金罗斯黄金

KGC
🏛️ 美国 →
24.84
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.97 23.97 23.91 23.95 182.9K
09:31 23.91 24.01 23.89 24.01 42.8K
09:32 24.02 24.05 23.99 23.99 395.3K
09:33 23.95 23.97 23.76 23.76 126.3K
09:34 23.78 23.80 23.72 23.80 103.0K
09:35 23.78 23.85 23.75 23.84 71.1K
09:36 23.84 23.94 23.84 23.94 51.9K
09:37 23.90 23.90 23.86 23.88 45.5K
09:38 23.89 23.90 23.85 23.87 54.3K
09:39 23.87 23.92 23.87 23.90 39.5K
09:40 23.89 23.93 23.87 23.92 34.8K
09:41 23.93 23.93 23.87 23.88 30.5K
09:42 23.89 23.92 23.87 23.87 54.6K
09:43 23.86 23.86 23.85 23.85 58.6K
09:44 23.87 23.88 23.80 23.80 54.2K
09:45 23.80 23.85 23.79 23.84 38.5K
09:46 23.85 23.85 23.80 23.80 39.6K
09:47 23.81 23.87 23.80 23.85 41.8K
09:48 23.85 23.86 23.79 23.82 38.8K
09:49 23.85 23.85 23.79 23.79 37.6K
09:50 23.78 23.79 23.72 23.74 39.6K
09:51 23.76 23.78 23.72 23.73 32.5K
09:52 23.75 23.75 23.73 23.73 23.4K
09:53 23.75 23.78 23.75 23.76 50.0K
09:54 23.76 23.79 23.75 23.77 24.6K
09:55 23.78 23.78 23.74 23.76 24.0K
09:56 23.76 23.76 23.71 23.72 68.8K
09:57 23.73 23.76 23.72 23.74 67.6K
09:58 23.76 23.77 23.74 23.75 28.1K
09:59 23.74 23.79 23.74 23.78 36.7K
10:00 23.79 23.80 23.75 23.76 87.6K
10:01 23.76 23.80 23.75 23.80 26.3K
10:02 23.78 23.78 23.76 23.78 32.2K
10:03 23.76 23.76 23.72 23.72 21.5K
10:04 23.74 23.76 23.73 23.76 26.5K
10:05 23.76 23.78 23.74 23.76 44.7K
10:06 23.76 23.76 23.74 23.75 14.8K
10:07 23.75 23.81 23.75 23.81 27.9K
10:08 23.80 23.81 23.79 23.81 22.3K
10:09 23.83 23.85 23.83 23.84 21.6K
10:10 23.83 23.83 23.77 23.77 26.5K
10:11 23.78 23.78 23.66 23.66 57.7K
10:12 23.65 23.65 23.60 23.62 27.4K
10:13 23.61 23.63 23.61 23.61 17.9K
10:14 23.61 23.63 23.59 23.59 48.8K
10:15 23.56 23.57 23.54 23.56 78.6K
10:16 23.59 23.64 23.59 23.62 35.4K
10:17 23.61 23.64 23.61 23.64 32.9K
10:18 23.64 23.66 23.61 23.61 34.6K
10:19 23.61 23.63 23.57 23.58 75.5K
10:20 23.58 23.58 23.53 23.54 62.6K
10:21 23.55 23.56 23.54 23.56 34.1K
10:22 23.55 23.59 23.55 23.59 20.0K
10:23 23.58 23.58 23.56 23.58 27.1K
10:24 23.57 23.60 23.57 23.58 44.3K
10:25 23.59 23.62 23.59 23.61 39.5K
10:26 23.61 23.61 23.59 23.60 39.8K
10:27 23.60 23.61 23.58 23.59 35.7K
10:28 23.58 23.61 23.57 23.60 38.0K
10:29 23.60 23.61 23.59 23.61 42.6K
10:30 23.62 23.62 23.60 23.60 58.1K
10:31 23.61 23.62 23.58 23.62 40.6K
10:32 23.62 23.63 23.60 23.61 78.9K
10:33 23.61 23.63 23.61 23.63 57.1K
10:34 23.64 23.64 23.60 23.61 43.2K
10:35 23.61 23.61 23.58 23.58 75.9K
10:36 23.58 23.59 23.58 23.58 51.3K
10:37 23.58 23.60 23.57 23.60 43.9K
10:38 23.59 23.63 23.59 23.62 135.8K
10:39 23.62 23.64 23.62 23.63 30.0K
10:40 23.62 23.63 23.61 23.61 34.4K
10:41 23.62 23.63 23.61 23.61 29.3K
10:42 23.60 23.60 23.58 23.60 75.1K
10:43 23.59 23.61 23.57 23.57 36.0K
10:44 23.57 23.57 23.54 23.54 73.5K
10:45 23.55 23.58 23.55 23.58 35.1K
10:46 23.58 23.59 23.57 23.59 21.5K
10:47 23.58 23.60 23.58 23.60 30.0K
10:48 23.60 23.60 23.58 23.59 64.1K
10:49 23.59 23.59 23.57 23.57 18.9K
10:50 23.57 23.59 23.57 23.59 21.5K
10:51 23.59 23.62 23.59 23.61 112.6K
10:52 23.61 23.61 23.60 23.61 15.4K
10:53 23.62 23.69 23.62 23.69 37.5K
10:54 23.69 23.69 23.67 23.68 27.2K
10:55 23.68 23.71 23.68 23.68 72.2K
10:56 23.68 23.68 23.63 23.66 121.6K
10:57 23.66 23.69 23.66 23.69 82.8K
10:58 23.68 23.69 23.67 23.68 98.2K
10:59 23.68 23.70 23.68 23.69 28.9K
11:00 23.69 23.69 23.67 23.67 69.5K
11:01 23.68 23.70 23.68 23.68 120.3K
11:02 23.69 23.69 23.63 23.64 86.8K
11:03 23.64 23.68 23.64 23.67 44.1K
11:04 23.68 23.71 23.67 23.67 30.0K
11:05 23.68 23.70 23.68 23.70 29.6K
11:06 23.70 23.70 23.69 23.69 29.8K
11:07 23.70 23.72 23.70 23.72 61.1K
11:08 23.72 23.73 23.72 23.72 101.7K
11:09 23.71 23.71 23.69 23.70 54.6K
11:10 23.70 23.72 23.70 23.71 62.9K
11:11 23.72 23.72 23.68 23.70 176.6K
11:12 23.70 23.71 23.68 23.71 62.3K
11:13 23.70 23.72 23.69 23.72 34.3K
11:14 23.71 23.72 23.70 23.71 34.7K
11:15 23.71 23.74 23.71 23.74 143.4K
11:16 23.74 23.75 23.73 23.75 56.1K
11:17 23.75 23.77 23.75 23.77 36.6K
11:18 23.76 23.76 23.74 23.75 51.0K
11:19 23.76 23.78 23.76 23.77 69.5K
11:20 23.76 23.77 23.76 23.76 48.2K
11:21 23.76 23.77 23.75 23.76 66.2K
11:22 23.75 23.76 23.74 23.75 51.9K
11:23 23.75 23.81 23.75 23.80 62.6K
11:24 23.81 23.84 23.81 23.83 53.5K
11:25 23.83 23.85 23.81 23.85 94.7K
11:26 23.85 23.86 23.84 23.85 61.5K
11:27 23.86 23.86 23.85 23.85 68.9K
11:28 23.85 23.91 23.84 23.91 186.7K
11:29 23.91 23.91 23.86 23.89 110.7K
11:30 23.89 23.90 23.87 23.87 166.9K
11:31 23.87 23.90 23.87 23.90 64.9K
11:32 23.90 23.90 23.87 23.87 77.3K
11:33 23.88 23.89 23.88 23.89 30.7K
11:34 23.89 23.91 23.88 23.90 82.7K
11:35 23.90 23.90 23.87 23.89 51.3K
11:36 23.88 23.90 23.85 23.86 42.4K
11:37 23.85 23.86 23.82 23.83 53.0K
11:38 23.83 23.84 23.82 23.84 41.1K
11:39 23.85 23.89 23.85 23.89 89.3K
11:40 23.88 23.89 23.88 23.88 42.5K
11:41 23.87 23.88 23.85 23.86 61.1K
11:42 23.87 23.88 23.86 23.88 17.7K
11:43 23.88 23.88 23.86 23.86 29.9K
11:44 23.87 23.88 23.86 23.88 54.7K
11:45 23.89 23.92 23.89 23.92 150.1K
11:46 23.92 23.94 23.92 23.93 46.4K
11:47 23.92 23.97 23.92 23.96 107.3K
11:48 23.97 23.97 23.95 23.96 80.9K
11:49 23.96 23.97 23.95 23.95 50.9K
11:50 23.95 23.96 23.94 23.95 38.4K
11:51 23.95 23.95 23.94 23.95 196.0K
11:52 23.95 23.95 23.93 23.94 96.5K
11:53 23.93 23.96 23.93 23.96 43.9K
11:54 23.96 23.96 23.95 23.95 96.5K
11:55 23.95 23.96 23.95 23.96 77.6K
11:56 23.96 23.96 23.94 23.95 64.7K
11:57 23.94 23.94 23.91 23.92 44.8K
11:58 23.92 23.92 23.89 23.91 51.3K
11:59 23.91 23.96 23.91 23.96 92.2K
12:00 23.96 23.97 23.95 23.97 38.6K
12:01 23.97 23.97 23.95 23.96 41.6K
12:02 23.97 23.98 23.96 23.98 140.1K
12:03 23.99 24.00 23.99 23.99 53.7K
12:04 23.99 24.00 23.98 23.98 48.3K
12:05 23.98 23.98 23.97 23.98 54.1K
12:06 23.99 24.00 23.98 23.99 37.4K
12:07 23.99 24.00 23.98 23.99 27.0K
12:08 23.99 23.99 23.97 23.98 53.1K
12:09 23.95 23.96 23.93 23.95 28.0K
12:10 23.94 23.94 23.90 23.90 110.1K
12:11 23.91 23.93 23.91 23.92 110.0K
12:12 23.93 23.93 23.91 23.91 48.2K
12:13 23.92 23.93 23.91 23.93 43.4K
12:14 23.92 23.93 23.91 23.92 65.9K
12:15 23.91 23.93 23.91 23.93 53.7K
12:16 23.94 23.96 23.94 23.96 21.1K
12:17 23.97 23.97 23.96 23.96 26.7K
12:18 23.97 23.97 23.94 23.94 52.9K
12:19 23.95 23.95 23.93 23.94 31.6K
12:20 23.95 23.95 23.93 23.93 50.8K
12:21 23.94 23.94 23.91 23.91 28.1K
12:22 23.91 23.91 23.89 23.90 81.1K
12:23 23.90 23.90 23.89 23.90 26.0K
12:24 23.90 23.92 23.89 23.91 69.5K
12:25 23.90 23.92 23.90 23.92 28.7K
12:26 23.94 23.94 23.94 23.94 55.3K
12:27 23.94 23.95 23.93 23.95 32.7K
12:28 23.95 23.97 23.95 23.97 46.9K
12:29 23.97 23.99 23.95 23.95 164.1K
12:30 23.94 23.95 23.93 23.95 36.5K
12:31 23.95 23.96 23.93 23.93 38.8K
12:32 23.94 23.94 23.93 23.93 22.1K
12:33 23.94 23.95 23.94 23.95 35.3K
12:34 23.95 23.95 23.94 23.95 24.7K
12:35 23.96 23.96 23.95 23.96 52.5K
12:36 23.96 23.97 23.95 23.96 47.5K
12:37 23.96 23.96 23.95 23.95 26.4K
12:38 23.96 23.96 23.95 23.95 52.8K
12:39 23.95 23.95 23.92 23.93 171.7K
12:40 23.93 23.93 23.92 23.92 17.4K
12:41 23.92 23.97 23.92 23.96 72.4K
12:42 23.96 23.97 23.95 23.96 47.3K
12:43 23.96 23.97 23.95 23.96 76.7K
12:44 23.96 23.99 23.96 23.99 146.1K
12:45 23.98 23.99 23.97 23.97 43.7K
12:46 23.99 23.99 23.97 23.98 42.1K
12:47 23.98 24.00 23.97 24.00 59.4K
12:48 24.00 24.01 24.00 24.00 49.4K
12:49 23.99 24.00 23.99 23.99 45.8K
12:50 23.99 23.99 23.97 23.97 54.1K
12:51 23.97 23.97 23.96 23.97 56.9K
12:52 23.97 23.99 23.96 23.99 51.6K
12:53 23.99 23.99 23.98 23.99 35.8K
12:54 23.99 24.01 23.99 24.00 67.6K
12:55 24.00 24.00 23.99 23.99 28.8K
12:56 23.99 23.99 23.98 23.99 20.4K
12:57 23.98 23.99 23.97 23.99 73.3K
12:58 23.98 24.00 23.97 24.00 54.9K
12:59 23.99 24.01 23.99 24.01 83.8K
13:00 24.02 24.03 24.00 24.03 70.5K
13:01 24.03 24.04 24.03 24.04 48.3K
13:02 24.03 24.06 24.03 24.06 49.2K
13:03 24.06 24.09 24.06 24.09 46.2K
13:04 24.09 24.09 24.08 24.09 5.7K
13:05 24.09 24.09 24.09 24.09 20.4K
13:06 24.09 24.11 24.09 24.11 31.7K
13:07 24.10 24.12 24.10 24.12 41.1K
13:08 24.12 24.13 24.11 24.11 27.7K
13:09 24.12 24.13 24.12 24.13 38.7K
13:10 24.14 24.14 24.12 24.12 98.4K
13:11 24.12 24.12 24.08 24.09 69.8K
13:12 24.08 24.08 24.06 24.07 42.4K
13:13 24.07 24.07 24.06 24.06 22.3K
13:14 24.07 24.07 24.06 24.06 20.2K
13:15 24.07 24.07 24.07 24.07 9.8K
13:16 24.06 24.07 24.03 24.07 60.8K
13:17 24.07 24.07 24.06 24.07 19.8K
13:18 24.07 24.08 24.07 24.08 15.0K
13:19 24.08 24.08 24.07 24.07 18.4K
13:20 24.08 24.09 24.07 24.08 35.7K
13:21 24.08 24.10 24.07 24.10 16.0K
13:22 24.09 24.12 24.09 24.12 44.1K
13:23 24.12 24.13 24.11 24.13 37.5K
13:24 24.13 24.13 24.11 24.11 91.3K
13:25 24.12 24.12 24.10 24.11 67.3K
13:26 24.11 24.12 24.11 24.12 27.9K
13:27 24.12 24.12 24.11 24.12 61.5K
13:28 24.12 24.12 24.12 24.12 22.8K
13:29 24.12 24.12 24.11 24.12 24.9K
13:30 24.11 24.13 24.11 24.13 63.4K
13:31 24.12 24.12 24.10 24.11 80.6K
13:32 24.11 24.11 24.09 24.10 71.1K
13:33 24.09 24.10 24.09 24.09 60.1K
13:34 24.10 24.12 24.09 24.12 76.9K
13:35 24.11 24.11 24.10 24.11 47.6K
13:36 24.11 24.11 24.08 24.08 53.2K
13:37 24.08 24.10 24.08 24.08 192.9K
13:38 24.09 24.10 24.07 24.07 42.9K
13:39 24.07 24.08 24.07 24.08 24.5K
13:40 24.09 24.09 24.06 24.07 17.6K
13:41 24.06 24.07 24.05 24.07 35.0K
13:42 24.07 24.09 24.07 24.09 40.9K
13:43 24.09 24.10 24.09 24.10 49.9K
13:44 24.09 24.11 24.09 24.11 62.9K
13:45 24.11 24.11 24.10 24.10 53.3K
13:46 24.12 24.14 24.12 24.13 232.3K
13:47 24.14 24.14 24.12 24.13 136.0K
13:48 24.13 24.15 24.13 24.15 51.5K
13:49 24.14 24.17 24.14 24.16 66.9K
13:50 24.16 24.17 24.16 24.17 20.6K
13:51 24.16 24.17 24.16 24.16 77.6K
13:52 24.15 24.16 24.14 24.15 48.3K
13:53 24.16 24.17 24.16 24.16 30.9K
13:54 24.17 24.18 24.16 24.18 32.7K
13:55 24.18 24.18 24.15 24.15 47.8K
13:56 24.14 24.16 24.14 24.15 24.7K
13:57 24.14 24.16 24.14 24.16 40.4K
13:58 24.17 24.17 24.16 24.17 45.7K
13:59 24.17 24.17 24.16 24.17 34.8K
14:00 24.17 24.17 24.16 24.16 10.0K
14:01 24.16 24.17 24.16 24.17 34.9K
14:02 24.17 24.18 24.15 24.18 90.4K
14:03 24.19 24.20 24.18 24.20 41.0K
14:04 24.20 24.20 24.19 24.20 58.4K
14:05 24.20 24.20 24.18 24.18 34.5K
14:06 24.19 24.19 24.18 24.19 43.8K
14:07 24.19 24.20 24.18 24.20 23.7K
14:08 24.20 24.21 24.19 24.20 47.5K
14:09 24.20 24.21 24.20 24.21 39.2K
14:10 24.21 24.22 24.21 24.22 28.6K
14:11 24.21 24.21 24.16 24.16 48.1K
14:12 24.16 24.16 24.12 24.13 124.9K
14:13 24.14 24.17 24.14 24.16 90.4K
14:14 24.17 24.17 24.16 24.16 42.2K
14:15 24.16 24.17 24.13 24.15 70.4K
14:16 24.15 24.18 24.15 24.18 68.0K
14:17 24.18 24.18 24.17 24.17 32.4K
14:18 24.17 24.17 24.15 24.17 61.0K
14:19 24.17 24.18 24.16 24.16 64.9K
14:20 24.16 24.22 24.16 24.21 184.7K
14:21 24.21 24.22 24.21 24.21 51.5K
14:22 24.21 24.22 24.21 24.22 109.8K
14:23 24.21 24.22 24.21 24.22 35.6K
14:24 24.23 24.23 24.22 24.23 25.6K
14:25 24.22 24.23 24.22 24.22 21.0K
14:26 24.22 24.23 24.22 24.23 30.3K
14:27 24.23 24.23 24.20 24.21 46.5K
14:28 24.22 24.23 24.21 24.23 50.7K
14:29 24.23 24.23 24.21 24.22 55.2K
14:30 24.22 24.23 24.21 24.22 38.1K
14:31 24.22 24.23 24.22 24.23 24.9K
14:32 24.23 24.25 24.22 24.25 62.0K
14:33 24.25 24.26 24.25 24.25 45.0K
14:34 24.25 24.25 24.23 24.24 38.2K
14:35 24.24 24.25 24.23 24.24 31.4K
14:36 24.24 24.24 24.23 24.23 13.5K
14:37 24.23 24.25 24.23 24.25 22.7K
14:38 24.25 24.25 24.23 24.23 54.9K
14:39 24.23 24.23 24.22 24.23 14.6K
14:40 24.25 24.25 24.24 24.25 36.9K
14:41 24.24 24.25 24.23 24.24 20.7K
14:42 24.24 24.25 24.24 24.24 54.7K
14:43 24.24 24.24 24.24 24.24 22.8K
14:44 24.23 24.25 24.23 24.24 15.2K
14:45 24.25 24.26 24.25 24.26 14.3K
14:46 24.26 24.26 24.25 24.25 24.9K
14:47 24.25 24.27 24.24 24.27 34.6K
14:48 24.27 24.29 24.27 24.29 24.7K
14:49 24.29 24.29 24.27 24.28 44.2K
14:50 24.28 24.29 24.28 24.29 51.9K
14:51 24.29 24.29 24.27 24.27 53.5K
14:52 24.27 24.27 24.26 24.27 25.9K
14:53 24.26 24.27 24.26 24.27 25.1K
14:54 24.26 24.27 24.25 24.25 30.6K
14:55 24.26 24.26 24.24 24.26 21.0K
14:56 24.26 24.26 24.25 24.26 11.2K
14:57 24.25 24.26 24.24 24.25 11.8K
14:58 24.25 24.25 24.24 24.24 16.0K
14:59 24.25 24.25 24.23 24.25 36.6K
15:00 24.25 24.25 24.23 24.25 67.0K
15:01 24.25 24.27 24.25 24.26 37.6K
15:02 24.26 24.27 24.26 24.27 24.0K
15:03 24.26 24.27 24.26 24.26 33.0K
15:04 24.26 24.26 24.24 24.25 40.3K
15:05 24.25 24.25 24.24 24.24 19.6K
15:06 24.23 24.25 24.23 24.23 63.9K
15:07 24.24 24.24 24.21 24.21 196.5K
15:08 24.21 24.22 24.20 24.22 31.2K
15:09 24.22 24.22 24.21 24.21 28.1K
15:10 24.22 24.23 24.21 24.23 31.4K
15:11 24.23 24.23 24.22 24.23 32.3K
15:12 24.24 24.24 24.23 24.23 44.4K
15:13 24.23 24.23 24.22 24.22 19.9K
15:14 24.21 24.22 24.21 24.21 30.9K
15:15 24.21 24.22 24.21 24.22 23.7K
15:16 24.22 24.23 24.21 24.23 16.0K
15:17 24.22 24.24 24.22 24.24 24.3K
15:18 24.23 24.24 24.22 24.23 31.6K
15:19 24.23 24.24 24.22 24.23 34.8K
15:20 24.22 24.23 24.22 24.22 23.6K
15:21 24.21 24.22 24.21 24.21 47.1K
15:22 24.21 24.21 24.19 24.19 58.2K
15:23 24.19 24.20 24.19 24.19 39.6K
15:24 24.20 24.20 24.19 24.20 54.3K
15:25 24.20 24.22 24.20 24.22 41.2K
15:26 24.22 24.22 24.21 24.21 19.9K
15:27 24.21 24.21 24.19 24.20 30.7K
15:28 24.21 24.22 24.19 24.19 107.9K
15:29 24.19 24.20 24.19 24.20 25.5K
15:30 24.20 24.21 24.19 24.21 42.5K
15:31 24.21 24.22 24.19 24.19 53.1K
15:32 24.20 24.20 24.19 24.20 15.9K
15:33 24.20 24.21 24.19 24.21 39.4K
15:34 24.21 24.21 24.19 24.20 35.1K
15:35 24.20 24.20 24.18 24.19 77.0K
15:36 24.19 24.19 24.18 24.18 44.4K
15:37 24.18 24.19 24.17 24.19 26.8K
15:38 24.20 24.20 24.19 24.19 24.4K
15:39 24.19 24.19 24.17 24.19 47.5K
15:40 24.19 24.19 24.18 24.19 28.1K
15:41 24.19 24.20 24.17 24.17 66.7K
15:42 24.17 24.17 24.15 24.15 57.5K
15:43 24.15 24.16 24.14 24.14 76.8K
15:44 24.15 24.15 24.14 24.15 39.6K
15:45 24.15 24.16 24.14 24.15 131.2K
15:46 24.15 24.16 24.15 24.15 103.2K
15:47 24.15 24.15 24.14 24.14 48.8K
15:48 24.15 24.15 24.14 24.14 33.7K
15:49 24.14 24.17 24.13 24.17 86.8K
15:50 24.18 24.18 24.14 24.14 111.2K
15:51 24.14 24.17 24.14 24.16 78.1K
15:52 24.16 24.16 24.15 24.15 41.9K
15:53 24.15 24.16 24.13 24.15 63.9K
15:54 24.15 24.16 24.15 24.16 31.3K
15:55 24.16 24.16 24.14 24.14 120.5K
15:56 24.15 24.19 24.15 24.19 150.4K
15:57 24.19 24.21 24.19 24.20 161.9K
15:58 24.20 24.20 24.19 24.20 104.5K
15:59 24.19 24.24 24.19 24.23 3,783.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据