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
2025-09-30 24.11 25.01 24.05 24.84 28.6M
2025-09-29 24.71 24.88 24.32 24.36 25.8M
2025-09-26 23.71 24.12 23.60 24.11 22.9M
2025-09-25 23.43 23.82 23.21 23.64 25.0M
2025-09-24 24.55 24.59 23.28 23.31 21.4M
2025-09-23 24.51 24.91 24.30 24.48 19.5M
2025-09-22 24.00 24.29 23.53 24.23 25.0M
2025-09-19 22.50 23.64 22.41 23.49 29.9M
2025-09-18 22.29 22.35 21.94 22.26 14.3M
2025-09-17 22.42 22.82 22.28 22.46 13.2M
2025-09-16 23.31 23.37 22.71 22.74 11.7M
2025-09-15 23.25 23.42 23.01 23.26 14.0M
2025-09-12 23.43 23.65 23.19 23.28 11.9M
2025-09-11 22.81 23.30 22.73 23.26 12.5M
2025-09-10 22.55 22.99 22.55 22.94 15.3M
2025-09-09 22.70 22.85 22.22 22.37 15.3M
2025-09-08 22.50 22.70 22.28 22.53 18.4M
2025-09-05 21.85 22.22 21.61 22.11 17.6M
2025-09-04 21.58 22.03 21.49 21.49 16.6M
2025-09-03 21.67 21.97 21.52 21.82 21.3M
2025-09-02 21.34 21.51 20.83 21.46 32.2M
2025-08-29 20.19 20.97 20.19 20.90 18.2M
2025-08-28 20.22 20.40 20.07 20.22 11.7M
2025-08-27 20.12 20.24 19.87 20.21 12.2M
2025-08-26 19.81 20.26 19.77 20.23 14.0M
2025-08-25 19.66 19.82 19.62 19.72 14.9M
2025-08-22 19.30 19.81 19.19 19.60 12.9M
2025-08-21 19.09 19.55 19.07 19.51 15.9M
2025-08-20 18.89 19.14 18.74 19.08 18.2M
2025-08-19 19.27 19.30 18.65 18.70 16.4M
2025-08-18 19.43 19.52 19.16 19.38 16.6M
2025-08-15 18.95 19.40 18.74 19.33 18.0M
2025-08-14 19.01 19.20 18.83 18.89 16.7M
2025-08-13 19.43 19.45 18.96 19.05 21.0M
2025-08-12 19.17 19.38 18.93 19.33 20.3M
2025-08-11 18.55 19.23 18.45 19.11 18.2M
2025-08-08 18.96 19.25 18.84 18.98 17.5M
2025-08-07 18.93 19.05 18.72 18.77 18.4M
2025-08-06 18.20 18.74 18.09 18.71 23.0M
2025-08-05 17.00 18.19 16.98 18.16 28.3M
2025-08-04 16.42 17.29 16.35 17.26 15.1M
2025-08-01 16.37 16.47 15.93 16.21 19.0M
2025-07-31 15.91 16.42 15.78 16.00 22.6M
2025-07-30 15.88 16.00 15.37 15.42 27.4M
2025-07-29 15.73 16.04 15.64 16.01 18.5M
2025-07-28 15.96 16.00 15.48 15.71 18.0M
2025-07-25 15.69 16.15 15.69 16.09 28.1M
2025-07-24 15.97 16.16 15.75 15.84 14.8M
2025-07-23 16.30 16.51 16.11 16.17 19.2M
2025-07-22 16.04 16.52 15.92 16.40 22.1M
2025-07-21 15.61 16.19 15.56 15.92 16.0M
2025-07-18 15.57 15.59 15.29 15.33 14.2M
2025-07-17 15.32 15.50 15.10 15.43 13.4M
2025-07-16 15.47 15.68 15.26 15.56 14.0M
2025-07-15 15.63 15.65 15.12 15.41 14.5M
2025-07-14 15.50 15.83 15.47 15.59 12.5M
2025-07-11 15.44 15.63 15.36 15.55 14.5M
2025-07-10 15.40 15.43 15.04 15.34 11.8M
2025-07-09 15.20 15.40 15.05 15.32 13.6M
2025-07-08 16.07 16.10 15.09 15.19 23.8M
2025-07-07 15.65 16.09 15.51 16.05 13.9M
2025-07-03 15.51 15.92 15.43 15.86 12.1M
2025-07-02 15.57 15.71 15.40 15.57 14.9M
2025-07-01 15.87 15.95 15.46 15.53 13.9M
2025-06-30 14.92 15.64 14.87 15.63 19.8M
2025-06-27 15.30 15.37 14.71 14.87 27.3M
2025-06-26 15.50 15.86 15.48 15.85 21.8M
2025-06-25 15.26 15.46 15.18 15.31 12.2M
2025-06-24 15.29 15.44 15.00 15.31 21.3M
2025-06-23 15.46 16.04 15.46 15.70 15.8M
2025-06-20 15.33 15.65 15.29 15.48 23.1M
2025-06-18 15.58 15.79 15.47 15.52 22.1M
2025-06-17 15.61 15.69 15.43 15.61 23.5M
2025-06-16 15.69 15.83 15.51 15.58 24.8M
2025-06-13 15.80 15.88 15.56 15.79 21.4M
2025-06-12 15.47 15.72 15.42 15.53 23.1M
2025-06-11 14.93 15.27 14.83 15.26 22.9M
2025-06-10 15.13 15.20 14.71 14.81 18.8M
2025-06-09 15.09 15.22 14.87 15.08 20.4M
2025-06-06 15.46 15.57 15.02 15.09 22.4M
2025-06-05 15.73 15.96 15.28 15.46 23.4M
2025-06-04 15.60 15.66 15.43 15.47 17.3M
2025-06-03 15.50 15.58 15.32 15.52 29.4M
2025-06-02 15.11 15.82 15.10 15.71 25.9M
2025-05-30 14.62 14.84 14.49 14.75 18.1M
2025-05-29 14.81 14.92 14.64 14.65 22.1M
2025-05-28 14.61 14.81 14.55 14.79 20.8M
2025-05-27 14.36 14.80 14.35 14.51 25.2M
2025-05-23 14.84 14.91 14.62 14.71 17.0M
2025-05-22 14.57 14.65 14.33 14.48 19.3M
2025-05-21 14.54 14.73 14.43 14.64 25.2M
2025-05-20 13.96 14.38 13.95 14.37 28.5M
2025-05-19 13.90 14.00 13.66 13.96 13.8M
2025-05-16 13.44 13.74 13.34 13.71 17.5M
2025-05-15 13.62 13.76 13.52 13.75 19.1M
2025-05-14 13.45 13.53 13.28 13.49 22.0M
2025-05-13 13.76 13.89 13.66 13.76 20.6M
2025-05-12 14.29 14.37 13.58 13.70 28.2M
2025-05-09 14.97 15.07 14.65 15.06 19.5M
2025-05-08 15.50 15.55 14.74 14.77 22.5M
2025-05-07 14.87 15.96 14.76 15.61 31.1M
2025-05-06 14.85 15.25 14.76 15.20 28.2M
2025-05-05 14.52 14.55 14.15 14.51 23.3M
2025-05-02 14.41 14.45 13.87 14.07 15.4M
2025-05-01 14.37 14.38 13.96 14.21 22.6M
2025-04-30 14.47 14.81 14.41 14.76 20.4M
2025-04-29 14.59 14.76 14.46 14.59 13.9M
2025-04-28 14.50 14.80 14.37 14.78 20.4M
2025-04-25 14.24 14.55 14.19 14.49 15.4M
2025-04-24 14.54 14.67 14.17 14.67 18.9M
2025-04-23 13.89 14.42 13.72 14.35 36.3M
2025-04-22 15.06 15.17 14.02 14.73 21.3M
2025-04-21 15.20 15.46 14.77 14.93 20.0M
2025-04-17 14.90 15.00 14.66 14.80 19.6M
2025-04-16 15.24 15.34 14.73 15.03 24.7M
2025-04-15 14.50 14.66 14.32 14.65 15.6M
2025-04-14 14.21 14.67 13.98 14.50 19.0M
2025-04-11 14.30 14.60 14.20 14.38 24.2M
2025-04-10 13.13 13.90 13.04 13.69 24.2M
2025-04-09 12.40 13.18 12.37 13.02 24.9M
2025-04-08 12.46 12.57 11.84 11.96 23.1M
2025-04-07 11.31 12.64 11.12 11.98 29.7M
2025-04-04 12.18 12.25 11.36 11.79 36.5M
2025-04-03 12.26 12.88 12.19 12.69 23.3M
2025-04-02 12.67 12.85 12.42 12.85 15.8M
2025-04-01 12.65 12.72 12.36 12.60 16.1M
2025-03-31 12.58 12.70 12.22 12.61 18.0M
2025-03-28 12.62 12.90 12.46 12.49 20.0M
2025-03-27 12.36 12.61 12.24 12.51 15.5M
2025-03-26 12.41 12.41 12.12 12.20 9.2M
2025-03-25 12.38 12.59 12.22 12.30 14.3M
2025-03-24 12.21 12.30 12.06 12.20 15.5M
2025-03-21 12.16 12.20 11.95 12.16 16.0M
2025-03-20 12.01 12.39 11.98 12.32 16.3M
2025-03-19 12.08 12.27 11.93 12.20 16.7M
2025-03-18 12.30 12.32 11.96 12.02 19.2M
2025-03-17 11.70 12.02 11.69 12.02 20.2M
2025-03-14 11.58 11.72 11.38 11.63 20.9M
2025-03-13 11.25 11.61 11.14 11.40 22.0M
2025-03-12 11.13 11.20 10.91 11.13 17.7M
2025-03-11 10.76 11.28 10.71 11.17 24.4M
2025-03-10 11.03 11.08 10.42 10.56 26.0M
2025-03-07 11.21 11.57 10.93 11.15 18.6M
2025-03-06 11.33 11.48 11.04 11.14 19.3M
2025-03-05 11.18 11.52 11.06 11.44 32.0M
2025-03-04 10.99 11.26 10.73 11.13 31.8M
2025-03-03 10.97 11.13 10.70 10.74 22.3M
2025-02-28 10.43 10.73 10.32 10.72 20.1M
2025-02-27 10.91 11.02 10.57 10.62 21.7M
2025-02-26 10.72 11.08 10.65 11.08 27.5M
2025-02-25 10.91 10.97 10.48 10.80 18.7M
2025-02-24 11.05 11.15 10.80 11.05 24.6M
2025-02-21 11.45 11.45 10.95 10.97 25.1M
2025-02-20 11.36 11.74 11.34 11.54 22.1M
2025-02-19 11.28 11.47 11.19 11.34 20.8M
2025-02-18 11.54 11.54 11.14 11.29 35.4M
2025-02-14 11.41 11.42 11.18 11.27 22.3M
2025-02-13 11.91 11.92 11.31 11.41 36.5M
2025-02-12 11.85 12.27 11.84 12.15 21.9M
2025-02-11 11.93 12.24 11.84 12.06 22.6M
2025-02-10 12.18 12.29 11.99 12.12 24.9M
2025-02-07 12.01 12.05 11.80 11.87 17.2M
2025-02-06 11.81 11.94 11.68 11.91 23.2M
2025-02-05 11.56 12.02 11.56 11.88 24.4M
2025-02-04 11.63 11.67 11.40 11.47 22.7M
2025-02-03 11.34 11.68 11.27 11.45 21.6M
2025-01-31 11.54 11.63 11.26 11.28 20.4M
2025-01-30 11.40 11.67 11.34 11.49 24.7M
2025-01-29 10.92 11.31 10.88 11.12 23.6M
2025-01-28 10.64 10.95 10.53 10.87 23.8M
2025-01-27 10.56 10.72 10.32 10.62 26.0M
2025-01-24 10.70 10.80 10.57 10.69 18.4M
2025-01-23 10.56 10.56 10.28 10.51 22.3M
2025-01-22 10.74 10.79 10.49 10.64 15.5M
2025-01-21 10.48 10.80 10.48 10.64 15.2M
2025-01-17 10.16 10.41 10.06 10.31 21.2M
2025-01-16 10.72 10.75 10.21 10.23 24.9M
2025-01-15 10.80 10.81 10.45 10.66 20.2M
2025-01-14 10.12 10.60 10.10 10.60 19.6M
2025-01-13 10.22 10.28 10.01 10.06 18.3M
2025-01-10 10.64 10.77 10.32 10.44 28.6M
2025-01-08 9.93 10.42 9.83 10.38 28.8M
2025-01-07 9.90 10.15 9.81 9.90 19.8M
2025-01-06 9.79 9.93 9.64 9.69 20.3M
2025-01-03 9.85 9.92 9.73 9.78 18.0M
2025-01-02 9.38 9.91 9.36 9.88 20.4M