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
2024-12-31 2,113.82 2,113.82 2,113.82 2,113.82 0.0M
2024-12-30 2,107.70 2,107.70 2,107.70 2,107.70 0.0M
2024-12-27 2,106.97 2,106.97 2,106.97 2,106.97 0.0M
2024-12-26 2,092.37 2,092.37 2,092.37 2,092.37 0.0M
2024-12-24 2,094.73 2,094.73 2,094.73 2,094.73 0.0M
2024-12-23 2,092.07 2,092.07 2,092.07 2,092.07 0.0M
2024-12-20 2,103.42 2,103.42 2,103.42 2,103.42 0.0M
2024-12-19 2,105.94 2,105.94 2,105.94 2,105.94 0.0M
2024-12-18 2,119.75 2,119.75 2,119.75 2,119.75 0.0M
2024-12-17 2,119.16 2,119.16 2,119.16 2,119.16 0.0M
2024-12-16 2,127.00 2,127.00 2,127.00 2,127.00 0.0M
2024-12-13 2,173.58 2,173.58 2,173.58 2,173.58 0.0M
2024-12-11 2,160.06 2,160.06 2,160.06 2,160.06 0.0M
2024-12-10 2,135.11 2,135.11 2,135.11 2,135.11 0.0M
2024-12-09 2,119.01 2,119.01 2,119.01 2,119.01 0.0M
2024-12-06 2,114.75 2,114.75 2,114.75 2,114.75 0.0M
2024-12-05 2,136.15 2,136.15 2,136.15 2,136.15 0.0M
2024-12-04 2,133.29 2,133.29 2,133.29 2,133.29 0.0M
2024-12-03 2,144.06 2,144.06 2,144.06 2,144.06 0.0M
2024-12-02 2,146.78 2,146.78 2,146.78 2,146.78 0.0M
2024-11-29 2,140.91 2,140.91 2,140.91 2,140.91 0.0M
2024-11-28 2,166.95 2,166.95 2,166.95 2,166.95 0.0M
2024-11-27 2,161.20 2,161.20 2,161.20 2,161.20 0.0M
2024-11-26 2,121.02 2,121.02 2,121.02 2,121.02 0.0M
2024-11-25 2,198.25 2,198.25 2,198.25 2,198.25 0.0M
2024-11-22 2,158.69 2,158.69 2,158.69 2,158.69 0.0M
2024-11-21 2,134.44 2,134.44 2,134.44 2,134.44 0.0M
2024-11-20 2,102.95 2,102.95 2,102.95 2,102.95 0.0M
2024-11-19 2,077.48 2,077.48 2,077.48 2,077.48 0.0M
2024-11-15 2,095.64 2,095.64 2,095.64 2,095.64 0.0M
2024-11-14 2,123.01 2,123.01 2,123.01 2,123.01 0.0M
2024-11-13 2,122.13 2,122.13 2,122.13 2,122.13 0.0M
2024-11-12 2,123.19 2,123.19 2,123.19 2,123.19 0.0M
2024-11-11 2,147.86 2,147.86 2,147.86 2,147.86 0.0M
2024-11-08 2,118.81 2,118.81 2,118.81 2,118.81 0.0M
2024-11-07 2,151.39 2,151.39 2,151.39 2,151.39 0.0M
2024-11-06 2,203.09 2,203.09 2,203.09 2,203.09 0.0M
2024-11-05 2,177.24 2,177.24 2,177.24 2,177.24 0.0M
2024-11-04 2,188.29 2,188.29 2,188.29 2,188.29 0.0M
2024-11-01 2,181.39 2,181.39 2,181.39 2,181.39 0.0M
2024-10-31 2,229.48 2,229.48 2,229.48 2,229.48 0.0M
2024-10-30 2,219.15 2,219.15 2,219.15 2,219.15 0.0M
2024-10-29 2,178.85 2,178.85 2,178.85 2,178.85 0.0M
2024-10-28 2,169.14 2,169.14 2,169.14 2,169.14 0.0M
2024-10-25 2,152.01 2,152.01 2,152.01 2,152.01 0.0M
2024-10-24 2,146.72 2,146.72 2,146.72 2,146.72 0.0M
2024-10-23 2,165.60 2,165.60 2,165.60 2,165.60 0.0M
2024-10-22 2,162.01 2,162.01 2,162.01 2,162.01 0.0M
2024-10-21 2,139.88 2,139.88 2,139.88 2,139.88 0.0M
2024-10-18 2,131.30 2,131.30 2,131.30 2,131.30 0.0M
2024-10-17 2,112.68 2,112.68 2,112.68 2,112.68 0.0M
2024-10-16 2,074.69 2,074.69 2,074.69 2,074.69 0.0M
2024-10-15 2,031.68 2,031.68 2,031.68 2,031.68 0.0M
2024-10-14 2,047.81 2,047.81 2,047.81 2,047.81 0.0M
2024-10-11 2,033.64 2,033.64 2,033.64 2,033.64 0.0M
2024-10-10 2,014.20 2,014.20 2,014.20 2,014.20 0.0M
2024-10-09 2,005.11 2,005.11 2,005.11 2,005.11 0.0M
2024-10-08 2,031.66 2,031.66 2,031.66 2,031.66 0.0M
2024-10-07 2,027.73 2,027.73 2,027.73 2,027.73 0.0M
2024-10-04 2,049.45 2,049.45 2,049.45 2,049.45 0.0M
2024-10-03 2,053.61 2,053.61 2,053.61 2,053.61 0.0M
2024-10-02 2,053.46 2,053.46 2,053.46 2,053.46 0.0M
2024-09-30 2,072.20 2,072.20 2,072.20 2,072.20 0.0M
2024-09-27 2,081.36 2,081.36 2,081.36 2,081.36 0.0M
2024-09-26 2,067.48 2,067.48 2,067.48 2,067.48 0.0M
2024-09-25 2,033.51 2,033.51 2,033.51 2,033.51 0.0M
2024-09-24 2,028.33 2,028.33 2,028.33 2,028.33 0.0M
2024-09-23 2,008.83 2,008.83 2,008.83 2,008.83 0.0M
2024-09-20 1,978.28 1,978.28 1,978.28 1,978.28 0.0M
2024-09-19 1,971.98 1,971.98 1,971.98 1,971.98 0.0M
2024-09-18 1,964.37 1,964.37 1,964.37 1,964.37 0.0M
2024-09-17 1,969.90 1,969.90 1,969.90 1,969.90 0.0M
2024-09-13 1,986.69 1,986.69 1,986.69 1,986.69 0.0M
2024-09-12 1,979.24 1,979.24 1,979.24 1,979.24 0.0M
2024-09-11 2,001.34 2,001.34 2,001.34 2,001.34 0.0M
2024-09-10 1,969.59 1,969.59 1,969.59 1,969.59 0.0M
2024-09-09 1,999.44 1,999.44 1,999.44 1,999.44 0.0M
2024-09-06 1,990.85 1,990.85 1,990.85 1,990.85 0.0M
2024-09-05 1,965.92 1,965.92 1,965.92 1,965.92 0.0M
2024-09-04 1,954.62 1,954.62 1,954.62 1,954.62 0.0M
2024-09-03 1,966.51 1,966.51 1,966.51 1,966.51 0.0M
2024-09-02 1,955.13 1,955.13 1,955.13 1,955.13 0.0M
2024-08-30 1,982.15 1,982.15 1,982.15 1,982.15 0.0M
2024-08-29 1,952.09 1,952.09 1,952.09 1,952.09 0.0M
2024-08-28 1,939.09 1,939.09 1,939.09 1,939.09 0.0M
2024-08-27 1,937.42 1,937.42 1,937.42 1,937.42 0.0M
2024-08-26 1,906.32 1,906.32 1,906.32 1,906.32 0.0M
2024-08-23 1,910.88 1,910.88 1,910.88 1,910.88 0.0M
2024-08-22 1,916.76 1,916.76 1,916.76 1,916.76 0.0M
2024-08-21 1,887.87 1,887.87 1,887.87 1,887.87 0.0M
2024-08-20 1,862.98 1,862.98 1,862.98 1,862.98 0.0M
2024-08-19 1,839.12 1,839.12 1,839.12 1,839.12 0.0M
2024-08-16 1,819.08 1,819.08 1,819.08 1,819.08 0.0M
2024-08-15 1,833.18 1,833.18 1,833.18 1,833.18 0.0M
2024-08-14 1,866.10 1,866.10 1,866.10 1,866.10 0.0M
2024-08-13 1,856.95 1,856.95 1,856.95 1,856.95 0.0M
2024-08-12 1,817.00 1,817.00 1,817.00 1,817.00 0.0M
2024-08-09 1,832.93 1,832.93 1,832.93 1,832.93 0.0M
2024-08-08 1,827.30 1,827.30 1,827.30 1,827.30 0.0M
2024-08-07 1,831.66 1,831.66 1,831.66 1,831.66 0.0M
2024-08-06 1,852.64 1,852.64 1,852.64 1,852.64 0.0M
2024-08-05 1,834.84 1,834.84 1,834.84 1,834.84 0.0M
2024-08-02 1,817.64 1,817.64 1,817.64 1,817.64 0.0M
2024-08-01 1,787.66 1,787.66 1,787.66 1,787.66 0.0M
2024-07-31 1,792.04 1,792.04 1,787.66 1,787.66 0.0M
2024-07-30 1,762.11 1,762.11 1,762.11 1,762.11 0.0M
2024-07-29 1,747.30 1,747.30 1,747.30 1,747.30 0.0M
2024-07-26 1,726.49 1,726.49 1,726.49 1,726.49 0.0M
2024-07-25 1,768.49 1,768.49 1,768.49 1,768.49 0.0M
2024-07-24 1,728.97 1,728.97 1,728.97 1,728.97 0.0M
2024-07-23 1,697.13 1,697.13 1,697.13 1,697.13 0.0M
2024-07-22 1,718.42 1,718.42 1,718.42 1,718.42 0.0M
2024-07-19 1,751.61 1,751.61 1,751.61 1,751.61 0.0M
2024-07-18 1,737.12 1,737.12 1,737.12 1,737.12 0.0M
2024-07-17 1,727.13 1,727.13 1,727.13 1,727.13 0.0M
2024-07-16 1,720.73 1,720.73 1,720.73 1,720.73 0.0M
2024-07-15 1,690.14 1,690.14 1,690.14 1,690.14 0.0M
2024-07-12 1,713.12 1,713.12 1,713.12 1,713.12 0.0M
2024-07-11 1,684.71 1,684.71 1,684.71 1,684.71 0.0M
2024-07-10 1,676.66 1,676.66 1,676.66 1,676.66 0.0M
2024-07-09 1,694.72 1,694.72 1,694.72 1,694.72 0.0M
2024-07-08 1,714.15 1,714.15 1,714.15 1,714.15 0.0M
2024-07-05 1,695.53 1,695.53 1,695.53 1,695.53 0.0M
2024-07-04 1,702.04 1,702.04 1,702.04 1,702.04 0.0M
2024-07-03 1,698.97 1,698.97 1,698.97 1,698.97 0.0M
2024-07-02 1,699.44 1,699.44 1,699.44 1,699.44 0.0M
2024-07-01 1,687.31 1,687.31 1,687.31 1,687.31 0.0M
2024-06-28 1,698.66 1,698.66 1,698.66 1,698.66 0.0M
2024-06-27 1,695.03 1,695.03 1,695.03 1,695.03 0.0M
2024-06-26 1,671.86 1,671.86 1,671.86 1,671.86 0.0M
2024-06-25 1,662.72 1,662.72 1,662.72 1,662.72 0.0M
2024-06-24 1,680.09 1,680.09 1,680.09 1,680.09 0.0M
2024-06-21 1,718.38 1,718.38 1,718.38 1,718.38 0.0M
2024-06-20 1,702.47 1,702.47 1,702.47 1,702.47 0.0M
2024-06-19 1,700.51 1,700.51 1,700.51 1,700.51 0.0M
2024-06-17 1,705.54 1,705.54 1,705.54 1,705.54 0.0M
2024-06-14 1,699.56 1,699.56 1,699.56 1,699.56 0.0M
2024-06-13 1,738.29 1,738.29 1,738.29 1,738.29 0.0M
2024-06-12 1,693.87 1,693.87 1,693.87 1,693.87 0.0M
2024-06-11 1,683.24 1,683.24 1,683.24 1,683.24 0.0M
2024-06-10 1,674.51 1,674.51 1,674.51 1,674.51 0.0M
2024-06-07 1,653.89 1,653.89 1,653.89 1,653.89 0.0M
2024-06-06 1,643.18 1,643.18 1,643.18 1,643.18 0.0M
2024-06-05 1,650.15 1,650.15 1,650.15 1,650.15 0.0M
2024-06-04 1,640.85 1,640.85 1,640.85 1,640.85 0.0M
2024-06-03 1,575.69 1,575.69 1,575.69 1,575.69 0.0M
2024-05-31 1,576.12 1,576.12 1,576.12 1,576.12 0.0M
2024-05-30 1,575.04 1,575.04 1,575.04 1,575.04 0.0M
2024-05-29 1,569.01 1,569.01 1,569.01 1,569.01 0.0M
2024-05-28 1,544.75 1,544.75 1,544.75 1,544.75 0.0M
2024-05-27 1,548.97 1,548.97 1,548.97 1,548.97 0.0M
2024-05-24 1,552.55 1,552.55 1,552.55 1,552.55 0.0M
2024-05-23 1,579.72 1,579.72 1,579.72 1,579.72 0.0M
2024-05-22 1,602.88 1,602.88 1,602.88 1,602.88 0.0M
2024-05-21 1,595.57 1,595.57 1,595.57 1,595.57 0.0M
2024-05-20 1,589.08 1,589.08 1,589.08 1,589.08 0.0M
2024-05-17 1,578.02 1,578.02 1,578.02 1,578.02 0.0M
2024-05-16 1,579.49 1,579.49 1,579.49 1,579.49 0.0M
2024-05-15 1,572.97 1,572.97 1,572.97 1,572.97 0.0M
2024-05-14 1,558.01 1,558.01 1,558.01 1,558.01 0.0M
2024-05-13 1,574.80 1,574.80 1,574.80 1,574.80 0.0M
2024-05-10 1,563.35 1,563.35 1,563.35 1,563.35 0.0M
2024-05-09 1,556.51 1,556.51 1,556.51 1,556.51 0.0M
2024-05-08 1,554.63 1,554.63 1,554.63 1,554.63 0.0M
2024-05-07 1,536.87 1,536.87 1,536.87 1,536.87 0.0M
2024-05-06 1,546.83 1,546.83 1,546.83 1,546.83 0.0M
2024-05-03 1,550.07 1,550.07 1,550.07 1,550.07 0.0M
2024-04-30 1,580.98 1,580.98 1,580.98 1,580.98 0.0M
2024-04-29 1,589.47 1,589.47 1,589.47 1,589.47 0.0M
2024-04-26 1,592.80 1,592.80 1,592.80 1,592.80 0.0M
2024-04-25 1,584.37 1,584.37 1,584.37 1,584.37 0.0M
2024-04-24 1,568.61 1,568.61 1,568.61 1,568.61 0.0M
2024-04-23 1,587.79 1,587.79 1,587.79 1,587.79 0.0M
2024-04-22 1,636.45 1,636.45 1,636.45 1,636.45 0.0M
2024-04-19 1,620.96 1,620.96 1,620.96 1,620.96 0.0M
2024-04-18 1,610.30 1,610.30 1,610.30 1,610.30 0.0M
2024-04-17 1,610.13 1,610.13 1,610.13 1,610.13 0.0M
2024-04-16 1,557.82 1,557.82 1,557.82 1,557.82 0.0M
2024-04-15 1,586.19 1,586.19 1,586.19 1,586.19 0.0M
2024-04-12 1,528.73 1,528.73 1,528.73 1,528.73 0.0M
2024-04-11 1,531.10 1,531.10 1,531.10 1,531.10 0.0M
2024-04-10 1,527.64 1,527.64 1,527.64 1,527.64 0.0M
2024-04-09 1,512.32 1,512.32 1,512.32 1,512.32 0.0M
2024-04-08 1,521.54 1,521.54 1,521.54 1,521.54 0.0M
2024-04-05 1,504.64 1,504.64 1,504.64 1,504.64 0.0M
2024-04-04 1,502.73 1,502.73 1,502.73 1,502.73 0.0M
2024-04-03 1,484.41 1,484.41 1,484.41 1,484.41 0.0M
2024-04-02 1,468.43 1,468.43 1,468.43 1,468.43 0.0M
2024-04-01 1,439.20 1,439.20 1,439.20 1,439.20 0.0M
2024-03-27 1,442.46 1,442.46 1,442.46 1,442.46 0.0M
2024-03-26 1,440.34 1,440.34 1,440.34 1,440.34 0.0M
2024-03-25 1,445.44 1,445.44 1,445.44 1,445.44 0.0M
2024-03-22 1,450.08 1,450.08 1,450.08 1,450.08 0.0M
2024-03-21 1,436.31 1,436.31 1,436.31 1,436.31 0.0M
2024-03-20 1,443.17 1,443.17 1,443.17 1,443.17 0.0M
2024-03-19 1,435.89 1,435.89 1,435.89 1,435.89 0.0M
2024-03-15 1,432.05 1,432.05 1,432.05 1,432.05 0.0M
2024-03-14 1,443.35 1,443.35 1,443.35 1,443.35 0.0M
2024-03-13 1,444.89 1,444.89 1,444.89 1,444.89 0.0M
2024-03-12 1,456.75 1,456.75 1,456.75 1,456.75 0.0M
2024-03-11 1,451.29 1,451.29 1,451.29 1,451.29 0.0M
2024-03-08 1,446.91 1,446.91 1,446.91 1,446.91 0.0M
2024-03-07 1,438.72 1,438.72 1,438.72 1,438.72 0.0M
2024-03-06 1,430.01 1,430.01 1,430.01 1,430.01 0.0M
2024-03-05 1,426.17 1,426.17 1,426.17 1,426.17 0.0M
2024-03-04 1,403.10 1,403.10 1,403.10 1,403.10 0.0M
2024-03-01 1,386.31 1,386.31 1,386.31 1,386.31 0.0M
2024-02-29 1,381.46 1,381.46 1,381.46 1,381.46 0.0M
2024-02-28 1,378.87 1,378.87 1,378.87 1,378.87 0.0M
2024-02-27 1,379.71 1,379.71 1,379.71 1,379.71 0.0M
2024-02-26 1,383.80 1,383.80 1,383.80 1,383.80 0.0M
2024-02-23 1,375.76 1,375.76 1,375.76 1,375.76 0.0M
2024-02-22 1,372.29 1,372.29 1,372.29 1,372.29 0.0M
2024-02-21 1,374.01 1,374.01 1,374.01 1,374.01 0.0M
2024-02-20 1,365.79 1,365.79 1,365.79 1,365.79 0.0M
2024-02-19 1,361.57 1,361.57 1,361.57 1,361.57 0.0M
2024-02-16 1,355.78 1,355.78 1,355.78 1,355.78 0.0M
2024-02-15 1,353.91 1,353.91 1,353.91 1,353.91 0.0M
2024-02-14 1,362.66 1,362.66 1,362.66 1,362.66 0.0M
2024-02-13 1,366.68 1,366.68 1,366.68 1,366.68 0.0M
2024-02-12 1,372.91 1,372.91 1,372.91 1,372.91 0.0M
2024-02-09 1,379.32 1,379.32 1,379.32 1,379.32 0.0M
2024-02-08 1,379.50 1,379.50 1,379.50 1,379.50 0.0M
2024-02-07 1,378.70 1,378.70 1,378.70 1,378.70 0.0M
2024-02-06 1,386.23 1,386.23 1,386.23 1,386.23 0.0M
2024-02-02 1,402.23 1,402.23 1,402.23 1,402.23 0.0M
2024-02-01 1,398.59 1,398.59 1,398.59 1,398.59 0.0M
2024-01-31 1,388.95 1,388.95 1,388.95 1,388.95 0.0M
2024-01-30 1,387.78 1,387.78 1,387.78 1,387.78 0.0M
2024-01-29 1,376.41 1,376.41 1,376.41 1,376.41 0.0M
2024-01-26 1,381.09 1,381.09 1,381.09 1,381.09 0.0M
2024-01-25 1,374.03 1,374.03 1,374.03 1,374.03 0.0M
2024-01-24 1,381.22 1,381.22 1,381.22 1,381.22 0.0M
2024-01-23 1,375.85 1,375.85 1,375.85 1,375.85 0.0M
2024-01-22 1,378.80 1,378.80 1,378.80 1,378.80 0.0M
2024-01-19 1,378.63 1,378.63 1,378.63 1,378.63 0.0M
2024-01-18 1,381.08 1,381.08 1,381.08 1,381.08 0.0M
2024-01-17 1,388.83 1,388.83 1,388.83 1,388.83 0.0M
2024-01-16 1,379.32 1,379.32 1,379.32 1,379.32 0.0M
2024-01-15 1,377.02 1,377.02 1,377.02 1,377.02 0.0M
2024-01-12 1,362.82 1,362.82 1,362.82 1,362.82 0.0M
2024-01-11 1,370.36 1,370.36 1,370.36 1,370.36 0.0M
2024-01-10 1,365.44 1,365.44 1,365.44 1,365.44 0.0M
2024-01-09 1,358.98 1,358.98 1,358.98 1,358.98 0.0M
2024-01-08 1,377.08 1,377.08 1,377.08 1,377.08 0.0M
2024-01-05 1,385.57 1,385.57 1,385.57 1,385.57 0.0M
2024-01-04 1,378.13 1,378.13 1,378.13 1,378.13 0.0M
2024-01-03 1,380.15 1,380.15 1,380.15 1,380.15 0.0M
2024-01-02 1,390.23 1,390.23 1,390.23 1,390.23 0.0M