VanEck Junior Gold Miners UCITS ETF (GDXJ)

GDXJ
🏛️ 法国 →
74.03
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 72.50 74.18 72.48 74.03 0.0M
2025-09-25 71.43 71.94 71.39 71.83 0.0M
2025-09-24 73.08 73.21 72.21 72.36 0.0M
2025-09-23 72.64 73.95 72.60 73.13 0.0M
2025-09-22 71.38 72.11 71.32 71.88 0.0M
2025-09-19 67.35 69.58 67.35 69.59 0.0M
2025-09-18 66.59 67.41 66.10 66.08 0.0M
2025-09-17 67.00 67.30 66.17 67.46 0.0M
2025-09-16 70.13 70.13 68.00 67.98 0.0M
2025-09-15 68.88 70.28 68.70 70.36 0.0M
2025-09-12 69.92 70.19 69.13 69.13 0.0M
2025-09-11 68.38 68.54 68.03 68.44 0.0M
2025-09-10 65.99 67.30 65.99 66.90 0.0M
2025-09-09 66.54 67.24 65.70 65.90 0.0M
2025-09-08 65.33 66.73 65.33 66.36 0.0M
2025-09-05 64.32 65.25 64.03 64.79 0.0M
2025-09-04 64.20 64.54 63.83 63.92 0.0M
2025-09-03 64.41 65.42 64.27 65.42 0.0M
2025-09-02 63.56 63.99 62.23 64.12 0.0M
2025-09-01 62.27 63.36 62.27 63.14 0.0M
2025-08-29 59.49 60.71 59.49 60.59 0.0M
2025-08-28 60.10 60.12 59.78 59.32 0.0M
2025-08-27 59.95 60.00 59.67 59.65 0.0M
2025-08-26 59.11 59.40 58.94 59.81 0.0M
2025-08-25 58.77 58.77 58.63 58.82 0.0M
2025-08-22 57.81 58.78 57.50 58.88 0.0M
2025-08-21 56.43 57.12 56.43 57.94 0.0M
2025-08-20 55.42 56.31 55.42 56.24 0.0M
2025-08-19 56.89 57.19 55.68 55.78 0.0M
2025-08-18 57.02 57.03 57.02 56.42 0.0M
2025-08-15 56.77 56.77 56.50 56.86 0.0M
2025-08-14 56.74 56.85 56.47 56.33 0.0M
2025-08-13 56.82 57.00 56.41 56.27 0.0M
2025-08-12 56.00 56.24 56.00 56.06 0.0M
2025-08-11 55.43 55.46 54.83 55.86 0.0M
2025-08-08 56.49 56.62 56.22 56.39 0.0M
2025-08-07 55.27 56.16 55.27 55.88 0.0M
2025-08-06 54.22 54.22 54.22 54.51 0.0M
2025-08-05 52.66 53.46 52.66 53.77 0.0M
2025-08-04 51.04 52.33 51.04 52.27 0.0M
2025-08-01 50.42 51.08 50.42 51.13 0.0M
2025-07-31 51.23 51.30 51.23 50.62 0.0M
2025-07-30 52.23 52.23 52.23 51.62 0.0M
2025-07-29 51.69 52.09 51.69 51.84 0.0M
2025-07-28 51.77 52.11 51.00 51.24 0.0M
2025-07-25 52.06 52.06 52.06 51.96 0.0M
2025-07-24 52.71 52.78 52.71 52.59 0.0M
2025-07-23 53.80 54.03 53.78 53.80 0.0M
2025-07-22 52.99 53.82 52.95 53.79 0.0M
2025-07-21 51.88 53.00 51.83 53.33 0.0M
2025-07-18 52.35 52.35 52.35 51.62 0.0M
2025-07-17 52.10 52.10 52.10 51.52 0.0M
2025-07-16 52.61 52.61 52.61 52.38 0.0M
2025-07-15 53.37 53.37 52.46 52.47 0.0M
2025-07-14 53.47 53.78 53.33 53.42 0.0M
2025-07-11 52.22 53.29 52.22 53.27 0.0M
2025-07-10 51.86 52.06 51.86 51.88 0.0M
2025-07-09 51.09 51.09 50.83 51.48 0.0M
2025-07-08 53.23 53.23 50.86 51.09 0.0M
2025-07-07 51.81 51.81 51.60 52.35 0.0M
2025-07-04 52.61 52.61 52.35 52.28 0.0M
2025-07-03 52.26 52.34 52.26 52.23 0.0M
2025-07-02 51.75 51.91 51.75 51.66 0.0M
2025-07-01 52.40 52.69 52.29 52.06 0.0M
2025-06-30 51.15 51.15 50.86 51.33 0.0M
2025-06-27 51.59 51.59 51.17 50.45 0.0M
2025-06-26 51.76 51.76 51.76 51.98 0.0M
2025-06-25 52.02 52.03 52.02 51.55 0.0M
2025-06-24 52.27 52.27 50.85 51.76 0.0M
2025-06-23 54.74 54.74 52.52 53.85 0.0M
2025-06-20 53.14 53.14 53.14 53.22 0.0M
2025-06-19 53.69 53.75 53.48 53.62 0.0M
2025-06-18 54.60 54.60 54.45 54.37 0.0M
2025-06-17 54.56 54.56 54.56 54.76 0.0M
2025-06-16 55.18 55.18 54.35 54.68 0.0M
2025-06-13 55.91 56.09 55.72 55.69 0.0M
2025-06-12 54.86 54.90 53.94 54.95 0.0M
2025-06-11 54.41 54.69 54.41 54.09 0.0M
2025-06-10 55.09 55.34 54.81 54.24 0.0M
2025-06-09 55.25 55.25 54.70 55.14 0.0M
2025-06-06 55.92 56.00 55.92 55.03 0.0M
2025-06-05 54.69 55.91 54.69 55.69 0.0M
2025-06-04 54.83 54.83 54.70 54.84 0.0M
2025-06-03 53.56 53.56 53.56 53.94 0.0M
2025-06-02 52.42 54.45 52.42 54.26 0.0M
2025-05-30 51.41 51.44 51.10 51.21 0.0M
2025-05-29 51.80 51.80 51.16 51.50 0.0M
2025-05-28 51.35 51.35 51.35 51.16 0.0M
2025-05-27 50.85 50.85 50.85 51.02 0.0M
2025-05-26 51.35 51.35 51.35 51.35 0.0M
2025-05-23 51.28 51.28 51.28 51.28 0.0M
2025-05-22 50.78 50.78 50.78 50.33 0.0M
2025-05-21 49.94 49.94 49.94 50.28 0.0M
2025-05-20 49.04 49.04 49.04 49.04 0.0M
2025-05-19 47.65 47.65 47.65 47.94 0.0M
2025-05-16 46.88 46.88 46.88 46.88 0.0M
2025-05-15 45.89 46.17 45.89 47.09 0.0M
2025-05-14 47.53 47.53 47.53 46.66 0.0M
2025-05-13 47.79 47.79 47.79 47.79 0.0M
2025-05-12 48.66 48.66 48.66 48.66 0.0M
2025-05-09 50.70 50.70 50.70 50.45 0.0M
2025-05-08 50.26 50.26 50.26 50.26 0.0M
2025-05-07 50.68 50.68 50.68 50.35 0.0M
2025-05-06 49.65 50.25 49.63 50.25 0.0M
2025-05-05 47.56 48.32 47.56 48.34 0.0M
2025-05-02 47.10 47.10 47.10 46.94 0.0M
2025-04-30 47.95 47.95 47.42 48.62 0.0M
2025-04-29 48.13 48.23 48.08 48.06 0.0M
2025-04-28 48.00 48.00 48.00 48.09 0.0M
2025-04-25 48.99 48.99 48.25 48.21 0.0M
2025-04-24 49.57 49.57 49.57 48.87 0.0M
2025-04-23 47.35 48.94 47.04 48.28 0.0M
2025-04-22 51.21 52.58 51.21 50.89 0.0M
2025-04-17 51.73 51.73 50.35 50.52 0.0M
2025-04-16 51.74 52.42 51.69 51.69 0.0M
2025-04-15 50.09 50.21 50.09 50.29 0.0M
2025-04-14 48.86 48.86 48.70 48.15 0.0M
2025-04-11 48.15 48.15 48.15 48.15 0.0M
2025-04-10 46.74 46.74 46.74 46.74 0.0M
2025-04-09 42.00 42.00 42.00 43.39 0.0M
2025-04-08 43.13 43.13 43.13 43.13 0.0M
2025-04-07 38.80 41.78 38.80 41.65 0.0M
2025-04-04 45.44 45.44 41.70 42.84 0.0M
2025-04-03 45.09 45.09 45.09 46.46 0.0M
2025-04-02 47.32 47.67 47.32 47.05 0.0M
2025-04-01 47.79 47.79 47.79 47.79 0.0M
2025-03-31 49.80 49.80 47.50 47.14 0.0M
2025-03-28 48.11 48.55 48.11 47.70 0.0M
2025-03-27 47.78 47.78 47.78 47.78 0.0M
2025-03-26 46.91 46.91 46.90 46.77 0.0M
2025-03-25 46.78 46.78 46.78 47.21 0.0M
2025-03-24 46.41 46.41 46.41 46.41 0.0M
2025-03-21 45.98 45.98 45.98 45.98 0.0M
2025-03-20 46.80 46.80 46.80 46.92 0.0M
2025-03-19 46.54 46.54 46.54 46.54 0.0M
2025-03-18 47.26 47.26 47.00 46.84 0.0M
2025-03-17 45.78 46.10 45.63 46.19 0.0M
2025-03-14 45.01 45.80 45.01 45.53 0.0M
2025-03-13 43.86 45.07 43.86 45.01 0.0M
2025-03-12 42.31 42.83 42.31 43.00 0.0M
2025-03-11 41.29 42.29 41.29 42.20 0.0M
2025-03-10 42.27 42.27 42.27 42.11 0.0M
2025-03-07 42.72 42.72 42.72 42.72 0.0M
2025-03-06 43.29 43.29 43.29 43.29 0.0M
2025-03-05 42.64 42.64 42.64 42.64 0.0M
2025-03-04 42.21 42.21 42.16 41.18 0.0M
2025-03-03 41.97 42.37 41.97 42.41 0.0M
2025-02-28 41.87 41.87 41.87 41.68 0.0M
2025-02-27 42.42 42.42 42.42 42.42 0.0M
2025-02-26 42.85 42.85 42.85 43.27 0.0M
2025-02-25 43.12 43.12 43.12 42.03 0.0M
2025-02-24 43.47 43.47 43.47 43.07 0.0M
2025-02-21 44.72 44.72 44.72 43.80 0.0M
2025-02-20 44.94 44.94 44.94 45.36 0.0M
2025-02-19 44.45 44.45 44.45 44.01 0.0M
2025-02-18 44.17 44.17 44.16 43.95 0.0M
2025-02-17 44.09 44.09 44.09 43.94 0.0M
2025-02-14 45.34 45.34 45.34 44.00 0.0M
2025-02-13 44.94 44.94 44.94 44.94 0.0M
2025-02-12 44.69 44.69 44.69 44.72 0.0M
2025-02-11 45.68 45.68 45.42 45.18 0.0M
2025-02-10 45.51 45.51 45.51 45.51 0.0M
2025-02-06 44.46 44.53 44.23 44.53 0.0M
2025-02-05 47.00 47.00 47.00 44.64 0.0M