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
2021-12-30 151.32 151.61 151.32 151.61 0.0M
2021-12-29 151.73 151.73 151.05 151.69 0.0M
2021-12-28 152.61 152.89 152.28 152.28 0.0M
2021-12-27 152.14 152.44 151.85 152.44 0.0M
2021-12-23 152.14 152.14 152.03 152.14 0.0M
2021-12-22 150.87 151.72 150.87 151.72 0.0M
2021-12-21 150.52 150.90 149.89 149.89 0.0M
2021-12-20 150.47 150.89 150.47 150.63 0.0M
2021-12-17 152.81 152.93 152.35 152.35 0.0M
2021-12-16 150.16 151.23 150.02 151.23 0.0M
2021-12-15 149.17 149.28 149.03 149.03 0.0M
2021-12-14 150.39 150.50 149.52 149.52 0.0M
2021-12-13 150.19 150.56 150.19 150.51 0.0M
2021-12-10 149.42 150.45 149.38 150.45 0.0M
2021-12-09 150.97 150.97 150.18 150.18 0.0M
2021-12-08 150.75 150.75 150.21 150.21 0.0M
2021-12-07 150.13 150.42 150.13 150.42 0.0M
2021-12-06 149.52 149.52 149.38 149.42 0.0M
2021-12-03 148.83 149.35 148.83 149.35 0.0M
2021-12-02 148.81 149.00 148.10 148.10 0.0M
2021-12-01 150.43 150.67 150.43 150.59 0.0M
2021-11-30 151.11 151.37 149.48 149.48 0.0M
2021-11-29 152.32 152.32 151.53 151.53 0.0M
2021-11-26 153.58 153.87 152.43 152.43 0.0M
2021-11-25 151.86 151.86 151.52 151.52 0.0M
2021-11-24 151.33 151.33 150.23 151.18 0.0M
2021-11-23 152.85 152.85 150.86 150.86 0.0M
2021-11-22 154.79 154.79 152.33 152.33 0.0M
2021-11-19 156.27 156.56 156.17 156.23 0.0M
2021-11-18 156.55 156.55 155.94 155.94 0.0M
2021-11-17 154.46 155.40 154.46 155.10 0.0M
2021-11-16 155.08 155.76 154.29 154.29 0.0M
2021-11-15 154.57 154.81 154.57 154.81 0.0M
2021-11-12 152.97 153.41 152.46 153.41 0.0M
2021-11-11 152.75 153.62 152.75 153.12 0.0M
2021-11-10 150.14 152.82 150.13 152.82 0.0M
2021-11-09 150.56 150.95 150.56 150.95 0.0M
2021-11-08 149.67 150.26 149.63 150.15 0.0M
2021-11-05 147.71 149.01 147.44 149.01 0.0M
2021-11-04 145.52 147.12 145.52 147.12 0.0M
2021-11-03 146.55 146.85 145.01 145.01 0.0M
2021-11-02 146.63 146.63 146.19 146.19 0.0M
2021-11-01 146.44 147.21 146.44 147.21 0.0M
2021-10-29 147.31 147.31 145.94 145.94 0.0M
2021-10-28 147.76 147.86 147.60 147.86 0.0M
2021-10-27 146.87 147.12 146.85 147.12 0.0M
2021-10-26 147.69 147.69 146.41 146.41 0.0M
2021-10-25 147.04 147.90 147.04 147.90 0.0M
2021-10-22 146.97 146.97 146.89 146.89 0.0M
2021-10-21 145.60 145.87 145.46 145.46 0.0M
2021-10-20 145.94 146.61 145.94 146.61 0.0M
2021-10-19 146.16 146.16 145.45 145.45 0.0M
2021-10-18 144.81 145.21 144.81 145.21 0.0M
2021-10-15 147.62 147.62 145.95 145.95 0.0M
2021-10-14 147.93 148.44 147.93 148.20 0.0M
2021-10-13 145.23 147.66 145.23 147.66 0.0M
2021-10-12 145.26 145.27 145.08 145.08 0.0M
2021-10-11 144.57 144.89 144.55 144.89 0.0M
2021-10-08 145.19 145.51 145.14 145.14 0.0M
2021-10-07 144.82 144.91 144.49 144.49 0.0M
2021-10-06 143.48 144.11 143.48 144.11 0.0M
2021-10-05 144.29 144.69 144.23 144.69 0.0M
2021-10-04 144.69 145.30 144.03 145.30 0.0M
2021-10-01 143.69 143.97 143.60 143.97 0.0M
2021-09-30 140.90 143.53 140.64 143.53 0.0M
2021-09-29 142.00 142.39 141.20 141.20 0.0M
2021-09-28 141.65 141.70 141.01 141.58 0.0M
2021-09-27 143.03 143.03 142.31 142.55 0.0M
2021-09-24 142.59 142.67 142.01 142.40 0.0M
2021-09-23 143.22 143.90 142.02 142.02 0.0M
2021-09-22 144.81 144.84 144.51 144.84 0.0M
2021-09-21 142.48 144.11 142.48 144.11 0.0M
2021-09-20 141.97 142.81 141.97 142.81 0.0M
2021-09-17 142.16 142.16 141.44 141.44 0.0M
2021-09-16 144.16 144.16 141.58 141.58 0.0M
2021-09-15 145.84 146.04 145.28 145.28 0.0M
2021-09-14 144.41 145.59 144.05 145.59 0.0M
2021-09-13 144.03 144.56 144.03 144.56 0.0M
2021-09-10 145.40 145.40 144.80 144.80 0.0M
2021-09-09 143.84 144.49 143.84 144.09 0.0M
2021-09-08 144.31 144.50 143.97 143.97 0.0M
2021-09-07 146.09 146.09 144.24 144.24 0.0M
2021-09-06 146.88 146.88 146.74 146.74 0.0M
2021-09-03 146.48 147.71 146.29 147.71 0.0M
2021-09-02 146.25 146.27 145.94 145.94 0.0M
2021-09-01 147.29 147.29 147.11 147.18 0.0M
2021-08-31 147.24 147.24 146.63 146.63 0.0M
2021-08-30 147.11 147.25 146.69 146.69 0.0M
2021-08-27 146.56 146.94 145.75 146.94 0.0M
2021-08-26 145.16 145.92 144.92 145.92 0.0M
2021-08-25 146.07 146.07 145.53 145.53 0.0M
2021-08-24 147.47 147.71 147.47 147.71 0.0M
2021-08-23 145.65 147.16 145.58 147.16 0.0M
2021-08-20 145.51 145.51 145.21 145.21 0.0M
2021-08-19 144.50 145.14 144.50 144.62 0.0M
2021-08-18 145.29 145.29 144.46 144.46 0.0M
2021-08-17 145.47 145.64 144.60 144.60 0.0M
2021-08-16 144.30 145.12 144.22 145.12 0.0M
2021-08-13 143.29 144.73 143.14 144.73 0.0M
2021-08-12 142.72 142.72 142.49 142.49 0.0M
2021-08-11 140.45 142.01 140.45 142.01 0.0M
2021-08-10 140.29 140.29 139.63 139.63 0.0M
2021-08-09 140.56 140.75 139.19 139.19 0.0M
2021-08-06 144.84 144.84 141.69 141.69 0.0M
2021-08-05 145.29 145.49 144.84 144.84 0.0M
2021-08-04 145.70 145.70 145.18 145.18 0.0M
2021-08-03 145.42 145.44 145.40 145.44 0.0M
2021-08-02 145.47 146.01 145.47 146.01 0.0M
2021-07-30 147.78 147.78 147.29 147.29 0.0M
2021-07-29 147.17 148.15 147.17 148.15 0.0M
2021-07-28 146.12 146.12 145.68 145.82 0.0M
2021-07-27 145.75 146.31 145.75 146.31 0.0M
2021-07-26 146.39 146.53 145.78 145.78 0.0M
2021-07-23 146.59 146.59 145.85 146.09 0.0M
2021-07-22 146.07 146.37 145.44 146.37 0.0M
2021-07-21 146.96 146.96 145.88 146.43 0.0M
2021-07-20 147.02 147.93 146.34 146.34 0.0M
2021-07-19 145.93 146.07 145.69 146.07 0.0M
2021-07-16 147.64 147.64 146.61 146.61 0.0M
2021-07-15 147.83 147.83 147.19 147.19 0.0M
2021-07-14 146.25 147.12 146.25 147.11 0.0M
2021-07-13 145.92 146.34 145.89 146.34 0.0M
2021-07-12 145.25 145.76 145.25 145.64 0.0M
2021-07-09 145.26 146.20 145.26 146.20 0.0M
2021-07-08 145.07 146.57 145.01 145.01 0.0M
2021-07-07 145.73 146.05 145.56 145.56 0.0M
2021-07-06 145.94 146.30 145.82 145.82 0.0M
2021-07-05 143.96 144.14 143.96 144.12 0.0M
2021-07-02 142.67 143.57 142.67 143.30 0.0M
2021-07-01 142.76 142.81 142.35 142.35 0.0M
2021-06-30 141.15 141.76 141.15 141.76 0.0M
2021-06-29 142.19 142.19 141.04 141.04 0.0M
2021-06-28 142.82 142.82 142.32 142.47 0.0M
2021-06-25 142.50 142.72 142.50 142.50 0.0M
2021-06-24 142.78 143.36 142.78 142.98 0.0M
2021-06-23 143.24 144.20 143.24 143.57 0.0M
2021-06-22 142.95 143.31 142.52 142.52 0.0M
2021-06-21 142.43 142.82 142.09 142.82 0.0M
2021-06-18 143.54 143.54 142.10 142.39 0.0M
2021-06-17 143.19 143.19 142.01 142.01 0.0M
2021-06-16 146.79 146.79 146.37 146.65 0.0M
2021-06-15 147.19 147.19 146.63 146.63 0.0M
2021-06-14 146.18 146.42 145.73 146.42 0.0M
2021-06-11 149.07 149.07 147.14 147.14 0.0M
2021-06-10 147.96 148.58 147.53 148.58 0.0M
2021-06-09 148.64 148.68 148.29 148.68 0.0M
2021-06-08 149.75 149.75 149.39 149.39 0.0M
2021-06-07 147.82 148.55 147.82 148.55 0.0M
2021-06-04 147.05 148.70 146.80 148.70 0.0M
2021-06-03 148.44 148.44 146.25 146.25 0.0M
2021-06-02 149.36 149.88 149.17 149.88 0.0M
2021-06-01 150.63 150.63 149.46 149.46 0.0M
2021-05-31 149.45 149.53 149.23 149.46 0.0M
2021-05-28 147.76 148.33 147.76 148.19 0.0M
2021-05-27 148.37 148.37 147.68 147.68 0.0M
2021-05-26 149.27 149.42 149.11 149.11 0.0M
2021-05-25 147.95 148.45 147.68 148.45 0.0M
2021-05-21 146.88 147.27 146.88 147.08 0.0M
2021-05-20 146.64 147.07 146.50 147.07 0.0M
2021-05-19 147.46 148.36 146.20 148.36 0.0M
2021-05-18 147.58 147.74 147.35 147.35 0.0M
2021-05-17 146.87 147.75 146.47 147.75 0.0M
2021-05-14 144.85 145.18 144.85 145.18 0.0M
2021-05-13 143.23 143.50 142.68 143.50 0.0M
2021-05-12 144.31 144.38 143.31 143.31 0.0M
2021-05-11 145.49 146.03 145.27 145.27 0.0M
2021-05-10 145.61 146.13 145.61 146.04 0.0M
2021-05-07 144.99 146.25 144.99 146.13 0.0M
2021-05-06 142.86 144.51 142.55 144.51 0.0M
2021-05-05 140.75 141.27 140.75 141.27 0.0M
2021-05-04 141.54 141.54 141.34 141.34 0.0M
2021-05-03 140.47 141.42 140.37 141.42 0.0M
2021-04-30 140.45 140.45 140.12 140.12 0.0M
2021-04-29 140.81 140.81 139.50 140.05 0.0M
2021-04-28 140.05 140.59 139.96 140.59 0.0M
2021-04-27 141.45 141.48 141.17 141.28 0.0M
2021-04-26 141.27 141.65 141.27 141.33 0.0M
2021-04-23 142.32 142.34 141.47 141.61 0.0M
2021-04-22 142.35 142.35 141.45 141.45 0.0M
2021-04-21 142.22 142.75 141.83 142.75 0.0M
2021-04-20 141.42 141.92 141.42 141.92 0.0M
2021-04-19 142.45 142.91 141.90 141.90 0.0M
2021-04-16 141.27 142.75 141.27 142.40 0.0M
2021-04-15 140.62 142.27 140.62 142.27 0.0M
2021-04-14 140.44 140.44 139.53 139.53 0.0M
2021-04-13 138.85 140.70 138.85 140.36 0.0M
2021-04-12 140.35 140.39 139.76 139.76 0.0M
2021-04-09 140.86 140.86 140.44 140.45 0.0M
2021-04-08 141.43 142.33 141.43 142.33 0.0M
2021-04-07 142.24 142.24 141.69 141.98 0.0M
2021-04-06 141.28 142.33 141.28 142.33 0.0M
2021-04-01 140.01 141.13 139.72 141.13 0.0M
2021-03-31 137.04 138.57 137.04 138.57 0.0M
2021-03-30 138.43 138.43 136.78 136.92 0.0M
2021-03-29 140.21 140.24 139.06 139.06 0.0M
2021-03-26 139.78 140.33 139.75 140.33 0.0M
2021-03-25 139.67 139.67 139.28 139.56 0.0M
2021-03-24 138.94 139.57 138.94 139.57 0.0M
2021-03-23 139.96 140.10 139.11 139.11 0.0M
2021-03-22 138.92 139.73 138.92 139.73 0.0M
2021-03-19 140.07 140.11 139.94 139.94 0.0M
2021-03-18 139.86 139.86 139.14 139.43 0.0M
2021-03-17 139.40 139.40 138.88 138.88 0.0M
2021-03-16 138.91 139.25 138.89 138.89 0.0M
2021-03-15 138.26 138.66 138.26 138.64 0.0M
2021-03-12 137.77 138.13 137.35 138.13 0.0M
2021-03-11 140.05 140.05 138.98 138.98 0.0M
2021-03-10 138.44 138.75 138.26 138.75 0.0M
2021-03-09 136.23 137.89 136.23 137.80 0.0M
2021-03-08 135.26 135.26 133.85 133.85 0.0M
2021-03-05 134.69 135.23 134.69 134.73 0.0M
2021-03-04 136.85 136.86 136.77 136.77 0.0M
2021-03-03 137.88 137.88 136.63 137.23 0.0M
2021-03-02 135.98 136.89 135.98 136.89 0.0M
2021-03-01 137.55 137.55 136.09 136.09 0.0M
2021-02-26 138.75 139.04 135.81 135.81 0.0M
2021-02-25 141.56 141.56 140.45 140.45 0.0M
2021-02-24 142.82 142.91 142.15 142.15 0.0M
2021-02-23 142.91 143.15 142.79 142.79 0.0M
2021-02-22 142.47 143.77 142.29 143.77 0.0M
2021-02-19 141.10 142.07 140.82 142.07 0.0M
2021-02-18 140.59 140.86 140.20 140.20 0.0M
2021-02-17 141.52 141.80 140.49 140.49 0.0M
2021-02-16 144.24 144.24 142.79 142.79 0.0M
2021-02-15 143.93 143.94 143.85 143.85 0.0M
2021-02-12 144.01 144.63 143.78 144.63 0.0M
2021-02-11 146.17 146.17 145.57 145.57 0.0M
2021-02-10 147.21 147.65 146.71 146.71 0.0M
2021-02-09 147.38 147.64 147.09 147.09 0.0M
2021-02-08 145.25 146.83 144.99 146.83 0.0M
2021-02-05 143.65 144.58 143.65 144.58 0.0M
2021-02-04 145.44 145.44 142.55 142.55 0.0M
2021-02-03 145.88 146.24 145.61 145.97 0.0M
2021-02-02 145.98 145.98 145.19 145.19 0.0M
2021-02-01 147.65 147.95 147.52 147.52 0.0M
2021-01-29 146.24 147.94 146.24 147.23 0.0M
2021-01-28 145.00 146.92 145.00 146.62 0.0M
2021-01-27 146.33 146.33 145.21 145.89 0.0M
2021-01-26 146.16 146.43 146.16 146.35 0.0M
2021-01-25 146.49 147.22 146.25 146.40 0.0M
2021-01-22 147.68 147.68 146.80 147.14 0.0M
2021-01-21 148.06 148.10 147.50 147.50 0.0M
2021-01-20 146.96 147.65 146.33 147.65 0.0M
2021-01-19 145.94 145.94 145.82 145.91 0.0M
2021-01-18 145.25 145.40 144.83 145.40 0.0M
2021-01-15 146.00 146.00 144.21 144.21 0.0M
2021-01-14 145.43 145.86 145.31 145.86 0.0M
2021-01-13 146.47 146.63 146.36 146.63 0.0M
2021-01-12 145.80 145.80 144.55 144.55 0.0M
2021-01-11 144.66 144.66 144.48 144.48 0.0M
2021-01-08 148.01 148.01 144.57 144.80 0.0M
2021-01-07 150.29 150.29 149.78 149.78 0.0M
2021-01-06 151.98 152.63 148.89 148.89 0.0M
2021-01-05 151.68 152.34 151.68 152.19 0.0M
2021-01-04 150.56 151.67 150.56 151.62 0.0M