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
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 4.13 4.14 4.04 4.09 6.8M
2022-12-29 4.12 4.18 4.12 4.14 7.6M
2022-12-28 4.20 4.23 4.07 4.10 9.1M
2022-12-27 4.19 4.29 4.16 4.24 10.9M
2022-12-23 4.16 4.22 4.08 4.17 8.4M
2022-12-22 4.17 4.17 4.04 4.15 11.5M
2022-12-21 4.24 4.26 4.20 4.22 10.1M
2022-12-20 4.11 4.23 4.10 4.19 12.6M
2022-12-19 4.12 4.14 4.02 4.03 9.4M
2022-12-16 4.08 4.14 4.03 4.09 23.3M
2022-12-15 4.17 4.20 4.06 4.07 17.9M
2022-12-14 4.32 4.34 4.19 4.27 13.3M
2022-12-13 4.41 4.49 4.28 4.34 14.6M
2022-12-12 4.18 4.25 4.12 4.25 15.5M
2022-12-09 4.25 4.38 4.21 4.21 11.8M
2022-12-08 4.27 4.33 4.20 4.26 14.9M
2022-12-07 4.19 4.35 4.19 4.24 14.9M
2022-12-06 4.24 4.28 4.11 4.15 13.5M
2022-12-05 4.30 4.35 4.19 4.21 16.3M
2022-12-02 4.30 4.38 4.24 4.34 13.4M
2022-12-01 4.24 4.44 4.20 4.38 33.1M
2022-11-30 4.07 4.18 3.98 4.13 20.7M
2022-11-29 4.00 4.08 3.96 4.02 13.4M
2022-11-28 4.14 4.14 3.93 3.95 14.3M
2022-11-25 4.21 4.24 4.11 4.12 7.6M
2022-11-23 4.17 4.21 4.09 4.18 16.8M
2022-11-22 4.10 4.28 4.10 4.22 16.1M
2022-11-21 4.10 4.10 3.99 4.05 13.3M
2022-11-18 4.09 4.12 4.02 4.10 14.0M
2022-11-17 4.05 4.11 4.00 4.08 14.8M
2022-11-16 4.13 4.22 4.12 4.13 14.6M
2022-11-15 4.27 4.30 4.13 4.17 26.8M
2022-11-14 4.25 4.32 4.20 4.22 17.6M
2022-11-11 4.25 4.32 4.15 4.31 28.1M
2022-11-10 4.28 4.46 4.05 4.23 32.5M
2022-11-09 4.14 4.28 4.06 4.07 23.3M
2022-11-08 3.89 4.23 3.86 4.18 42.5M
2022-11-07 3.90 3.95 3.82 3.89 16.3M
2022-11-04 3.54 3.90 3.54 3.86 40.5M
2022-11-03 3.48 3.51 3.37 3.38 19.9M
2022-11-02 3.75 3.79 3.49 3.51 20.6M
2022-11-01 3.74 3.80 3.72 3.73 11.3M
2022-10-31 3.61 3.68 3.58 3.63 10.2M
2022-10-28 3.62 3.67 3.58 3.66 14.0M
2022-10-27 3.72 3.79 3.66 3.68 14.4M
2022-10-26 3.65 3.79 3.65 3.72 18.4M
2022-10-25 3.55 3.64 3.55 3.61 13.6M
2022-10-24 3.53 3.55 3.47 3.54 13.4M
2022-10-21 3.41 3.62 3.40 3.58 18.7M
2022-10-20 3.33 3.51 3.33 3.41 20.0M
2022-10-19 3.36 3.40 3.30 3.34 16.6M
2022-10-18 3.45 3.49 3.36 3.43 17.4M
2022-10-17 3.46 3.49 3.40 3.42 14.3M
2022-10-14 3.51 3.54 3.34 3.35 15.0M
2022-10-13 3.52 3.56 3.33 3.55 24.3M
2022-10-12 3.64 3.74 3.58 3.64 13.3M
2022-10-11 3.67 3.74 3.58 3.65 15.8M
2022-10-10 3.69 3.82 3.65 3.67 11.3M
2022-10-07 3.81 3.88 3.73 3.74 18.3M
2022-10-06 3.89 3.96 3.81 3.90 17.7M
2022-10-05 3.89 3.93 3.79 3.93 21.6M
2022-10-04 4.04 4.07 3.96 4.01 21.4M
2022-10-03 3.85 3.98 3.84 3.95 22.5M
2022-09-30 3.63 3.85 3.57 3.76 27.7M
2022-09-29 3.48 3.62 3.48 3.59 19.9M
2022-09-28 3.37 3.57 3.32 3.52 28.9M
2022-09-27 3.34 3.42 3.27 3.28 16.5M
2022-09-26 3.27 3.37 3.18 3.25 20.6M
2022-09-23 3.42 3.43 3.25 3.31 18.4M
2022-09-22 3.56 3.65 3.49 3.55 18.2M
2022-09-21 3.53 3.67 3.47 3.54 21.3M
2022-09-20 3.55 3.58 3.48 3.51 15.5M
2022-09-19 3.29 3.67 3.24 3.64 40.2M
2022-09-16 3.25 3.39 3.17 3.29 22.0M
2022-09-15 3.34 3.43 3.26 3.30 14.5M
2022-09-14 3.41 3.49 3.38 3.38 8.4M
2022-09-13 3.41 3.50 3.38 3.40 9.8M
2022-09-12 3.61 3.64 3.53 3.56 13.1M
2022-09-09 3.52 3.57 3.46 3.55 9.2M
2022-09-08 3.38 3.46 3.35 3.45 10.7M
2022-09-07 3.29 3.45 3.23 3.42 13.5M
2022-09-06 3.33 3.43 3.26 3.29 11.1M
2022-09-02 3.20 3.36 3.18 3.28 16.5M
2022-09-01 3.21 3.22 3.09 3.11 14.7M
2022-08-31 3.29 3.37 3.28 3.28 15.8M
2022-08-30 3.41 3.42 3.28 3.30 14.9M
2022-08-29 3.40 3.48 3.36 3.39 13.3M
2022-08-26 3.66 3.68 3.38 3.42 18.4M
2022-08-25 3.68 3.69 3.60 3.67 11.1M
2022-08-24 3.51 3.64 3.46 3.64 17.9M
2022-08-23 3.49 3.64 3.47 3.53 11.4M
2022-08-22 3.45 3.54 3.43 3.48 13.3M
2022-08-19 3.46 3.54 3.38 3.52 33.5M
2022-08-18 3.37 3.50 3.36 3.49 16.8M
2022-08-17 3.50 3.51 3.38 3.39 17.0M
2022-08-16 3.51 3.56 3.47 3.54 9.6M
2022-08-15 3.50 3.55 3.47 3.53 11.4M
2022-08-12 3.54 3.65 3.54 3.60 10.2M
2022-08-11 3.56 3.63 3.51 3.52 17.0M
2022-08-10 3.48 3.59 3.46 3.51 16.2M
2022-08-09 3.50 3.52 3.37 3.45 11.2M
2022-08-08 3.42 3.56 3.39 3.47 15.6M
2022-08-05 3.40 3.40 3.28 3.35 24.1M
2022-08-04 3.40 3.55 3.36 3.48 17.5M
2022-08-03 3.45 3.46 3.27 3.34 17.8M
2022-08-02 3.47 3.59 3.43 3.43 20.6M
2022-08-01 3.41 3.50 3.41 3.45 12.7M
2022-07-29 3.41 3.46 3.29 3.41 21.0M
2022-07-28 3.27 3.37 3.19 3.37 34.7M
2022-07-27 3.14 3.24 3.10 3.23 18.6M
2022-07-26 3.14 3.20 3.08 3.11 21.2M
2022-07-25 3.27 3.27 3.09 3.13 23.4M
2022-07-22 3.31 3.44 3.24 3.25 24.6M
2022-07-21 3.22 3.30 3.17 3.25 18.8M
2022-07-20 3.28 3.32 3.21 3.22 15.6M
2022-07-19 3.26 3.33 3.21 3.28 20.0M
2022-07-18 3.16 3.26 3.13 3.21 26.6M
2022-07-15 3.19 3.19 3.00 3.09 20.5M
2022-07-14 3.22 3.22 3.04 3.13 31.1M
2022-07-13 3.22 3.45 3.22 3.35 19.3M
2022-07-12 3.32 3.36 3.21 3.26 13.0M
2022-07-11 3.31 3.42 3.27 3.33 10.7M
2022-07-08 3.38 3.42 3.29 3.35 17.2M
2022-07-07 3.36 3.47 3.33 3.39 17.3M
2022-07-06 3.38 3.39 3.22 3.34 21.1M
2022-07-05 3.59 3.62 3.26 3.35 31.0M
2022-07-01 3.55 3.73 3.50 3.70 18.0M
2022-06-30 3.71 3.74 3.55 3.58 18.9M
2022-06-29 3.84 3.84 3.67 3.75 17.5M
2022-06-28 4.11 4.14 3.80 3.81 25.4M
2022-06-27 4.04 4.10 3.95 4.10 16.0M
2022-06-24 3.97 4.02 3.83 4.00 22.2M
2022-06-23 4.17 4.20 3.95 3.97 25.7M
2022-06-22 4.21 4.33 4.15 4.18 17.8M
2022-06-21 4.06 4.30 4.05 4.20 25.3M
2022-06-17 4.12 4.22 4.02 4.10 97.2M
2022-06-16 4.06 4.21 3.96 4.14 44.7M
2022-06-15 4.13 4.25 3.99 4.13 41.2M
2022-06-14 4.26 4.26 3.99 4.08 37.8M
2022-06-13 4.41 4.47 4.23 4.24 40.7M
2022-06-10 4.24 4.57 4.18 4.53 16.4M
2022-06-09 4.46 4.47 4.32 4.32 16.9M
2022-06-08 4.49 4.54 4.43 4.50 13.1M
2022-06-07 4.45 4.52 4.42 4.51 7.6M
2022-06-06 4.61 4.61 4.42 4.48 13.8M
2022-06-03 4.63 4.69 4.52 4.55 18.7M
2022-06-02 4.49 4.73 4.49 4.69 14.3M
2022-06-01 4.52 4.53 4.38 4.43 11.4M
2022-05-31 4.53 4.63 4.44 4.50 15.3M
2022-05-27 4.65 4.67 4.53 4.55 10.9M
2022-05-26 4.56 4.64 4.52 4.59 14.2M
2022-05-25 4.53 4.64 4.50 4.58 18.6M
2022-05-24 4.51 4.65 4.49 4.62 14.5M
2022-05-23 4.60 4.64 4.46 4.51 8.0M
2022-05-20 4.55 4.60 4.39 4.50 15.2M
2022-05-19 4.41 4.56 4.38 4.51 22.6M
2022-05-18 4.31 4.39 4.23 4.30 20.1M
2022-05-17 4.36 4.43 4.28 4.37 15.9M
2022-05-16 4.15 4.33 4.15 4.28 18.8M
2022-05-13 4.03 4.17 3.92 4.16 32.3M
2022-05-12 4.23 4.24 3.94 4.06 29.2M
2022-05-11 4.58 4.64 4.26 4.32 30.0M
2022-05-10 4.64 4.67 4.45 4.57 26.2M
2022-05-09 4.77 4.81 4.55 4.59 22.2M
2022-05-06 4.96 4.99 4.86 4.92 15.6M
2022-05-05 5.21 5.21 4.90 5.00 20.8M
2022-05-04 5.05 5.19 4.97 5.18 16.7M
2022-05-03 5.00 5.13 4.97 5.05 15.4M
2022-05-02 4.98 5.00 4.83 4.98 20.5M
2022-04-29 5.19 5.26 5.06 5.08 16.4M
2022-04-28 5.06 5.14 5.01 5.13 16.5M
2022-04-27 5.10 5.20 5.03 5.05 16.6M
2022-04-26 5.33 5.34 5.06 5.08 18.0M
2022-04-25 5.30 5.41 5.22 5.32 23.5M
2022-04-22 5.62 5.68 5.45 5.49 29.0M
2022-04-21 5.97 5.97 5.65 5.72 26.1M
2022-04-20 6.00 6.04 5.80 6.00 19.9M
2022-04-19 6.05 6.13 5.96 6.05 15.6M
2022-04-18 6.18 6.27 6.09 6.09 14.0M
2022-04-14 6.12 6.18 6.01 6.14 12.6M
2022-04-13 6.20 6.24 6.10 6.14 15.4M
2022-04-12 6.22 6.29 6.11 6.13 23.8M
2022-04-11 6.28 6.34 6.07 6.11 18.8M
2022-04-08 6.04 6.23 5.99 6.21 21.4M
2022-04-07 5.88 6.04 5.80 5.95 27.4M
2022-04-06 5.88 5.89 5.70 5.86 20.1M
2022-04-05 6.09 6.22 5.78 5.86 26.1M
2022-04-04 6.05 6.18 5.93 6.02 13.8M
2022-04-01 5.84 6.05 5.82 6.02 12.4M
2022-03-31 5.91 5.99 5.81 5.88 17.3M
2022-03-30 5.75 5.95 5.75 5.92 20.7M
2022-03-29 5.52 5.79 5.47 5.76 21.1M
2022-03-28 5.65 5.70 5.56 5.59 11.2M
2022-03-25 5.64 5.74 5.60 5.73 12.3M
2022-03-24 5.73 5.75 5.63 5.66 15.1M
2022-03-23 5.72 5.74 5.63 5.68 15.8M
2022-03-22 5.69 5.71 5.58 5.66 14.8M
2022-03-21 5.59 5.82 5.58 5.71 13.6M
2022-03-18 5.62 5.67 5.53 5.58 32.0M
2022-03-17 5.58 5.80 5.58 5.68 16.8M
2022-03-16 5.40 5.53 5.35 5.52 18.8M
2022-03-15 5.17 5.46 5.13 5.39 23.2M
2022-03-14 5.57 5.59 5.21 5.30 26.9M
2022-03-11 5.54 5.70 5.52 5.63 17.4M
2022-03-10 5.65 5.77 5.61 5.69 20.1M
2022-03-09 5.37 5.64 5.34 5.61 22.8M
2022-03-08 5.52 5.81 5.47 5.60 47.2M
2022-03-07 5.41 5.56 5.33 5.50 31.2M
2022-03-04 5.20 5.53 5.20 5.48 26.9M
2022-03-03 5.09 5.35 5.08 5.29 37.2M
2022-03-02 5.10 5.47 5.09 5.45 28.8M
2022-03-01 5.05 5.21 5.03 5.19 31.3M
2022-02-28 5.43 5.48 5.00 5.01 55.7M
2022-02-25 5.26 5.59 5.22 5.53 25.1M
2022-02-24 5.63 5.63 5.20 5.32 42.9M
2022-02-23 5.52 5.63 5.45 5.50 22.1M
2022-02-22 5.82 5.85 5.46 5.51 30.5M
2022-02-18 5.82 5.98 5.78 5.82 27.9M
2022-02-17 5.87 5.99 5.59 5.81 46.6M
2022-02-16 5.77 5.92 5.77 5.86 20.4M
2022-02-15 5.59 5.75 5.55 5.72 15.8M
2022-02-14 5.74 5.83 5.65 5.74 21.6M
2022-02-11 5.47 5.79 5.45 5.71 29.3M
2022-02-10 5.60 5.71 5.41 5.45 19.5M
2022-02-09 5.71 5.74 5.64 5.65 10.2M
2022-02-08 5.54 5.68 5.52 5.67 14.1M
2022-02-07 5.49 5.59 5.42 5.54 14.5M
2022-02-04 5.36 5.49 5.35 5.40 11.5M
2022-02-03 5.44 5.48 5.34 5.38 13.3M
2022-02-02 5.50 5.60 5.40 5.49 23.1M
2022-02-01 5.45 5.53 5.38 5.47 9.7M
2022-01-31 5.30 5.42 5.26 5.40 15.6M
2022-01-28 5.30 5.30 5.15 5.25 16.4M
2022-01-27 5.37 5.50 5.31 5.31 18.0M
2022-01-26 5.67 5.70 5.40 5.46 24.5M
2022-01-25 5.54 5.66 5.47 5.65 20.2M
2022-01-24 5.55 5.64 5.38 5.62 28.2M
2022-01-21 5.81 5.86 5.61 5.65 20.0M
2022-01-20 5.96 5.99 5.80 5.81 19.4M
2022-01-19 5.58 6.00 5.53 5.91 30.1M
2022-01-18 5.58 5.62 5.42 5.48 21.0M
2022-01-14 5.69 5.69 5.53 5.59 11.4M
2022-01-13 5.75 5.81 5.66 5.67 10.5M
2022-01-12 5.67 5.78 5.65 5.78 13.9M
2022-01-11 5.54 5.68 5.52 5.68 11.7M
2022-01-10 5.40 5.56 5.34 5.55 14.1M
2022-01-07 5.44 5.48 5.36 5.45 13.0M
2022-01-06 5.51 5.53 5.35 5.36 22.3M
2022-01-05 5.73 5.80 5.59 5.60 18.4M
2022-01-04 5.68 5.79 5.65 5.69 17.0M
2022-01-03 5.74 5.74 5.56 5.66 11.1M