BNPP Gold ETC (BNQJ)

BNQJ
🏛️ 德国 →
295.92
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
2025-09-26 293.42 295.92 293.42 295.92 0.0M
2025-09-25 291.96 293.10 291.92 293.10 0.0M
2025-09-24 293.34 293.98 292.34 292.34 0.0M
2025-09-23 291.50 293.78 291.50 293.78 0.0M
2025-09-22 289.66 290.50 289.18 290.50 0.0M
2025-09-19 284.04 286.46 284.04 286.46 0.0M
2025-09-18 282.64 284.14 282.64 283.10 0.0M
2025-09-17 284.34 285.26 283.46 285.26 0.0M
2025-09-16 287.04 287.04 284.96 284.96 0.0M
2025-09-15 284.08 285.82 283.86 285.82 0.0M
2025-09-12 284.76 285.16 284.76 285.16 0.0M
2025-09-11 284.60 284.60 283.74 283.88 0.0M
2025-09-10 285.64 286.26 285.04 285.04 0.0M
2025-09-09 284.14 285.06 284.14 284.36 0.0M
2025-09-08 281.60 283.64 281.60 283.64 0.0M
2025-09-05 279.00 280.08 278.30 280.08 0.0M
2025-09-04 277.88 279.10 277.88 279.10 0.0M
2025-09-03 278.60 279.92 278.60 279.92 0.0M
2025-09-02 273.06 276.28 273.06 276.28 0.0M
2025-09-01 271.98 272.38 271.32 272.38 0.0M
2025-08-29 268.08 270.04 267.62 270.04 0.0M
2025-08-28 267.28 267.72 266.98 267.72 0.0M
2025-08-27 266.46 267.54 266.46 267.54 0.0M
2025-08-26 266.42 266.42 265.76 266.20 0.0M
2025-08-25 263.64 264.78 263.64 264.78 0.0M
2025-08-22 263.46 264.20 263.34 264.20 0.0M
2025-08-21 263.06 263.90 261.98 263.90 0.0M
2025-08-20 261.80 262.68 261.80 262.68 0.0M
2025-08-19 262.06 262.32 261.70 261.70 0.0M
2025-08-18 262.68 262.82 262.16 262.16 0.0M
2025-08-15 262.64 262.68 261.92 261.92 0.0M
2025-08-14 264.18 264.18 263.02 263.06 0.0M
2025-08-13 263.16 263.80 262.76 262.76 0.0M
2025-08-12 264.36 264.36 263.02 263.02 0.0M
2025-08-11 264.54 265.10 264.30 265.10 0.0M
2025-08-08 267.50 267.50 266.96 266.96 0.0M
2025-08-07 266.18 267.14 265.92 267.14 0.0M
2025-08-06 267.38 267.38 266.00 266.04 0.0M
2025-08-05 267.60 268.64 266.62 268.16 0.0M
2025-08-04 266.44 267.82 266.44 267.72 0.0M
2025-08-01 264.10 266.22 264.10 266.00 0.0M
2025-07-31 264.38 265.02 264.38 264.40 0.0M
2025-07-30 264.30 264.54 263.08 263.08 0.0M
2025-07-29 263.84 264.40 263.28 264.40 0.0M
2025-07-28 261.46 262.58 261.46 261.86 0.0M
2025-07-25 262.24 262.24 260.54 260.54 0.0M
2025-07-24 263.56 263.56 262.72 263.00 0.0M
2025-07-23 267.90 267.90 267.06 267.06 0.0M
2025-07-21 265.60 266.26 265.44 266.26 0.0M
2025-07-18 264.08 264.48 264.08 264.12 0.0M
2025-07-17 264.32 264.32 263.56 264.20 0.0M
2025-07-16 263.66 264.52 263.56 264.52 0.0M
2025-07-15 264.04 264.20 263.24 263.24 0.0M
2025-07-14 265.32 265.34 262.98 262.98 0.0M
2025-07-11 261.88 263.86 261.88 263.86 0.0M
2025-07-10 260.36 260.92 260.36 260.92 0.0M
2025-07-09 257.70 259.76 257.70 259.76 0.0M
2025-07-08 260.86 260.86 258.50 258.50 0.0M
2025-07-07 258.48 259.70 258.48 259.70 0.0M
2025-07-04 260.64 260.64 260.08 260.08 0.0M
2025-07-03 261.60 261.60 259.94 259.94 0.0M
2025-07-02 259.66 261.04 259.66 260.56 0.0M
2025-07-01 259.92 260.52 259.92 260.46 0.0M
2025-06-30 257.66 257.66 256.98 257.06 0.0M
2025-06-27 258.18 258.18 256.18 256.60 0.0M
2025-06-26 262.42 262.42 260.60 260.60 0.0M
2025-06-25 263.68 264.10 262.54 262.54 0.0M
2025-06-24 263.18 263.34 261.98 261.98 0.0M
2025-06-23 268.00 270.26 268.00 269.66 0.0M
2025-06-20 266.86 268.32 266.86 268.32 0.0M
2025-06-19 269.06 270.02 269.06 269.84 0.0M
2025-06-18 269.86 270.28 269.52 270.18 0.0M
2025-06-17 269.16 269.92 269.16 269.50 0.0M
2025-06-16 271.38 271.38 269.74 269.96 0.0M
2025-06-13 271.60 273.16 271.60 272.14 0.0M
2025-06-12 269.22 269.22 268.12 268.90 0.0M
2025-06-11 268.56 268.56 267.12 267.26 0.0M
2025-06-10 268.28 268.60 267.84 267.84 0.0M
2025-06-09 267.16 268.12 266.86 268.12 0.0M
2025-06-06 270.14 270.80 269.02 269.02 0.0M
2025-06-05 271.22 273.64 269.64 269.64 0.0M
2025-06-04 271.38 271.38 270.48 271.30 0.0M
2025-06-03 270.02 270.62 270.02 270.50 0.0M
2025-06-02 269.66 271.18 269.66 271.18 0.0M
2025-05-30 267.16 267.20 266.50 266.50 0.0M
2025-05-29 266.64 268.46 266.64 268.12 0.0M
2025-05-28 268.94 268.94 268.34 268.34 0.0M
2025-05-27 267.34 267.34 267.02 267.26 0.0M
2025-05-26 268.96 269.58 268.94 269.58 0.0M
2025-05-23 270.64 272.30 269.60 272.30 0.0M
2025-05-22 270.22 270.22 267.96 268.18 0.0M
2025-05-21 269.20 269.20 268.24 268.42 0.0M
2025-05-20 262.28 267.60 262.28 267.60 0.0M
2025-05-19 264.82 264.82 264.22 264.22 0.0M
2025-05-16 263.72 263.72 260.12 262.56 0.0M
2025-05-15 257.98 264.28 257.98 264.28 0.0M
2025-05-14 265.32 265.32 261.24 261.24 0.0M
2025-05-13 269.88 269.88 267.48 267.48 0.0M
2025-05-12 267.52 267.80 267.28 267.80 0.0M
2025-05-09 272.28 272.80 272.24 272.80 0.0M
2025-05-08 271.40 272.84 271.40 272.84 0.0M
2025-05-07 274.28 274.64 273.40 274.64 0.0M
2025-05-06 273.30 275.66 273.30 275.66 0.0M
2025-05-05 264.96 269.20 264.96 269.20 0.0M
2025-05-02 264.18 264.64 262.68 262.84 0.0M
2025-04-30 266.94 268.22 265.38 268.22 0.0M
2025-04-29 268.06 268.24 267.26 267.26 0.0M
2025-04-28 266.70 268.86 266.48 268.86 0.0M
2025-04-25 268.14 268.14 265.18 265.18 0.0M
2025-04-24 269.90 269.90 269.30 269.50 0.0M
2025-04-23 267.40 268.76 265.26 265.26 0.0M
2025-04-22 278.16 278.16 274.06 274.06 0.0M
2025-04-17 269.54 269.60 266.58 266.58 0.0M
2025-04-16 267.00 268.68 267.00 268.68 0.0M
2025-04-15 262.10 262.42 261.52 262.42 0.0M
2025-04-14 260.72 260.72 259.58 259.58 0.0M
2025-04-11 260.96 262.56 259.66 262.56 0.0M
2025-04-10 261.78 261.78 258.58 260.62 0.0M
2025-04-09 252.76 256.76 252.76 256.76 0.0M
2025-04-08 252.38 253.62 252.38 253.62 0.0M
2025-04-07 252.82 255.12 250.42 251.78 0.0M
2025-04-04 257.96 261.08 253.08 253.08 0.0M
2025-04-03 262.18 262.18 254.40 258.66 0.0M
2025-04-02 265.54 266.00 265.22 265.22 0.0M
2025-04-01 267.06 267.14 266.54 266.54 0.0M
2025-03-31 265.40 266.46 265.12 265.66 0.0M
2025-03-28 262.64 263.06 261.46 262.34 0.0M
2025-03-27 259.70 260.62 259.70 260.30 0.0M
2025-03-26 258.86 258.86 257.72 257.72 0.0M
2025-03-25 257.14 257.52 256.66 257.52 0.0M
2025-03-24 256.72 257.26 256.70 256.70 0.0M
2025-03-21 257.94 257.94 256.54 256.54 0.0M
2025-03-20 257.42 258.90 257.42 257.66 0.0M
2025-03-19 256.48 256.98 256.32 256.98 0.0M
2025-03-18 254.30 255.72 254.30 255.60 0.0M
2025-03-17 252.84 252.90 252.66 252.74 0.0M
2025-03-14 253.78 253.78 252.74 253.02 0.0M
2025-03-13 248.98 252.86 248.98 252.86 0.0M
2025-03-12 246.28 247.92 246.28 247.92 0.0M
2025-03-11 245.52 246.08 245.52 245.94 0.0M
2025-03-10 247.90 247.90 246.50 246.62 0.0M
2025-03-07 248.20 248.20 247.60 247.60 0.0M
2025-03-06 248.16 248.28 246.66 248.00 0.0M
2025-03-05 252.20 252.20 250.46 250.46 0.0M
2025-03-04 254.44 255.42 254.44 254.56 0.0M
2025-03-03 253.62 253.82 253.28 253.82 0.0M
2025-02-28 253.28 253.96 252.36 252.36 0.0M
2025-02-27 254.30 254.30 253.82 254.16 0.0M
2025-02-26 255.80 255.92 255.42 255.42 0.0M
2025-02-25 258.46 258.46 254.28 254.28 0.0M
2025-02-24 258.62 259.68 258.62 258.96 0.0M
2025-02-21 257.18 259.10 257.18 259.10 0.0M
2025-02-20 260.82 260.82 259.18 259.18 0.0M
2025-02-19 258.70 260.64 258.70 258.98 0.0M
2025-02-18 256.38 258.08 256.38 258.08 0.0M
2025-02-17 255.20 255.34 254.74 254.94 0.0M
2025-02-14 258.14 258.70 253.78 253.78 0.0M
2025-02-13 257.92 259.00 257.52 257.52 0.0M
2025-02-12 256.88 257.68 255.98 257.68 0.0M
2025-02-11 260.60 260.64 258.80 258.80 0.0M
2025-02-10 258.76 259.72 258.76 259.72 0.0M
2025-02-07 254.38 255.48 254.38 255.48 0.0M
2025-02-06 253.60 255.12 253.40 253.44 0.0M
2025-02-05 253.98 254.94 253.82 254.10 0.0M
2025-02-04 251.54 252.52 251.54 252.52 0.0M
2025-02-03 251.54 254.44 251.54 252.44 0.0M
2025-01-31 247.96 249.06 247.96 248.78 0.0M
2025-01-30 245.08 247.04 245.08 247.04 0.0M
2025-01-29 244.44 244.56 243.72 243.72 0.0M
2025-01-28 242.14 243.74 242.14 243.74 0.0M
2025-01-27 242.60 242.64 240.78 240.78 0.0M
2025-01-24 244.50 244.66 243.60 243.60 0.0M
2025-01-23 244.08 244.14 243.32 243.94 0.0M
2025-01-22 243.38 244.30 243.38 244.30 0.0M
2025-01-21 242.56 243.06 242.56 242.80 0.0M
2025-01-20 241.84 242.04 239.84 239.84 0.0M
2025-01-17 243.08 243.20 242.52 243.20 0.0M
2025-01-16 241.64 243.40 241.64 243.40 0.0M
2025-01-15 239.98 241.10 239.98 241.10 0.0M
2025-01-14 239.96 240.24 239.34 239.58 0.0M
2025-01-13 242.78 242.78 240.94 240.94 0.0M
2025-01-10 240.16 242.68 240.00 242.68 0.0M
2025-01-09 238.64 239.20 238.60 239.12 0.0M
2025-01-08 236.54 238.58 236.54 238.58 0.0M
2025-01-07 234.44 235.86 234.44 235.86 0.0M
2025-01-06 234.90 234.98 234.12 234.24 0.0M
2025-01-03 238.16 238.26 236.74 236.74 0.0M
2025-01-02 234.58 239.14 234.58 239.14 0.0M