GraniteShares Platinum Trust (PLTM)

PLTM
🏛️ 美国 →
15.22
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
2022-12-30 10.39 10.50 10.33 10.50 0.1M
2022-12-29 10.10 10.37 10.10 10.37 0.1M
2022-12-28 10.00 10.00 9.86 9.88 0.0M
2022-12-27 9.84 10.02 9.78 10.01 0.0M
2022-12-23 9.97 10.04 9.88 10.01 0.1M
2022-12-22 9.59 9.72 9.51 9.57 0.0M
2022-12-21 9.78 9.85 9.75 9.78 0.0M
2022-12-20 9.69 9.92 9.69 9.85 0.0M
2022-12-19 9.77 9.77 9.56 9.58 0.0M
2022-12-16 9.80 9.82 9.70 9.72 0.0M
2022-12-15 9.91 9.96 9.81 9.87 0.0M
2022-12-14 10.00 10.10 10.00 10.08 0.0M
2022-12-13 10.21 10.21 10.05 10.12 0.0M
2022-12-12 9.86 9.86 9.75 9.81 0.0M
2022-12-09 9.85 10.05 9.79 9.99 0.0M
2022-12-08 9.84 9.88 9.80 9.82 0.0M
2022-12-07 9.83 9.95 9.79 9.82 0.1M
2022-12-06 9.79 9.79 9.65 9.69 0.0M
2022-12-05 9.90 9.90 9.75 9.76 0.1M
2022-12-02 9.87 9.97 9.87 9.95 0.0M
2022-12-01 10.20 10.27 10.13 10.20 0.1M
2022-11-30 10.12 10.15 10.02 10.10 0.0M
2022-11-29 9.68 9.83 9.68 9.80 0.0M
2022-11-28 9.73 9.74 9.64 9.67 0.0M
2022-11-25 9.64 9.64 9.57 9.61 0.0M
2022-11-23 9.61 9.79 9.57 9.77 0.0M
2022-11-22 9.75 9.80 9.67 9.74 0.0M
2022-11-21 9.61 9.64 9.53 9.63 0.0M
2022-11-18 9.64 9.67 9.57 9.59 0.0M
2022-11-17 9.67 9.68 9.56 9.61 0.0M
2022-11-16 9.91 9.94 9.80 9.83 0.0M
2022-11-15 10.05 10.05 9.85 9.92 0.1M
2022-11-14 9.85 10.02 9.85 9.97 0.1M
2022-11-11 10.14 10.14 9.99 10.04 0.0M
2022-11-10 10.04 10.19 10.03 10.15 0.1M
2022-11-09 9.70 9.72 9.59 9.62 0.0M
2022-11-08 9.64 9.80 9.60 9.77 0.0M
2022-11-07 9.49 9.63 9.48 9.60 0.0M
2022-11-04 9.28 9.43 9.23 9.42 0.0M
2022-11-03 8.96 9.04 8.96 9.02 0.0M
2022-11-02 9.26 9.33 9.16 9.16 0.0M
2022-11-01 9.30 9.31 9.20 9.25 0.0M
2022-10-31 9.09 9.12 9.04 9.07 0.0M
2022-10-28 9.27 9.29 9.21 9.25 0.0M
2022-10-27 9.35 9.44 9.29 9.39 0.0M
2022-10-26 9.12 9.38 9.12 9.30 0.0M
2022-10-25 8.98 9.02 8.96 9.01 0.0M
2022-10-24 9.12 9.12 9.00 9.09 0.0M
2022-10-21 8.89 9.16 8.88 9.12 0.0M
2022-10-20 8.75 8.99 8.75 8.98 0.0M
2022-10-19 8.73 8.76 8.66 8.67 0.0M
2022-10-18 9.00 9.03 8.83 8.88 0.0M
2022-10-17 8.92 8.99 8.92 8.93 0.0M
2022-10-14 8.86 8.89 8.74 8.82 0.0M
2022-10-13 8.47 8.85 8.47 8.83 0.0M
2022-10-12 8.65 8.69 8.62 8.66 0.0M
2022-10-11 8.71 8.85 8.66 8.71 0.0M
2022-10-10 8.87 8.88 8.76 8.82 0.0M
2022-10-07 9.08 9.10 8.92 8.93 0.0M
2022-10-06 8.99 9.08 8.96 9.01 0.0M
2022-10-05 8.94 9.03 8.86 8.96 0.0M
2022-10-04 9.03 9.18 9.03 9.12 0.0M
2022-10-03 8.73 8.86 8.73 8.84 0.1M
2022-09-30 8.40 8.52 8.40 8.44 0.0M
2022-09-29 8.51 8.52 8.44 8.50 0.0M
2022-09-28 8.32 8.55 8.32 8.51 0.0M
2022-09-27 8.44 8.48 8.28 8.33 0.1M
2022-09-26 8.43 8.49 8.31 8.32 0.0M
2022-09-23 8.56 8.56 8.37 8.41 0.0M
2022-09-22 8.88 8.90 8.80 8.81 0.0M
2022-09-21 9.05 9.05 8.87 8.91 0.0M
2022-09-20 9.08 9.08 8.95 9.02 0.0M
2022-09-19 8.93 9.03 8.92 9.01 0.0M
2022-09-16 8.69 8.90 8.68 8.86 0.0M
2022-09-15 8.97 9.00 8.83 8.89 0.0M
2022-09-14 8.90 8.93 8.78 8.90 0.0M
2022-09-13 8.78 8.85 8.60 8.64 0.0M
2022-09-12 8.78 8.90 8.76 8.87 0.0M
2022-09-09 8.61 8.65 8.56 8.60 0.0M
2022-09-08 8.59 8.64 8.52 8.64 0.0M
2022-09-07 8.33 8.49 8.33 8.49 0.0M
2022-09-06 8.40 8.41 8.30 8.35 0.0M
2022-09-02 8.26 8.30 8.16 8.26 0.0M
2022-09-01 8.21 8.26 8.04 8.10 0.0M
2022-08-31 8.33 8.35 8.25 8.31 0.3M
2022-08-30 8.45 8.45 8.26 8.28 0.1M
2022-08-29 8.53 8.55 8.44 8.45 0.0M
2022-08-26 8.63 8.65 8.45 8.48 0.0M
2022-08-25 8.59 8.68 8.59 8.66 0.0M
2022-08-24 8.56 8.65 8.51 8.65 0.0M
2022-08-23 8.55 8.71 8.53 8.62 0.0M
2022-08-22 8.62 8.62 8.51 8.53 0.0M
2022-08-19 8.82 8.82 8.73 8.75 0.0M
2022-08-18 9.00 9.00 8.87 8.96 0.0M
2022-08-17 9.07 9.12 9.00 9.04 0.0M
2022-08-16 9.13 9.25 9.13 9.18 0.0M
2022-08-15 9.16 9.21 9.07 9.18 0.1M
2022-08-12 9.30 9.44 9.30 9.42 0.0M
2022-08-11 9.40 9.53 9.35 9.40 0.0M
2022-08-10 9.19 9.29 9.18 9.19 0.0M
2022-08-09 9.20 9.23 9.11 9.17 0.0M
2022-08-08 9.20 9.29 9.17 9.20 0.0M
2022-08-05 9.11 9.16 9.02 9.15 0.0M
2022-08-04 8.98 9.12 8.93 9.12 0.0M
2022-08-03 8.79 8.84 8.71 8.80 0.0M
2022-08-02 8.99 8.99 8.75 8.77 0.0M
2022-08-01 8.82 8.95 8.82 8.92 0.0M
2022-07-29 8.65 8.80 8.65 8.78 0.0M
2022-07-28 8.68 8.75 8.63 8.68 0.0M
2022-07-27 8.59 8.72 8.59 8.71 0.0M
2022-07-26 8.63 8.63 8.53 8.56 0.0M
2022-07-25 8.59 8.66 8.51 8.66 0.0M
2022-07-22 8.67 8.71 8.53 8.53 0.0M
2022-07-21 8.44 8.58 8.44 8.57 0.0M
2022-07-20 8.46 8.51 8.37 8.38 0.0M
2022-07-19 8.60 8.66 8.52 8.55 0.0M
2022-07-18 8.41 8.59 8.41 8.42 0.0M
2022-07-15 8.34 8.35 8.25 8.26 0.0M
2022-07-14 8.20 8.30 8.13 8.30 0.0M
2022-07-13 8.28 8.42 8.25 8.37 0.0M
2022-07-12 8.37 8.37 8.26 8.27 0.0M
2022-07-11 8.60 8.60 8.49 8.50 0.0M
2022-07-08 8.63 8.80 8.62 8.78 0.0M
2022-07-07 8.52 8.59 8.52 8.57 0.0M
2022-07-06 8.45 8.53 8.33 8.42 0.0M
2022-07-05 8.46 8.54 8.40 8.51 0.1M
2022-07-01 8.57 8.72 8.50 8.69 0.1M
2022-06-30 8.89 8.89 8.75 8.78 0.0M
2022-06-29 9.00 9.08 8.94 8.98 0.0M
2022-06-28 9.06 9.07 8.89 8.93 0.0M
2022-06-27 8.91 8.94 8.76 8.93 0.2M
2022-06-24 8.91 8.98 8.85 8.90 0.1M
2022-06-23 9.05 9.09 8.88 8.91 0.0M
2022-06-22 9.10 9.15 9.07 9.08 0.0M
2022-06-21 9.11 9.34 9.11 9.20 0.0M
2022-06-17 9.26 9.26 9.12 9.14 0.0M
2022-06-16 9.23 9.36 9.23 9.35 0.0M
2022-06-15 9.20 9.26 9.12 9.19 0.0M
2022-06-14 9.15 9.17 8.99 9.01 0.0M
2022-06-13 9.31 9.31 9.13 9.13 0.0M
2022-06-10 9.41 9.58 9.36 9.55 0.0M
2022-06-09 9.73 9.73 9.51 9.52 0.0M
2022-06-08 9.82 9.93 9.82 9.90 0.0M
2022-06-07 9.86 9.96 9.85 9.91 0.0M
2022-06-06 10.08 10.14 10.04 10.07 0.0M
2022-06-03 10.09 10.13 9.89 9.90 0.1M
2022-06-02 9.88 10.04 9.88 10.00 0.1M
2022-06-01 9.75 9.85 9.58 9.75 0.0M
2022-05-31 9.49 9.58 9.40 9.45 0.0M
2022-05-27 9.32 9.38 9.32 9.37 0.0M
2022-05-26 9.28 9.35 9.21 9.29 0.1M
2022-05-25 9.31 9.33 9.25 9.33 0.0M
2022-05-24 9.40 9.44 9.31 9.34 0.0M
2022-05-23 9.42 9.52 9.34 9.34 0.0M
2022-05-20 9.37 9.39 9.27 9.33 0.0M
2022-05-19 9.30 9.46 9.26 9.41 0.0M
2022-05-18 9.29 9.29 9.13 9.13 0.0M
2022-05-17 9.36 9.40 9.29 9.32 0.3M
2022-05-16 9.18 9.27 9.18 9.24 0.0M
2022-05-13 9.25 9.28 9.19 9.23 0.3M
2022-05-12 9.48 9.48 9.20 9.22 0.1M
2022-05-11 9.71 9.82 9.67 9.73 0.1M
2022-05-10 9.58 9.72 9.45 9.46 0.0M
2022-05-09 9.27 9.43 9.27 9.31 0.1M
2022-05-06 9.50 9.54 9.41 9.41 0.0M
2022-05-05 9.73 9.73 9.49 9.63 0.0M
2022-05-04 9.53 9.77 9.46 9.72 0.1M
2022-05-03 9.38 9.51 9.38 9.43 0.1M
2022-05-02 9.08 9.27 8.98 9.19 0.5M
2022-04-29 9.15 9.30 9.12 9.18 0.5M
2022-04-28 8.90 9.02 8.90 8.98 0.1M
2022-04-27 9.08 9.11 8.97 9.00 0.0M
2022-04-26 9.01 9.06 8.94 9.06 0.0M
2022-04-25 9.00 9.04 8.92 9.00 0.2M
2022-04-22 9.23 9.24 9.12 9.12 0.1M
2022-04-21 9.60 9.62 9.47 9.49 0.1M
2022-04-20 9.65 9.71 9.59 9.68 0.0M
2022-04-19 9.90 9.90 9.64 9.73 0.1M
2022-04-18 9.90 10.04 9.90 9.95 0.1M
2022-04-14 9.65 9.75 9.57 9.71 0.0M
2022-04-13 9.63 9.71 9.59 9.67 0.1M
2022-04-12 9.52 9.65 9.47 9.50 0.1M
2022-04-11 9.64 9.64 9.54 9.58 0.0M
2022-04-08 9.54 9.65 9.53 9.65 0.1M
2022-04-07 9.37 9.51 9.28 9.48 0.1M
2022-04-06 9.47 9.50 9.33 9.39 0.2M
2022-04-05 9.70 9.70 9.51 9.53 0.1M
2022-04-04 9.70 9.74 9.65 9.68 0.1M
2022-04-01 9.78 9.80 9.64 9.67 0.0M
2022-03-31 9.64 9.75 9.62 9.68 0.0M
2022-03-30 9.74 9.86 9.72 9.74 0.1M
2022-03-29 9.49 9.70 9.44 9.66 0.1M
2022-03-28 9.70 9.75 9.63 9.66 0.1M
2022-03-25 9.99 9.99 9.82 9.85 0.1M
2022-03-24 10.03 10.13 10.00 10.04 0.2M
2022-03-23 10.09 10.10 9.94 10.02 0.1M
2022-03-22 10.02 10.07 9.92 10.04 0.1M
2022-03-21 10.18 10.22 10.12 10.14 0.2M
2022-03-18 10.06 10.17 10.03 10.05 0.1M
2022-03-17 10.04 10.12 9.97 9.98 1.2M
2022-03-16 9.89 10.04 9.80 10.03 0.2M
2022-03-15 9.81 9.90 9.72 9.75 1.0M
2022-03-14 10.22 10.33 10.09 10.19 1.7M
2022-03-11 10.45 10.62 10.45 10.48 0.1M
2022-03-10 10.92 10.92 10.41 10.65 0.1M
2022-03-09 10.65 10.80 10.52 10.59 0.2M
2022-03-08 11.40 11.57 11.12 11.31 0.3M
2022-03-07 11.06 11.20 10.90 10.90 0.1M
2022-03-04 10.70 11.02 10.70 10.99 0.2M
2022-03-03 10.60 10.64 10.54 10.63 0.1M
2022-03-02 10.42 10.57 10.33 10.54 0.2M
2022-03-01 10.35 10.38 10.25 10.37 0.1M
2022-02-28 10.39 10.39 10.17 10.25 0.0M
2022-02-25 10.30 10.40 10.28 10.35 0.0M
2022-02-24 10.75 10.75 10.19 10.36 0.1M
2022-02-23 10.60 10.75 10.60 10.74 0.1M
2022-02-22 10.63 10.69 10.54 10.54 0.1M
2022-02-18 10.64 10.69 10.45 10.46 0.1M
2022-02-17 10.58 10.74 10.54 10.74 0.1M
2022-02-16 10.20 10.47 10.20 10.47 0.0M
2022-02-15 9.95 10.11 9.89 10.08 0.0M
2022-02-14 10.19 10.21 10.08 10.08 0.0M
2022-02-11 10.01 10.20 9.92 10.13 0.0M
2022-02-10 10.03 10.40 10.03 10.08 0.0M
2022-02-09 10.14 10.19 10.06 10.15 0.0M
2022-02-08 10.13 10.17 10.09 10.17 0.0M
2022-02-07 9.99 10.06 9.95 10.05 0.0M
2022-02-04 10.07 10.08 9.99 10.03 0.0M
2022-02-03 10.05 10.14 10.05 10.12 0.0M
2022-02-02 10.17 10.25 10.14 10.18 0.0M
2022-02-01 10.18 10.23 10.00 10.07 0.0M
2022-01-31 9.98 10.04 9.93 10.02 0.0M
2022-01-28 9.84 9.93 9.76 9.91 0.0M
2022-01-27 10.02 10.11 9.95 10.03 0.0M
2022-01-26 10.25 10.43 10.13 10.14 0.0M
2022-01-25 9.93 10.15 9.93 10.11 0.0M
2022-01-24 10.06 10.12 9.89 10.12 0.0M
2022-01-21 10.35 10.37 10.11 10.15 0.1M
2022-01-20 10.39 10.40 10.21 10.27 0.1M
2022-01-19 9.96 10.18 9.96 10.11 0.5M
2022-01-18 9.59 9.70 9.56 9.67 0.0M
2022-01-14 9.59 9.67 9.50 9.54 0.0M
2022-01-13 9.61 9.61 9.49 9.55 0.0M
2022-01-12 9.64 9.67 9.59 9.60 0.0M
2022-01-11 9.31 9.60 9.23 9.56 0.0M
2022-01-10 9.15 9.28 9.10 9.28 0.0M
2022-01-07 9.45 9.45 9.34 9.41 0.0M
2022-01-06 9.48 9.52 9.39 9.46 0.0M
2022-01-05 9.67 9.87 9.63 9.63 0.0M
2022-01-04 9.54 9.66 9.53 9.57 0.0M
2022-01-03 9.17 9.39 9.15 9.39 0.0M