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 23.43 23.43 23.24 23.24 268.4K
09:31 23.23 23.35 23.22 23.27 48.5K
09:32 23.28 23.30 23.27 23.30 12.4K
09:33 23.32 23.36 23.30 23.34 42.8K
09:34 23.31 23.33 23.31 23.32 44.7K
09:35 23.32 23.38 23.32 23.37 20.7K
09:36 23.39 23.49 23.38 23.48 16.2K
09:37 23.47 23.47 23.44 23.44 40.7K
09:38 23.44 23.47 23.44 23.44 33.6K
09:39 23.49 23.50 23.44 23.45 32.5K
09:40 23.44 23.47 23.44 23.46 64.2K
09:41 23.45 23.56 23.44 23.55 48.6K
09:42 23.56 23.56 23.54 23.55 41.8K
09:43 23.56 23.57 23.50 23.50 22.5K
09:44 23.51 23.59 23.51 23.58 36.4K
09:45 23.57 23.59 23.50 23.53 54.0K
09:46 23.54 23.56 23.52 23.52 26.4K
09:47 23.52 23.53 23.49 23.52 23.9K
09:48 23.53 23.59 23.52 23.59 57.4K
09:49 23.59 23.59 23.54 23.56 33.6K
09:50 23.56 23.58 23.51 23.51 48.1K
09:51 23.52 23.59 23.52 23.58 30.9K
09:52 23.58 23.58 23.53 23.55 17.3K
09:53 23.55 23.56 23.52 23.56 39.1K
09:54 23.56 23.58 23.54 23.58 15.9K
09:55 23.57 23.57 23.54 23.55 38.9K
09:56 23.55 23.57 23.54 23.57 21.7K
09:57 23.57 23.64 23.57 23.64 55.0K
09:58 23.65 23.65 23.62 23.63 58.4K
09:59 23.63 23.68 23.62 23.68 57.9K
10:00 23.69 23.71 23.66 23.67 95.6K
10:01 23.69 23.70 23.67 23.67 62.7K
10:02 23.68 23.70 23.67 23.69 23.5K
10:03 23.69 23.71 23.68 23.69 24.8K
10:04 23.71 23.73 23.71 23.71 33.4K
10:05 23.72 23.75 23.72 23.74 100.5K
10:06 23.75 23.75 23.72 23.72 72.7K
10:07 23.72 23.74 23.70 23.70 68.1K
10:08 23.70 23.71 23.63 23.64 126.5K
10:09 23.64 23.65 23.61 23.64 117.5K
10:10 23.64 23.67 23.62 23.62 59.8K
10:11 23.62 23.64 23.62 23.63 59.2K
10:12 23.61 23.62 23.60 23.62 70.0K
10:13 23.61 23.63 23.60 23.63 52.9K
10:14 23.64 23.64 23.62 23.64 48.9K
10:15 23.63 23.65 23.61 23.61 67.2K
10:16 23.59 23.60 23.57 23.60 92.1K
10:17 23.60 23.64 23.60 23.63 137.5K
10:18 23.63 23.67 23.63 23.66 113.9K
10:19 23.66 23.66 23.66 23.66 63.6K
10:20 23.64 23.69 23.64 23.69 70.3K
10:21 23.69 23.71 23.67 23.67 103.7K
10:22 23.67 23.68 23.65 23.68 145.8K
10:23 23.68 23.70 23.67 23.69 138.8K
10:24 23.69 23.70 23.67 23.68 91.8K
10:25 23.67 23.70 23.67 23.69 104.3K
10:26 23.69 23.70 23.67 23.67 130.2K
10:27 23.67 23.69 23.67 23.67 40.2K
10:28 23.68 23.68 23.66 23.66 47.1K
10:29 23.67 23.69 23.67 23.67 87.8K
10:30 23.67 23.67 23.65 23.65 26.2K
10:31 23.66 23.67 23.65 23.67 45.8K
10:32 23.67 23.68 23.67 23.67 125.2K
10:33 23.66 23.68 23.66 23.68 75.6K
10:34 23.68 23.70 23.68 23.69 79.0K
10:35 23.69 23.69 23.64 23.67 119.7K
10:36 23.66 23.67 23.64 23.65 166.4K
10:37 23.65 23.65 23.63 23.64 46.1K
10:38 23.64 23.66 23.63 23.66 159.7K
10:39 23.66 23.66 23.64 23.65 135.6K
10:40 23.65 23.66 23.62 23.62 166.9K
10:41 23.62 23.63 23.61 23.62 111.4K
10:42 23.63 23.65 23.63 23.65 139.3K
10:43 23.64 23.64 23.61 23.63 142.9K
10:44 23.63 23.63 23.61 23.62 112.6K
10:45 23.62 23.62 23.58 23.61 165.8K
10:46 23.62 23.62 23.59 23.61 102.1K
10:47 23.60 23.65 23.60 23.64 135.2K
10:48 23.65 23.65 23.64 23.65 86.3K
10:49 23.65 23.66 23.64 23.64 84.2K
10:50 23.63 23.63 23.56 23.57 58.7K
10:51 23.57 23.58 23.56 23.56 92.2K
10:52 23.56 23.56 23.54 23.56 154.6K
10:53 23.56 23.57 23.56 23.56 63.3K
10:54 23.56 23.56 23.54 23.55 58.4K
10:55 23.55 23.57 23.54 23.57 45.4K
10:56 23.57 23.57 23.55 23.55 176.3K
10:57 23.56 23.57 23.54 23.57 275.1K
10:58 23.57 23.57 23.52 23.52 141.2K
10:59 23.52 23.52 23.49 23.51 184.2K
11:00 23.51 23.51 23.47 23.49 38.7K
11:01 23.50 23.50 23.45 23.46 148.9K
11:02 23.46 23.46 23.43 23.44 67.9K
11:03 23.44 23.44 23.42 23.43 138.9K
11:04 23.43 23.44 23.43 23.44 47.7K
11:05 23.43 23.44 23.42 23.42 26.3K
11:06 23.43 23.43 23.40 23.41 72.9K
11:07 23.42 23.43 23.41 23.42 93.5K
11:08 23.41 23.41 23.39 23.41 38.3K
11:09 23.41 23.42 23.41 23.42 13.2K
11:10 23.42 23.44 23.41 23.41 22.6K
11:11 23.41 23.43 23.41 23.43 28.2K
11:12 23.42 23.44 23.41 23.43 96.4K
11:13 23.43 23.46 23.43 23.46 58.8K
11:14 23.46 23.50 23.46 23.50 32.0K
11:15 23.49 23.52 23.49 23.52 156.1K
11:16 23.52 23.52 23.50 23.51 35.6K
11:17 23.51 23.54 23.50 23.53 66.1K
11:18 23.52 23.52 23.51 23.51 42.5K
11:19 23.50 23.53 23.50 23.53 92.6K
11:20 23.53 23.54 23.52 23.53 100.5K
11:21 23.53 23.53 23.50 23.51 40.7K
11:22 23.51 23.51 23.49 23.49 41.8K
11:23 23.50 23.51 23.50 23.50 62.7K
11:24 23.49 23.52 23.49 23.51 72.3K
11:25 23.51 23.52 23.51 23.51 19.5K
11:26 23.53 23.54 23.52 23.53 51.2K
11:27 23.52 23.53 23.50 23.50 50.6K
11:28 23.51 23.53 23.51 23.52 48.8K
11:29 23.53 23.53 23.51 23.51 18.4K
11:30 23.52 23.52 23.50 23.50 21.9K
11:31 23.50 23.50 23.49 23.50 12.5K
11:32 23.50 23.52 23.49 23.49 77.8K
11:33 23.50 23.50 23.48 23.49 120.0K
11:34 23.49 23.54 23.49 23.54 95.1K
11:35 23.54 23.54 23.52 23.53 88.9K
11:36 23.53 23.53 23.50 23.50 70.8K
11:37 23.51 23.51 23.48 23.50 115.3K
11:38 23.50 23.51 23.50 23.51 178.1K
11:39 23.51 23.51 23.49 23.50 92.3K
11:40 23.49 23.49 23.45 23.47 68.2K
11:41 23.46 23.51 23.46 23.51 99.2K
11:42 23.50 23.51 23.50 23.51 69.1K
11:43 23.51 23.53 23.51 23.53 47.0K
11:44 23.53 23.53 23.52 23.52 81.1K
11:45 23.52 23.52 23.48 23.48 42.2K
11:46 23.49 23.49 23.46 23.48 50.8K
11:47 23.48 23.49 23.47 23.49 60.5K
11:48 23.48 23.50 23.48 23.48 83.6K
11:49 23.49 23.50 23.48 23.48 112.8K
11:50 23.48 23.49 23.48 23.48 50.9K
11:51 23.48 23.50 23.48 23.50 37.9K
11:52 23.49 23.50 23.48 23.49 64.0K
11:53 23.48 23.48 23.46 23.47 92.9K
11:54 23.46 23.50 23.46 23.48 67.6K
11:55 23.47 23.49 23.47 23.48 44.7K
11:56 23.47 23.49 23.47 23.49 89.4K
11:57 23.49 23.50 23.48 23.48 48.7K
11:58 23.49 23.49 23.48 23.49 29.1K
11:59 23.48 23.51 23.48 23.51 41.0K
12:00 23.50 23.53 23.50 23.52 30.8K
12:01 23.52 23.52 23.51 23.52 46.7K
12:02 23.51 23.51 23.50 23.51 21.8K
12:03 23.51 23.51 23.49 23.50 40.8K
12:04 23.50 23.51 23.50 23.50 57.6K
12:05 23.50 23.50 23.46 23.46 58.2K
12:06 23.47 23.49 23.47 23.47 68.3K
12:07 23.47 23.50 23.47 23.50 49.5K
12:08 23.50 23.51 23.49 23.50 7.0K
12:09 23.49 23.50 23.49 23.49 20.1K
12:10 23.49 23.49 23.49 23.49 30.7K
12:11 23.49 23.51 23.49 23.51 39.9K
12:12 23.51 23.52 23.51 23.52 78.3K
12:13 23.54 23.54 23.52 23.52 21.3K
12:14 23.52 23.53 23.51 23.51 63.1K
12:15 23.52 23.53 23.52 23.53 26.0K
12:16 23.53 23.58 23.45 23.56 413.1K
12:17 23.56 23.56 23.53 23.54 97.7K
12:18 23.54 23.54 23.53 23.54 45.7K
12:19 23.54 23.56 23.54 23.54 57.9K
12:20 23.54 23.55 23.54 23.55 54.9K
12:21 23.53 23.54 23.53 23.54 53.1K
12:22 23.53 23.53 23.51 23.51 43.2K
12:23 23.53 23.53 23.51 23.51 31.2K
12:24 23.50 23.52 23.50 23.51 34.7K
12:25 23.51 23.52 23.51 23.51 16.8K
12:26 23.52 23.52 23.51 23.52 25.8K
12:27 23.52 23.53 23.52 23.52 55.4K
12:28 23.52 23.52 23.51 23.52 11.7K
12:29 23.52 23.52 23.51 23.52 22.1K
12:30 23.51 23.53 23.51 23.52 50.1K
12:31 23.52 23.52 23.49 23.49 8.3K
12:32 23.50 23.52 23.50 23.51 21.5K
12:33 23.52 23.52 23.50 23.51 24.1K
12:34 23.50 23.50 23.47 23.48 66.2K
12:35 23.49 23.49 23.48 23.49 25.0K
12:36 23.49 23.50 23.49 23.50 18.3K
12:37 23.50 23.51 23.50 23.51 30.4K
12:38 23.50 23.52 23.50 23.51 29.8K
12:39 23.51 23.51 23.49 23.50 14.8K
12:40 23.49 23.49 23.48 23.49 35.0K
12:41 23.51 23.51 23.51 23.51 11.4K
12:42 23.50 23.51 23.50 23.50 39.3K
12:43 23.50 23.51 23.50 23.50 22.6K
12:44 23.51 23.51 23.50 23.50 9.9K
12:45 23.51 23.51 23.49 23.49 11.5K
12:46 23.49 23.50 23.49 23.50 14.2K
12:47 23.49 23.53 23.49 23.53 50.3K
12:48 23.52 23.53 23.52 23.52 36.5K
12:49 23.52 23.53 23.51 23.53 22.6K
12:50 23.52 23.53 23.51 23.51 24.1K
12:51 23.51 23.52 23.50 23.50 36.4K
12:52 23.50 23.51 23.50 23.50 28.0K
12:53 23.49 23.49 23.49 23.49 13.3K
12:54 23.48 23.50 23.48 23.50 28.6K
12:55 23.50 23.50 23.49 23.49 31.0K
12:56 23.49 23.49 23.49 23.49 3.0K
12:57 23.49 23.49 23.47 23.47 54.7K
12:58 23.48 23.49 23.47 23.48 30.0K
12:59 23.48 23.49 23.48 23.48 42.3K
13:00 23.49 23.51 23.49 23.51 36.4K
13:01 23.51 23.52 23.50 23.51 37.5K
13:02 23.53 23.53 23.50 23.50 72.8K
13:03 23.50 23.50 23.49 23.49 17.5K
13:04 23.49 23.49 23.49 23.49 19.3K
13:05 23.48 23.50 23.48 23.49 43.2K
13:06 23.49 23.49 23.48 23.49 57.1K
13:07 23.49 23.50 23.48 23.48 10.2K
13:08 23.49 23.50 23.48 23.50 9.5K
13:09 23.50 23.50 23.49 23.49 18.6K
13:10 23.49 23.49 23.49 23.49 12.4K
13:11 23.49 23.49 23.46 23.48 37.8K
13:12 23.49 23.49 23.48 23.48 31.1K
13:13 23.48 23.49 23.48 23.48 27.5K
13:14 23.48 23.52 23.48 23.52 53.2K
13:15 23.52 23.53 23.52 23.52 24.0K
13:16 23.52 23.54 23.52 23.54 80.1K
13:17 23.53 23.55 23.53 23.55 33.5K
13:18 23.54 23.54 23.53 23.53 63.4K
13:19 23.53 23.53 23.52 23.53 23.5K
13:20 23.52 23.54 23.52 23.54 77.3K
13:21 23.54 23.55 23.52 23.55 59.4K
13:22 23.55 23.55 23.52 23.52 51.6K
13:23 23.53 23.53 23.52 23.53 30.7K
13:24 23.54 23.56 23.54 23.54 63.4K
13:25 23.54 23.56 23.54 23.56 37.3K
13:26 23.56 23.56 23.54 23.55 33.4K
13:27 23.55 23.56 23.54 23.56 44.9K
13:28 23.56 23.56 23.56 23.56 31.2K
13:29 23.54 23.56 23.54 23.56 61.2K
13:30 23.56 23.57 23.56 23.57 62.2K
13:31 23.56 23.57 23.56 23.57 32.9K
13:32 23.56 23.57 23.56 23.56 30.4K
13:33 23.56 23.56 23.56 23.56 14.0K
13:34 23.56 23.59 23.56 23.58 142.7K
13:35 23.59 23.59 23.58 23.59 12.3K
13:36 23.59 23.60 23.58 23.59 17.5K
13:37 23.60 23.60 23.58 23.59 37.2K
13:38 23.59 23.60 23.58 23.59 53.3K
13:39 23.60 23.60 23.59 23.60 15.2K
13:40 23.60 23.62 23.60 23.62 35.7K
13:41 23.63 23.63 23.62 23.63 49.1K
13:42 23.63 23.64 23.62 23.64 62.7K
13:43 23.64 23.64 23.63 23.63 55.8K
13:44 23.64 23.66 23.64 23.66 78.3K
13:45 23.66 23.66 23.65 23.66 33.2K
13:46 23.66 23.66 23.65 23.65 69.4K
13:47 23.65 23.66 23.64 23.66 122.8K
13:48 23.65 23.66 23.63 23.64 52.3K
13:49 23.63 23.64 23.62 23.64 25.8K
13:50 23.64 23.66 23.64 23.66 6.0K
13:51 23.65 23.67 23.65 23.67 22.0K
13:52 23.67 23.69 23.67 23.69 65.2K
13:53 23.69 23.70 23.69 23.70 77.2K
13:54 23.70 23.73 23.70 23.73 78.4K
13:55 23.72 23.73 23.72 23.72 28.7K
13:56 23.73 23.73 23.69 23.70 66.4K
13:57 23.70 23.70 23.69 23.69 109.7K
13:58 23.68 23.68 23.68 23.68 17.0K
13:59 23.68 23.68 23.65 23.66 25.3K
14:00 23.65 23.66 23.64 23.64 53.5K
14:01 23.65 23.66 23.65 23.66 47.6K
14:02 23.65 23.65 23.63 23.63 76.6K
14:03 23.61 23.61 23.57 23.57 16.5K
14:04 23.57 23.58 23.55 23.55 28.8K
14:05 23.54 23.55 23.54 23.54 47.4K
14:06 23.54 23.57 23.54 23.57 77.6K
14:07 23.56 23.57 23.56 23.57 72.6K
14:08 23.58 23.60 23.55 23.55 51.9K
14:09 23.55 23.56 23.54 23.54 77.3K
14:10 23.54 23.56 23.54 23.55 105.2K
14:11 23.55 23.56 23.54 23.55 37.8K
14:12 23.55 23.57 23.55 23.57 37.5K
14:13 23.58 23.60 23.57 23.59 89.1K
14:14 23.60 23.63 23.60 23.62 76.0K
14:15 23.51 23.68 23.51 23.68 477.5K
14:16 23.67 23.67 23.63 23.64 130.2K
14:17 23.64 23.65 23.62 23.62 83.2K
14:18 23.63 23.63 23.62 23.63 111.8K
14:19 23.61 23.63 23.61 23.62 96.4K
14:20 23.63 23.65 23.63 23.63 91.6K
14:21 23.65 23.66 23.65 23.66 44.2K
14:22 23.66 23.66 23.66 23.66 43.9K
14:23 23.66 23.66 23.64 23.65 60.4K
14:24 23.66 23.66 23.65 23.66 10.1K
14:25 23.66 23.68 23.66 23.68 44.0K
14:26 23.70 23.71 23.70 23.70 42.2K
14:27 23.70 23.72 23.70 23.71 26.7K
14:28 23.73 23.75 23.72 23.74 113.8K
14:29 23.74 23.74 23.72 23.74 51.3K
14:30 23.73 23.74 23.72 23.73 23.9K
14:31 23.73 23.74 23.72 23.72 56.3K
14:32 23.72 23.73 23.71 23.72 114.9K
14:33 23.71 23.71 23.69 23.71 71.4K
14:34 23.71 23.72 23.71 23.72 5.6K
14:35 23.71 23.73 23.71 23.72 80.9K
14:36 23.72 23.73 23.71 23.73 48.3K
14:37 23.73 23.74 23.73 23.74 62.5K
14:38 23.75 23.76 23.74 23.76 16.5K
14:39 23.75 23.79 23.75 23.79 45.3K
14:40 23.78 23.82 23.78 23.82 92.7K
14:41 23.82 23.82 23.80 23.81 50.8K
14:42 23.81 23.81 23.78 23.79 22.2K
14:43 23.79 23.79 23.78 23.79 59.2K
14:44 23.79 23.81 23.79 23.80 36.7K
14:45 23.81 23.81 23.79 23.79 50.0K
14:46 23.79 23.79 23.78 23.78 65.8K
14:47 23.79 23.80 23.78 23.78 54.5K
14:48 23.78 23.79 23.77 23.78 110.7K
14:49 23.78 23.79 23.77 23.79 189.3K
14:50 23.79 23.80 23.79 23.80 64.2K
14:51 23.79 23.82 23.79 23.80 102.5K
14:52 23.80 23.80 23.78 23.80 44.7K
14:53 23.80 23.82 23.80 23.81 99.7K
14:54 23.81 23.82 23.79 23.79 98.3K
14:55 23.80 23.80 23.78 23.79 68.3K
14:56 23.79 23.79 23.78 23.78 45.1K
14:57 23.78 23.79 23.78 23.78 71.8K
14:58 23.79 23.80 23.78 23.79 55.3K
14:59 23.79 23.80 23.77 23.77 44.2K
15:00 23.77 23.77 23.73 23.73 27.2K
15:01 23.74 23.74 23.70 23.72 44.2K
15:02 23.72 23.72 23.71 23.71 46.7K
15:03 23.72 23.74 23.71 23.73 64.7K
15:04 23.74 23.74 23.73 23.74 43.2K
15:05 23.74 23.75 23.74 23.74 42.0K
15:06 23.73 23.75 23.73 23.75 83.7K
15:07 23.75 23.75 23.74 23.74 77.8K
15:08 23.74 23.74 23.73 23.73 61.7K
15:09 23.73 23.74 23.73 23.74 21.7K
15:10 23.73 23.73 23.72 23.73 62.7K
15:11 23.74 23.74 23.73 23.73 18.8K
15:12 23.73 23.74 23.72 23.74 50.0K
15:13 23.73 23.73 23.71 23.73 36.8K
15:14 23.72 23.73 23.72 23.72 32.6K
15:15 23.73 23.73 23.73 23.73 33.8K
15:16 23.72 23.72 23.68 23.68 53.5K
15:17 23.69 23.70 23.68 23.68 50.7K
15:18 23.69 23.70 23.68 23.68 20.2K
15:19 23.69 23.70 23.68 23.70 18.0K
15:20 23.70 23.71 23.70 23.71 12.6K
15:21 23.70 23.70 23.69 23.69 14.4K
15:22 23.69 23.69 23.67 23.68 23.8K
15:23 23.68 23.68 23.67 23.67 16.6K
15:24 23.67 23.68 23.65 23.67 78.6K
15:25 23.67 23.67 23.65 23.65 195.0K
15:26 23.66 23.68 23.64 23.68 113.3K
15:27 23.67 23.67 23.66 23.66 27.9K
15:28 23.65 23.67 23.65 23.67 64.7K
15:29 23.65 23.66 23.64 23.65 91.1K
15:30 23.65 23.67 23.65 23.66 45.4K
15:31 23.66 23.66 23.64 23.64 80.2K
15:32 23.65 23.67 23.65 23.66 104.1K
15:33 23.65 23.67 23.65 23.67 24.7K
15:34 23.67 23.67 23.65 23.65 60.3K
15:35 23.66 23.66 23.65 23.66 7.2K
15:36 23.66 23.66 23.65 23.65 21.9K
15:37 23.64 23.65 23.63 23.64 46.7K
15:38 23.64 23.64 23.63 23.64 17.3K
15:39 23.63 23.64 23.63 23.63 26.7K
15:40 23.63 23.63 23.63 23.63 53.6K
15:41 23.62 23.62 23.61 23.62 32.1K
15:42 23.62 23.63 23.62 23.63 41.6K
15:43 23.63 23.64 23.62 23.62 91.6K
15:44 23.63 23.64 23.63 23.63 22.4K
15:45 23.64 23.64 23.62 23.63 45.8K
15:46 23.63 23.64 23.62 23.64 33.0K
15:47 23.64 23.67 23.64 23.67 50.0K
15:48 23.66 23.67 23.66 23.66 74.5K
15:49 23.66 23.67 23.65 23.66 67.7K
15:50 23.64 23.65 23.62 23.62 99.0K
15:51 23.62 23.64 23.62 23.63 86.8K
15:52 23.62 23.63 23.61 23.61 33.9K
15:53 23.61 23.62 23.60 23.62 77.1K
15:54 23.62 23.63 23.60 23.61 62.1K
15:55 23.62 23.63 23.58 23.59 142.7K
15:56 23.59 23.59 23.58 23.59 73.1K
15:57 23.59 23.60 23.58 23.59 147.3K
15:58 23.60 23.62 23.60 23.62 118.9K
15:59 23.62 23.64 23.62 23.64 999.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据