EUWAX Gold (G0LD)

G0LD
🏛️ 德国 →
106.00
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
08:00 104.71 104.71 104.71 104.71 0.0K
08:05 104.85 104.85 104.85 104.85 0.0K
08:10 104.85 104.85 104.85 104.85 0.0K
08:15 104.99 104.99 104.99 104.99 0.0K
08:20 105.01 105.01 105.01 105.01 0.0K
08:25 105.01 105.01 105.01 105.01 0.0K
08:30 105.01 105.01 105.01 105.01 0.0K
08:35 105.01 105.01 105.01 105.01 0.0K
08:40 105.01 105.01 105.01 105.01 0.0K
08:45 105.01 105.01 105.01 105.01 0.0K
09:10 105.01 105.10 105.01 105.10 0.0K
09:15 105.01 105.01 105.01 105.01 0.0K
09:20 105.01 105.01 105.01 105.01 0.0K
09:25 105.01 105.02 105.01 105.02 0.0K
09:30 105.01 105.01 105.01 105.01 0.0K
09:35 105.01 105.69 105.01 105.69 0.2K
09:40 105.01 105.01 105.01 105.01 0.0K
09:50 105.01 105.79 105.01 105.79 0.0K
09:55 105.01 105.01 105.01 105.01 0.0K
10:05 105.01 105.01 105.01 105.01 0.0K
10:10 105.01 105.80 105.01 105.80 0.0K
10:15 105.01 105.01 105.01 105.01 0.0K
10:20 105.01 105.01 105.01 105.01 0.0K
10:25 105.01 105.01 105.01 105.01 0.0K
10:30 105.01 105.01 105.01 105.01 0.0K
10:35 105.01 105.80 105.01 105.80 0.0K
10:40 105.01 105.01 105.01 105.01 0.0K
10:50 105.01 105.01 105.01 105.01 0.0K
10:55 105.01 105.01 105.01 105.01 0.0K
11:00 105.01 105.01 105.01 105.01 0.0K
11:05 105.01 105.01 105.01 105.01 0.0K
11:10 105.01 105.01 105.01 105.01 0.0K
11:20 105.01 105.01 105.01 105.01 0.0K
11:25 105.01 105.01 105.01 105.01 0.0K
11:30 105.01 105.01 105.01 105.01 0.0K
11:35 105.01 105.01 105.01 105.01 0.0K
11:40 105.01 105.74 105.01 105.74 0.4K
11:45 105.01 105.01 105.01 105.01 0.0K
11:50 105.01 105.01 105.01 105.01 0.0K
11:55 105.01 105.87 105.01 105.87 0.1K
12:00 105.10 105.10 105.10 105.10 0.0K
12:05 105.01 105.01 105.01 105.01 0.0K
12:10 105.01 105.01 105.01 105.01 0.0K
12:15 105.01 105.01 105.01 105.01 0.0K
12:20 105.01 105.01 105.01 105.01 0.0K
12:25 105.01 105.01 105.01 105.01 0.0K
12:30 105.01 105.01 105.01 105.01 0.0K
12:35 105.01 105.01 105.01 105.01 0.0K
12:40 105.01 105.01 105.01 105.01 0.0K
12:45 105.01 105.01 105.01 105.01 0.0K
12:50 105.01 105.86 105.01 105.86 0.8K
13:00 105.01 105.01 105.01 105.01 0.0K
13:05 105.86 105.86 105.86 105.86 0.0K
13:10 105.01 105.01 105.01 105.01 0.0K
13:15 105.01 105.01 105.01 105.01 0.0K
13:20 105.01 105.97 105.01 105.97 0.0K
13:25 105.01 105.01 105.01 105.01 0.0K
13:30 105.01 105.01 105.01 105.01 0.0K
13:35 105.01 105.01 105.01 105.01 0.0K
13:40 105.01 105.01 105.01 105.01 0.0K
13:45 105.01 105.01 105.01 105.01 0.0K
13:50 105.01 105.01 105.01 105.01 0.0K
13:55 105.01 105.91 105.01 105.91 0.2K
14:00 105.01 105.01 105.01 105.01 0.0K
14:05 105.01 105.97 105.01 105.97 0.1K
14:10 105.01 105.10 105.01 105.10 0.0K
14:15 105.01 105.01 105.01 105.01 0.0K
14:20 105.01 105.01 105.01 105.01 0.0K
14:25 105.01 105.01 105.01 105.01 0.0K
14:30 105.01 105.01 105.01 105.01 0.0K
14:35 105.01 105.01 105.01 105.01 0.0K
14:40 105.01 105.01 105.01 105.01 0.0K
14:45 105.01 105.01 105.01 105.01 0.0K
14:50 105.01 105.01 105.01 105.01 0.0K
14:55 105.01 105.01 105.01 105.01 0.0K
15:00 105.01 105.01 105.01 105.01 0.0K
15:05 105.01 105.01 105.01 105.01 0.0K
15:10 105.01 105.01 105.01 105.01 0.0K
15:15 105.01 105.01 105.01 105.01 0.0K
15:20 105.01 105.01 105.01 105.01 0.0K
15:25 105.01 105.01 105.01 105.01 0.0K
15:30 105.01 105.01 105.01 105.01 0.0K
15:35 105.01 105.01 105.01 105.01 0.0K
15:40 105.01 105.01 105.01 105.01 0.0K
15:45 105.01 105.01 105.01 105.01 0.0K
15:50 106.12 106.12 105.01 105.01 0.0K
15:55 105.01 105.01 105.01 105.01 0.0K
16:00 105.01 105.01 105.01 105.01 0.0K
16:05 105.01 105.01 105.01 105.01 0.0K
16:10 105.01 105.01 105.01 105.01 0.0K
16:15 105.01 105.01 105.01 105.01 0.0K
16:20 105.01 105.01 105.01 105.01 0.0K
16:25 105.01 106.64 105.01 106.64 0.7K
16:30 106.01 106.01 106.01 106.01 0.0K
16:35 106.00 106.00 106.00 106.00 0.0K
16:40 106.00 106.00 106.00 106.00 0.0K
16:45 106.00 106.36 106.00 106.36 0.0K
16:50 106.00 106.00 106.00 106.00 0.0K
16:55 106.00 106.00 106.00 106.00 0.0K
17:00 106.00 106.48 106.00 106.48 0.1K
17:05 106.00 106.47 106.00 106.47 0.0K
17:10 106.00 106.49 106.00 106.49 0.5K
17:15 106.00 106.00 106.00 106.00 0.0K
17:20 106.00 106.00 106.00 106.00 0.0K
17:25 106.00 106.00 106.00 106.00 0.0K
17:30 106.00 106.00 106.00 106.00 0.0K
17:35 106.48 106.48 106.48 106.48 0.3K
17:40 106.00 106.00 106.00 106.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 104.51 106.64 104.51 106.00 0.0M
2025-09-25 103.03 105.69 103.02 104.41 0.0M
2025-09-24 103.50 105.69 103.01 103.05 0.0M
2025-09-23 103.18 104.99 102.18 103.51 0.0M
2025-09-22 101.80 102.96 101.45 102.11 0.0M
2025-09-19 101.10 101.79 100.29 101.21 0.0M
2025-09-18 101.10 102.32 100.25 100.31 0.0M
2025-09-17 102.37 102.59 101.40 101.50 0.0M
2025-09-16 103.04 103.30 101.61 101.61 0.0M
2025-09-15 102.48 102.58 100.56 102.01 0.0M
2025-09-12 100.17 102.85 100.17 101.81 0.0M
2025-09-11 99.82 101.30 99.51 99.81 0.0M
2025-09-10 101.60 102.85 99.94 100.21 0.0M
2025-09-09 100.01 102.91 100.00 101.60 0.0M
2025-09-08 100.15 102.26 99.00 100.01 0.0M
2025-09-05 98.06 100.90 98.06 99.00 0.0M
2025-09-04 98.75 99.45 97.62 98.07 0.0M
2025-09-03 97.61 99.77 97.57 99.10 0.0M
2025-09-02 96.02 98.22 95.68 97.73 0.0M
2025-09-01 96.00 96.73 95.04 95.52 0.1M
2025-08-29 93.91 95.79 93.74 94.82 0.0M
2025-08-28 93.56 94.88 93.47 94.12 0.0M
2025-08-27 93.47 94.36 93.47 93.77 0.0M
2025-08-26 93.30 94.44 93.30 93.62 0.0M
2025-08-25 94.49 94.49 92.50 93.20 0.0M
2025-08-22 94.49 94.49 92.93 93.06 0.0M
2025-08-21 92.66 94.48 92.42 93.11 0.0M
2025-08-20 92.20 93.94 92.20 92.65 0.0M
2025-08-19 93.46 94.16 92.70 92.72 0.0M
2025-08-18 93.98 94.50 92.70 92.95 0.0M
2025-08-15 94.54 94.54 93.08 93.55 0.0M
2025-08-14 93.65 94.53 93.02 93.04 0.0M
2025-08-13 93.26 94.67 93.03 93.65 0.0M
2025-08-12 94.70 95.23 93.02 93.26 0.0M
2025-08-11 95.45 95.45 94.61 94.70 0.0M
2025-08-08 94.70 95.79 94.70 94.72 0.0M
2025-08-07 95.51 96.00 94.40 94.71 0.0M
2025-08-06 95.00 95.91 94.50 94.50 0.0M
2025-08-05 94.01 96.00 94.00 94.81 0.0M
2025-08-04 94.99 95.45 94.00 94.50 0.0M
2025-08-01 95.11 95.12 93.40 93.60 0.0M
2025-07-31 92.91 94.98 92.90 93.30 0.0M
2025-07-30 93.15 93.94 92.90 92.90 0.0M
2025-07-29 92.65 94.33 92.50 93.16 0.0M
2025-07-28 93.00 94.13 92.50 92.65 0.0M
2025-07-25 92.20 94.03 92.20 94.03 0.0M
2025-07-24 93.56 94.40 91.85 92.21 0.0M
2025-07-23 95.00 95.11 93.55 93.55 0.0M
2025-07-22 93.06 94.90 93.05 94.26 0.0M
2025-07-21 93.05 94.74 93.00 93.50 0.0M
2025-07-18 94.01 94.99 92.50 93.26 0.0M
2025-07-17 94.00 94.96 94.00 94.00 0.0M
2025-07-16 94.04 94.90 94.01 94.20 0.0M
2025-07-15 94.99 95.00 94.00 94.62 0.0M
2025-07-14 94.00 95.12 93.00 94.69 0.0M
2025-07-11 92.92 94.76 92.80 93.33 0.0M
2025-07-10 92.00 93.82 91.93 92.55 0.0M
2025-07-09 91.00 93.28 91.00 92.00 0.0M
2025-07-08 92.60 93.60 91.00 91.02 0.0M
2025-07-07 92.79 93.97 91.01 92.61 0.0M
2025-07-04 93.03 93.49 92.00 92.00 0.0M
2025-07-03 92.99 93.86 92.74 93.01 0.0M
2025-07-02 91.72 93.86 91.70 92.95 0.0M
2025-07-01 93.18 93.44 90.95 91.70 0.0M
2025-06-30 92.19 92.19 90.50 91.01 0.0M
2025-06-27 91.51 92.84 90.42 90.51 0.0M
2025-06-26 93.50 94.38 91.50 92.16 0.0M
2025-06-25 92.25 94.59 92.25 93.51 0.0M
2025-06-24 94.67 94.67 91.71 92.14 0.0M
2025-06-23 94.93 95.99 94.00 94.56 0.0M
2025-06-20 94.10 95.95 94.00 94.45 0.0M
2025-06-19 94.20 95.69 94.10 94.60 0.0M
2025-06-18 95.30 96.94 94.25 94.28 0.0M
2025-06-17 95.60 96.90 94.30 94.91 0.0M
2025-06-16 96.30 96.30 95.12 95.12 0.0M
2025-06-13 95.44 96.90 95.05 95.71 0.0M
2025-06-12 94.12 95.00 93.50 94.10 0.0M
2025-06-11 94.88 94.96 93.10 93.65 0.0M
2025-06-10 93.62 94.67 93.60 93.90 0.0M
2025-06-09 94.18 94.48 93.40 93.70 0.0M
2025-06-06 94.55 95.24 93.77 93.90 0.0M
2025-06-05 94.75 95.98 94.01 94.30 0.0M
2025-06-04 94.72 95.79 94.38 95.05 0.0M
2025-06-03 94.95 95.44 94.40 94.76 0.0M
2025-06-02 94.69 95.77 93.92 94.93 0.0M
2025-05-30 94.50 94.50 93.11 93.30 0.0M
2025-05-29 94.02 94.96 93.62 94.08 0.0M
2025-05-28 94.01 94.74 93.82 94.00 0.0M
2025-05-27 94.01 94.48 93.20 93.71 0.0M
2025-05-26 95.21 95.21 93.97 94.36 0.0M
2025-05-23 95.29 95.96 94.41 95.20 0.0M
2025-05-22 94.46 95.73 93.62 94.10 0.0M
2025-05-21 94.06 95.00 93.50 94.41 0.0M
2025-05-20 92.05 93.97 92.00 93.81 0.0M
2025-05-19 92.63 93.50 92.30 92.61 0.0M
2025-05-16 92.80 93.28 90.60 92.05 0.0M
2025-05-15 89.90 93.29 89.69 92.82 0.2M
2025-05-14 93.69 93.69 91.30 91.50 0.0M
2025-05-13 94.54 95.18 93.14 93.27 0.0M
2025-05-12 94.90 94.92 93.12 94.00 0.0M
2025-05-09 95.01 96.53 95.00 95.40 0.0M
2025-05-08 97.80 97.96 94.70 94.80 0.0M
2025-05-07 96.60 97.99 95.79 96.15 0.0M
2025-05-06 95.40 97.45 95.31 96.67 0.0M
2025-05-05 92.60 94.89 92.51 94.48 0.0M
2025-05-02 94.25 94.25 92.00 92.02 0.0M
2025-04-30 93.75 94.89 92.49 93.90 0.0M
2025-04-29 93.46 94.84 93.12 93.71 0.0M
2025-04-28 93.77 94.40 92.74 94.27 0.0M
2025-04-25 93.55 94.79 92.70 93.51 0.0M
2025-04-24 94.24 96.20 93.50 94.45 0.0M
2025-04-23 94.90 95.44 92.62 93.41 0.0M
2025-04-22 97.50 98.94 95.20 95.20 0.0M
2025-04-17 94.52 94.99 93.55 94.20 0.0M
2025-04-16 92.85 94.98 92.85 94.30 0.0M
2025-04-15 92.30 93.19 91.30 92.02 0.0M
2025-04-14 91.50 93.04 91.01 91.20 0.0M
2025-04-11 92.97 93.89 91.01 91.90 0.0M
2025-04-10 91.35 93.75 90.50 91.40 0.0M
2025-04-09 87.75 93.15 87.74 90.83 0.0M
2025-04-08 89.30 90.89 87.28 87.60 0.0M
2025-04-07 88.62 91.09 87.00 88.00 0.0M
2025-04-04 91.35 92.57 88.60 89.33 0.0M
2025-04-03 92.88 93.45 90.00 91.25 0.0M
2025-04-02 93.89 93.89 92.81 92.90 0.0M
2025-04-01 94.20 94.20 92.62 92.86 0.0M
2025-03-31 93.00 93.81 92.42 92.91 0.0M
2025-03-28 92.00 92.94 91.22 91.57 0.0M
2025-03-27 90.87 91.87 90.41 91.05 0.0M
2025-03-26 90.52 90.99 89.90 90.25 0.0M
2025-03-25 90.89 90.90 89.75 90.20 0.0M
2025-03-24 90.60 90.60 89.51 90.10 0.0M
2025-03-21 90.25 90.91 89.10 89.85 0.0M
2025-03-20 90.00 91.29 89.78 90.25 0.0M
2025-03-19 89.51 90.94 89.30 90.00 0.0M
2025-03-18 88.69 89.99 88.69 89.30 0.0M
2025-03-17 89.87 89.87 88.29 88.30 0.0M
2025-03-14 90.09 90.20 88.20 88.37 0.0M
2025-03-13 86.91 90.09 86.91 90.09 0.0M
2025-03-12 86.02 87.98 86.01 86.71 0.0M
2025-03-11 86.50 87.19 86.01 86.04 0.0M
2025-03-10 87.60 87.99 86.24 86.50 0.0M
2025-03-07 88.13 88.23 87.02 87.15 0.0M
2025-03-06 88.39 88.59 87.00 87.35 0.0M
2025-03-05 89.46 89.46 86.90 87.59 0.0M
2025-03-04 90.00 90.53 88.60 89.00 0.0M
2025-03-03 90.00 90.00 88.77 89.10 0.0M
2025-02-28 90.97 90.97 87.96 88.31 0.0M
2025-02-27 91.00 91.38 90.05 90.25 0.0M
2025-02-26 91.39 91.68 90.05 91.10 0.0M
2025-02-25 92.44 92.68 90.94 91.40 0.0M
2025-02-24 91.32 93.04 91.30 92.63 0.0M
2025-02-21 91.30 92.57 91.25 91.30 0.0M
2025-02-20 92.13 93.34 91.20 91.30 0.0M
2025-02-19 92.51 93.09 92.10 92.10 0.0M
2025-02-18 91.79 92.74 90.35 92.10 0.0M
2025-02-17 91.02 91.37 90.00 90.31 0.0M
2025-02-14 92.15 92.27 90.00 90.00 0.0M
2025-02-13 91.01 92.19 90.50 91.00 0.0M
2025-02-12 92.00 92.02 90.01 91.01 0.0M
2025-02-11 93.29 93.29 91.70 91.80 0.0M
2025-02-10 92.24 93.00 90.74 91.81 0.0M
2025-02-07 90.91 91.61 89.65 90.30 0.0M
2025-02-06 89.45 91.29 89.45 89.65 0.0M
2025-02-05 90.48 90.96 89.35 89.45 0.0M
2025-02-04 90.01 90.48 89.20 89.50 0.0M
2025-02-03 89.01 90.97 88.52 89.20 0.0M
2025-01-31 87.56 89.52 87.10 87.30 0.0M
2025-01-30 87.58 88.61 87.50 87.55 0.0M
2025-01-29 85.66 87.50 85.20 85.51 0.0M
2025-01-28 86.56 87.30 85.00 85.60 0.0M
2025-01-27 86.60 86.92 85.00 85.05 0.0M
2025-01-24 87.45 87.68 84.91 86.50 0.0M
2025-01-23 87.26 87.32 85.25 86.00 0.0M
2025-01-22 84.88 87.18 84.72 85.70 0.0M
2025-01-21 85.08 85.26 84.40 84.70 0.0M
2025-01-20 85.22 85.22 83.60 83.60 0.0M
2025-01-17 85.39 85.45 84.31 84.85 0.0M
2025-01-16 84.12 85.56 84.10 84.70 0.0M
2025-01-15 84.36 84.70 83.53 84.10 0.0M
2025-01-14 84.00 84.32 83.40 83.80 0.0M
2025-01-13 85.00 85.34 84.00 84.00 0.0M
2025-01-10 83.64 85.07 83.46 84.34 0.0M
2025-01-09 83.58 83.75 82.94 83.30 0.0M
2025-01-08 82.50 83.54 82.30 82.93 0.0M
2025-01-07 81.94 82.65 81.32 82.50 0.0M
2025-01-06 82.33 82.33 81.01 81.45 0.0M
2025-01-03 83.10 83.90 82.19 82.21 0.0M
2025-01-02 82.49 84.10 81.73 83.26 0.0M