 0.0M
2025-07-28 46.23 46.23 45.06 45.14 0.0M
2025-07-25 45.87 45.87 45.12 45.68 0.0M
2025-07-24 45.57 45.62 44.80 45.28 0.0M
2025-07-23 46.64 46.64 45.73 45.73 0.0M
2025-07-22 45.38 46.60 45.17 46.60 0.0M
2025-07-21 44.09 45.53 44.07 45.38 0.0M
2025-07-18 44.15 44.43 44.03 44.20 0.0M
2025-07-17 44.51 44.64 43.75 44.14 0.0M
2025-07-16 44.23 44.73 44.18 44.52 0.0M
2025-07-15 44.92 45.30 43.91 44.43 0.0M
2025-07-14 44.71 45.41 44.68 45.16 0.0M
2025-07-11 44.30 44.88 44.22 44.80 0.0M
2025-07-10 43.68 44.20 43.68 44.09 0.0M
2025-07-09 43.28 43.89 43.06 43.89 0.0M
2025-07-08 45.28 45.35 43.16 43.39 0.0M
2025-07-07 44.61 45.20 43.80 45.20 0.0M
2025-07-04 44.57 44.57 44.45 44.45 0.0M
2025-07-03 44.63 45.05 44.55 45.05 0.0M
2025-07-02 44.16 44.52 44.04 44.52 0.0M
2025-07-01 44.19 44.84 44.19 44.44 0.0M
2025-06-30 43.50 43.96 43.43 43.88 0.0M
2025-06-27 44.92 44.92 43.10 43.10 0.0M
2025-06-26 44.64 44.81 44.24 44.70 0.0M
2025-06-25 44.76 44.87 44.54 44.70 0.0M
2025-06-24 45.36 45.43 44.07 44.76 0.0M
2025-06-23 45.35 46.52 45.35 46.05 0.0M
2025-06-20 46.08 46.10 45.59 45.59 0.0M
2025-06-19 46.32 46.32 45.99 45.99 0.0M
2025-06-18 46.60 46.60 46.31 46.46 0.0M
2025-06-17 46.46 46.63 46.12 46.61 0.0M
2025-06-16 47.39 47.41 46.23 46.23 0.0M
2025-06-13 45.97 47.23 45.87 46.94 0.0M
2025-06-12 45.17 46.23 45.17 46.12 0.0M
2025-06-11 45.00 45.39 44.82 44.82 0.0M
2025-06-10 45.55 45.83 44.86 44.99 0.0M
2025-06-09 45.08 45.73 45.08 45.72 0.0M
2025-06-06 46.71 46.76 45.22 45.49 0.0M
2025-06-05 46.69 47.43 46.20 46.62 0.0M
2025-06-04 46.74 46.74 46.50 46.56 0.0M
2025-06-03 46.87 46.87 46.18 46.47 0.0M
2025-06-02 44.14 47.07 44.09 46.94 0.0M
2025-05-30 44.39 44.55 43.91 44.13 0.0M
2025-05-29 44.52 44.66 44.10 44.30 0.0M
2025-05-28 44.07 44.41 44.07 44.29 0.0M
2025-05-27 45.15 45.30 43.35 44.01 0.0M
2025-05-26 44.83 45.24 44.49 45.22 0.0M
2025-05-23 43.43 44.65 43.43 44.59 0.0M
2025-05-22 43.74 43.95 43.40 43.95 0.0M
2025-05-21 42.76 43.69 42.76 43.56 0.0M
2025-05-20 41.76 43.00 41.75 43.00 0.0M
2025-05-19 41.59 42.06 41.48 42.01 0.0M
2025-05-16 41.57 41.57 40.42 41.37 0.0M
2025-05-15 40.52 41.52 40.10 41.52 0.0M
2025-05-14 41.68 41.71 40.43 40.60 0.0M
2025-05-13 41.96 42.38 41.52 41.55 0.0M
2025-05-12 45.30 45.30 41.86 41.86 0.0M
2025-05-09 43.71 44.70 43.62 44.70 0.0M
2025-05-08 44.28 44.40 43.71 43.71 0.0M
2025-05-07 44.17 44.29 43.85 44.00 0.0M
2025-05-06 43.04 44.09 43.02 44.09 0.0M
2025-05-05 41.37 42.95 41.37 42.95 0.0M
2025-05-02 41.73 42.39 41.31 41.52 0.0M
2025-04-30 42.54 43.01 41.87 43.01 0.0M
2025-04-29 43.22 43.28 42.52 42.78 0.0M
2025-04-28 42.77 43.00 42.52 42.86 0.0M
2025-04-25 44.10 44.10 42.60 42.71 0.0M
2025-04-24 43.12 43.73 43.10 43.73 0.0M
2025-04-23 43.48 43.68 42.15 43.21 0.0M
2025-04-22 45.19 45.86 44.14 44.14 0.0M
2025-04-17 46.16 46.16 44.42 44.96 0.0M
2025-04-16 45.76 46.44 45.15 45.27 0.0M
2025-04-15 43.92 44.60 43.92 44.54 0.0M
2025-04-14 44.05 44.09 43.52 44.09 0.0M
2025-04-11 43.12 44.26 42.05 44.26 0.0M
2025-04-10 40.65 42.29 40.58 42.29 0.0M
2025-04-09 37.50 40.73 37.16 40.73 0.0M
2025-04-08 38.52 39.04 38.52 39.04 0.0M
2025-04-07 36.12 38.26 36.12 38.26 0.0M
2025-04-04 41.26 41.26 38.26 38.47 0.0M
2025-04-03 41.05 41.89 40.11 41.66 0.0M
2025-04-02 42.24 42.71 42.00 42.06 0.0M
2025-04-01 42.32 42.78 42.02 42.21 0.0M
2025-03-31 42.08 42.76 41.76 42.31 0.0M
2025-03-28 42.40 42.86 42.04 42.13 0.0M
2025-03-27 41.58 42.40 41.58 42.11 0.0M
2025-03-26 41.70 41.94 41.46 41.46 0.0M
2025-03-25 40.94 41.94 40.94 41.68 0.0M
2025-03-24 41.42 41.42 41.02 41.07 0.0M
2025-03-21 41.73 41.73 40.78 40.91 0.0M
2025-03-20 41.50 41.76 41.30 41.56 0.0M
2025-03-19 41.10 41.41 40.83 41.41 0.0M
2025-03-18 40.77 41.57 40.77 41.12 0.0M
2025-03-17 39.90 40.75 39.90 40.75 0.0M
2025-03-14 40.14 40.24 39.86 39.86 0.0M
2025-03-13 38.55 39.99 38.55 39.69 0.0M
2025-03-12 38.36 38.64 38.08 38.64 0.0M
2025-03-11 37.34 38.31 37.34 38.31 0.0M
2025-03-10 38.31 38.43 37.25 37.25 0.0M
2025-03-07 38.18 38.45 37.89 38.40 0.0M
2025-03-06 38.55 38.65 37.99 38.37 0.0M
2025-03-05 38.14 38.33 37.76 38.29 0.0M
2025-03-04 37.95 38.28 37.76 38.06 0.0M
2025-03-03 38.31 38.89 38.22 38.22 0.0M
2025-02-28 38.05 38.08 37.32 37.75 0.0M
2025-02-27 39.15 39.18 38.25 38.53 0.0M
2025-02-26 38.58 39.07 38.19 38.91 0.0M
2025-02-25 39.15 39.17 37.80 38.25 0.0M
2025-02-24 38.96 39.37 38.61 39.08 0.0M
2025-02-21 40.36 40.43 39.27 39.33 0.0M
2025-02-20 39.71 40.61 39.70 40.24 0.0M
2025-02-19 39.86 40.07 39.48 39.85 0.0M
2025-02-18 39.33 39.83 39.33 39.72 0.0M
2025-02-17 39.19 39.29 39.18 39.27 0.0M
2025-02-14 40.71 40.82 39.37 39.37 0.0M
2025-02-13 40.53 40.83 40.26 40.59 0.0M
2025-02-12 39.90 40.77 39.72 40.69 0.0M
2025-02-11 40.76 40.79 40.21 40.35 0.0M
2025-02-10 39.73 40.87 39.73 40.66 0.0M
2025-02-07 39.64 40.00 39.55 39.75 0.0M
2025-02-06 39.54 39.73 39.46 39.46 0.0M
2025-02-05 38.36 39.65 38.34 39.42 0.0M
2025-02-04 38.40 38.58 38.16 38.58 0.0M
2025-02-03 37.70 38.60 37.63 38.57 0.0M
2025-01-31 38.16 38.16 37.72 37.72 0.0M
2025-01-30 36.56 37.99 36.56 37.94 0.0M
2025-01-29 36.10 36.61 36.10 36.29 0.0M
2025-01-28 35.73 36.11 35.73 36.11 0.0M
2025-01-27 35.90 35.90 35.17 35.38 0.0M
2025-01-24 35.88 36.30 35.82 36.16 0.0M
2025-01-23 35.91 35.99 35.60 35.79 0.0M
2025-01-22 36.14 36.57 36.00 36.40 0.0M
2025-01-21 35.59 36.38 35.59 36.16 0.0M
2025-01-20 35.77 35.77 35.53 35.61 0.0M
2025-01-17 35.60 35.94 35.40 35.83 0.0M
2025-01-16 35.77 36.09 35.69 35.69 0.0M
2025-01-15 35.34 35.61 35.15 35.61 0.0M
2025-01-14 34.61 35.33 34.61 35.27 0.0M
2025-01-13 35.16 35.29 34.50 34.59 0.0M
2025-01-10 34.86 35.65 34.86 35.16 0.0M
2025-01-09 34.81 34.83 34.78 34.83 0.0M
2025-01-08 33.92 34.79 33.92 34.43 0.0M
2025-01-07 33.34 34.23 33.28 33.94 0.0M
2025-01-06 34.06 34.09 33.45 33.45 0.0M
2025-01-03 34.42 34.45 34.01 34.11 0.0M
2025-01-02 32.68 34.43 32.68 34.28 0.0M