Amundi Physical Gold ETC C (AMGOLD)

AMGOLD
🏛️ 墨西哥 →
2,728.76
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 2,728.76 2,728.76 2,728.76 2,728.76 0.0M
2025-09-25 2,741.92 2,741.92 2,741.92 2,741.92 0.0M
2025-09-24 2,747.13 2,747.13 2,747.13 2,747.13 0.0M
2025-09-23 2,725.10 2,725.10 2,725.10 2,725.10 0.0M
2025-09-22 2,677.61 2,677.61 2,677.61 2,677.61 0.0M
2025-09-19 2,649.93 2,649.93 2,649.93 2,649.93 0.0M
2025-09-18 2,679.17 2,679.17 2,679.17 2,679.17 0.0M
2025-09-17 2,670.81 2,670.81 2,670.81 2,670.81 0.0M
2025-09-15 2,671.82 2,671.82 2,671.82 2,671.82 0.0M
2025-09-12 2,672.58 2,672.58 2,672.58 2,672.58 0.0M
2025-09-11 2,688.22 2,688.22 2,688.22 2,688.22 0.0M
2025-09-10 2,690.47 2,690.47 2,690.47 2,690.47 0.0M
2025-09-09 2,690.24 2,690.24 2,690.24 2,690.24 0.0M
2025-09-08 2,658.94 2,658.94 2,658.94 2,658.94 0.0M
2025-09-05 2,636.63 2,636.63 2,636.63 2,636.63 0.0M
2025-09-04 2,641.99 2,641.99 2,641.99 2,641.99 0.0M
2025-09-03 2,606.52 2,606.52 2,606.52 2,606.52 0.0M
2025-09-02 2,570.16 2,570.16 2,570.16 2,570.16 0.0M
2025-09-01 2,547.31 2,547.31 2,547.31 2,547.31 0.0M
2025-08-29 2,519.96 2,519.96 2,519.96 2,519.96 0.0M
2025-08-28 2,512.00 2,512.00 2,512.00 2,512.00 0.0M
2025-08-27 2,506.36 2,506.36 2,506.36 2,506.36 0.0M
2025-08-26 2,496.19 2,496.19 2,496.19 2,496.19 0.0M
2025-08-25 2,490.59 2,490.59 2,490.59 2,490.59 0.0M
2025-08-22 2,489.46 2,489.46 2,489.46 2,489.46 0.0M
2025-08-21 2,485.87 2,485.87 2,485.87 2,485.87 0.0M
2025-08-20 2,479.76 2,479.76 2,479.76 2,479.76 0.0M
2025-08-19 2,484.42 2,484.42 2,484.42 2,484.42 0.0M
2025-08-18 2,483.67 2,483.67 2,483.67 2,483.67 0.0M
2025-08-15 2,491.99 2,491.99 2,491.99 2,491.99 0.0M
2025-08-14 2,480.66 2,480.66 2,480.66 2,480.66 0.0M
2025-08-13 2,470.51 2,470.51 2,470.51 2,470.51 0.0M
2025-08-12 2,480.36 2,480.36 2,480.36 2,480.36 0.0M
2025-08-11 2,497.07 2,497.07 2,497.07 2,497.07 0.0M
2025-08-08 2,508.30 2,508.30 2,508.30 2,508.30 0.0M
2025-08-07 2,493.81 2,493.81 2,493.81 2,493.81 0.0M
2025-08-06 2,518.89 2,518.89 2,518.89 2,518.89 0.0M
2025-08-05 2,525.09 2,525.09 2,525.09 2,525.09 0.0M
2025-08-04 2,512.97 2,512.97 2,512.97 2,512.97 0.0M
2025-08-01 2,456.82 2,456.82 2,456.82 2,456.82 0.0M
2025-07-31 2,455.04 2,455.04 2,455.04 2,455.04 0.0M
2025-07-30 2,475.33 2,475.33 2,475.33 2,475.33 0.0M
2025-07-29 2,461.39 2,461.39 2,461.39 2,461.39 0.0M
2025-07-28 2,451.45 2,451.45 2,451.45 2,451.45 0.0M
2025-07-25 2,483.36 2,483.36 2,483.36 2,483.36 0.0M
2025-07-24 2,514.16 2,514.16 2,514.16 2,514.16 0.0M
2025-07-23 2,530.06 2,530.06 2,530.06 2,530.06 0.0M
2025-07-22 2,514.88 2,514.88 2,514.88 2,514.88 0.0M
2025-07-21 2,490.30 2,490.30 2,490.30 2,490.30 0.0M
2025-07-18 2,484.25 2,484.25 2,484.25 2,484.25 0.0M
2025-07-17 2,496.56 2,496.56 2,496.56 2,496.56 0.0M
2025-07-16 2,491.72 2,491.72 2,491.72 2,491.72 0.0M
2025-07-15 2,489.48 2,489.48 2,489.48 2,489.48 0.0M
2025-07-14 2,491.58 2,491.58 2,491.58 2,491.58 0.0M
2025-07-11 2,453.58 2,453.58 2,453.58 2,453.58 0.0M
2025-07-10 2,437.72 2,437.72 2,437.72 2,437.72 0.0M
2025-07-09 2,447.21 2,447.21 2,447.21 2,447.21 0.0M
2025-07-08 2,457.86 2,457.86 2,457.86 2,457.86 0.0M
2025-07-07 2,463.01 2,463.01 2,463.01 2,463.01 0.0M
2025-07-04 2,465.16 2,465.16 2,465.16 2,465.16 0.0M
2025-07-03 2,485.87 2,485.87 2,485.87 2,485.87 0.0M
2025-07-02 2,486.55 2,486.55 2,486.55 2,486.55 0.0M
2025-07-01 2,455.80 2,455.80 2,455.80 2,455.80 0.0M
2025-06-30 2,446.46 2,446.46 2,446.46 2,446.46 0.0M
2025-06-27 2,489.93 2,489.93 2,489.93 2,489.93 0.0M
2025-06-26 2,493.93 2,493.93 2,493.93 2,493.93 0.0M
2025-06-25 2,500.11 2,500.11 2,500.11 2,500.11 0.0M
2025-06-24 2,574.34 2,574.34 2,574.34 2,574.34 0.0M
2025-06-23 2,558.64 2,558.64 2,558.64 2,558.64 0.0M
2025-06-20 2,549.97 2,549.97 2,549.97 2,549.97 0.0M
2025-06-19 2,554.30 2,554.30 2,554.30 2,554.30 0.0M
2025-06-18 2,546.68 2,546.68 2,546.68 2,546.68 0.0M
2025-06-17 2,553.83 2,553.83 2,553.83 2,553.83 0.0M
2025-06-16 2,572.71 2,572.71 2,572.71 2,572.71 0.0M
2025-06-13 2,541.50 2,541.50 2,541.50 2,541.50 0.0M
2025-06-12 2,501.35 2,501.35 2,501.35 2,501.35 0.0M
2025-06-11 2,514.41 2,514.41 2,514.41 2,514.41 0.0M
2025-06-10 2,518.36 2,518.36 2,518.36 2,518.36 0.0M
2025-06-09 2,527.80 2,527.80 2,527.80 2,527.80 0.0M
2025-06-06 2,556.92 2,556.92 2,556.92 2,556.92 0.0M
2025-06-05 2,569.44 2,569.44 2,569.44 2,569.44 0.0M
2025-06-04 2,559.82 2,559.82 2,559.82 2,559.82 0.0M
2025-06-03 2,574.18 2,574.18 2,574.18 2,574.18 0.0M
2025-06-02 2,527.98 2,527.98 2,527.98 2,527.98 0.0M
2025-05-30 2,542.86 2,542.86 2,542.86 2,542.86 0.0M
2025-05-29 2,536.19 2,536.19 2,536.19 2,536.19 0.0M
2025-05-28 2,515.23 2,515.23 2,515.23 2,515.23 0.0M
2025-05-27 2,560.52 2,560.52 2,560.52 2,560.52 0.0M
2025-05-26 2,567.98 2,567.98 2,567.98 2,567.98 0.0M
2025-05-23 2,525.62 2,525.62 2,525.62 2,525.62 0.0M
2025-05-22 2,538.28 2,538.28 2,538.28 2,538.28 0.0M
2025-05-21 2,505.32 2,505.32 2,505.32 2,505.32 0.0M
2025-05-20 2,485.95 2,485.95 2,485.95 2,485.95 0.0M
2025-05-19 2,460.78 2,460.78 2,460.78 2,460.78 0.0M
2025-05-16 2,485.47 2,485.47 2,485.47 2,485.47 0.0M
2025-05-15 2,447.02 2,447.02 2,447.02 2,447.02 0.0M
2025-05-14 2,504.59 2,504.59 2,504.59 2,504.59 0.0M
2025-05-13 2,520.88 2,520.88 2,520.88 2,520.88 0.0M
2025-05-12 2,582.61 2,582.61 2,582.61 2,582.61 0.0M
2025-05-09 2,597.86 2,597.86 2,597.86 2,597.86 0.0M
2025-05-08 2,629.91 2,629.91 2,629.91 2,629.91 0.0M
2025-05-07 2,651.75 2,651.75 2,651.75 2,651.75 0.0M
2025-05-06 2,532.72 2,532.72 2,532.72 2,532.72 0.0M
2025-05-05 2,535.36 2,535.36 2,535.36 2,535.36 0.0M
2025-05-02 2,572.13 2,572.13 2,572.13 2,572.13 0.0M
2025-04-30 2,574.17 2,574.17 2,574.17 2,574.17 0.0M
2025-04-29 2,584.77 2,584.77 2,584.77 2,584.77 0.0M
2025-04-28 2,537.70 2,537.70 2,537.70 2,537.70 0.0M
2025-04-25 2,582.32 2,582.32 2,582.32 2,582.32 0.0M
2025-04-24 2,552.33 2,552.33 2,552.33 2,552.33 0.0M
2025-04-23 2,566.54 2,566.54 2,566.54 2,566.54 0.0M
2025-04-22 2,574.18 2,574.18 2,574.18 2,574.18 0.0M
2025-04-21 2,626.57 2,626.57 2,626.57 2,626.57 0.0M
2025-04-16 2,559.60 2,559.60 2,559.60 2,559.60 0.0M
2025-04-15 2,557.34 2,557.34 2,557.34 2,557.34 0.0M
2025-04-14 2,614.74 2,614.74 2,614.74 2,614.74 0.0M
2025-04-11 2,578.20 2,578.20 2,578.20 2,578.20 0.0M
2025-04-10 2,541.52 2,541.52 2,541.52 2,541.52 0.0M
2025-04-09 2,469.27 2,469.27 2,469.27 2,469.27 0.0M
2025-04-08 2,452.76 2,452.76 2,452.76 2,452.76 0.0M
2025-04-07 2,461.89 2,461.89 2,461.89 2,461.89 0.0M
2025-04-04 2,461.08 2,461.08 2,461.08 2,461.08 0.0M
2025-04-03 2,536.39 2,536.39 2,536.39 2,536.39 0.0M
2025-04-02 2,533.07 2,533.07 2,533.07 2,533.07 0.0M
2025-04-01 2,531.14 2,531.14 2,531.14 2,531.14 0.0M
2025-03-31 2,494.40 2,494.40 2,494.40 2,494.40 0.0M
2025-03-28 2,461.73 2,461.73 2,461.73 2,461.73 0.0M
2025-03-27 2,407.64 2,407.64 2,407.64 2,407.64 0.0M
2025-03-26 2,412.89 2,412.89 2,412.89 2,412.89 0.0M
2025-03-25 2,403.55 2,403.55 2,403.55 2,403.55 0.0M
2025-03-24 2,418.53 2,418.53 2,418.53 2,418.53 0.0M
2025-03-21 2,427.99 2,427.99 2,427.99 2,427.99 0.0M
2025-03-20 2,416.74 2,416.74 2,416.74 2,416.74 0.0M
2025-03-19 2,404.28 2,404.28 2,404.28 2,404.28 0.0M
2025-03-18 2,355.06 2,355.06 2,355.06 2,355.06 0.0M
2025-03-14 2,374.50 2,374.50 2,374.50 2,374.50 0.0M
2025-03-13 2,353.11 2,353.11 2,353.11 2,353.11 0.0M
2025-03-12 2,344.61 2,344.61 2,344.61 2,344.61 0.0M
2025-03-11 2,337.89 2,337.89 2,337.89 2,337.89 0.0M
2025-03-10 2,347.88 2,347.88 2,347.88 2,347.88 0.0M
2025-03-07 2,363.58 2,363.58 2,363.58 2,363.58 0.0M
2025-03-06 2,367.35 2,367.35 2,367.35 2,367.35 0.0M
2025-03-05 2,406.58 2,406.58 2,406.58 2,406.58 0.0M
2025-03-04 2,342.55 2,342.55 2,342.55 2,342.55 0.0M
2025-03-03 2,318.07 2,318.07 2,318.07 2,318.07 0.0M
2025-02-28 2,334.65 2,334.65 2,334.65 2,334.65 0.0M
2025-02-27 2,336.17 2,336.17 2,336.17 2,336.17 0.0M
2025-02-26 2,351.68 2,351.68 2,351.68 2,351.68 0.0M
2025-02-25 2,388.28 2,388.28 2,388.28 2,388.28 0.0M
2025-02-24 2,369.00 2,369.00 2,369.00 2,369.00 0.0M
2025-02-21 2,379.42 2,379.42 2,379.42 2,379.42 0.0M
2025-02-20 2,372.28 2,372.28 2,372.28 2,372.28 0.0M
2025-02-19 2,354.61 2,354.61 2,354.61 2,354.61 0.0M
2025-02-18 2,333.08 2,333.08 2,333.08 2,333.08 0.0M
2025-02-17 2,332.60 2,332.60 2,332.60 2,332.60 0.0M
2025-02-14 2,373.67 2,373.67 2,373.67 2,373.67 0.0M
2025-02-13 2,353.47 2,353.47 2,353.47 2,353.47 0.0M
2025-02-12 2,372.72 2,372.72 2,372.72 2,372.72 0.0M
2025-02-11 2,384.10 2,384.10 2,384.10 2,384.10 0.0M
2025-02-10 2,340.58 2,340.58 2,340.58 2,340.58 0.0M
2025-02-07 2,321.27 2,321.27 2,321.27 2,321.27 0.0M
2025-02-06 2,350.35 2,350.35 2,350.35 2,350.35 0.0M
2025-02-05 2,304.14 2,304.14 2,304.14 2,304.14 0.0M
2025-02-04 2,295.65 2,295.65 2,295.65 2,295.65 0.0M
2025-01-31 2,266.47 2,266.47 2,266.47 2,266.47 0.0M
2025-01-30 2,246.79 2,246.79 2,246.79 2,246.79 0.0M
2025-01-29 2,251.01 2,251.01 2,251.01 2,251.01 0.0M
2025-01-28 2,252.16 2,252.16 2,252.16 2,252.16 0.0M
2025-01-27 2,228.02 2,228.02 2,228.02 2,228.02 0.0M
2025-01-24 2,226.78 2,226.78 2,226.78 2,226.78 0.0M
2025-01-23 2,248.20 2,248.20 2,248.20 2,248.20 0.0M
2025-01-22 2,245.15 2,245.15 2,245.15 2,245.15 0.0M
2025-01-21 2,212.58 2,212.58 2,212.58 2,212.58 0.0M
2025-01-20 2,232.62 2,232.62 2,232.62 2,232.62 0.0M
2025-01-17 2,241.58 2,241.58 2,241.58 2,241.58 0.0M
2025-01-16 2,182.28 2,182.28 2,182.28 2,182.28 0.0M
2025-01-15 2,172.09 2,172.09 2,172.09 2,172.09 0.0M
2025-01-14 2,202.69 2,202.69 2,202.69 2,202.69 0.0M
2025-01-13 2,209.35 2,209.35 2,209.35 2,209.35 0.0M
2025-01-10 2,168.83 2,168.83 2,168.83 2,168.83 0.0M
2025-01-09 2,157.19 2,157.19 2,157.19 2,157.19 0.0M
2025-01-08 2,140.29 2,140.29 2,140.29 2,140.29 0.0M
2025-01-07 2,127.35 2,127.35 2,127.35 2,127.35 0.0M
2025-01-06 2,166.74 2,166.74 2,166.74 2,166.74 0.0M
2025-01-03 2,182.15 2,182.15 2,182.15 2,182.15 0.0M
2025-01-02 2,154.33 2,154.33 2,154.33 2,154.33 0.0M