MVIS Global Junior Gold Miners TR Net (MVGDXJTR)

MVGDXJTR
🏛️ 德国 →
2,716.98
最后更新: 2025-09-29
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
2023-12-29 1,020.92 1,022.72 1,006.86 1,015.11 0.0M
2023-12-28 1,045.82 1,047.12 1,024.78 1,026.97 0.0M
2023-12-27 1,033.91 1,049.39 1,032.88 1,043.71 0.0M
2023-12-26 1,029.95 1,036.28 1,027.05 1,031.70 0.0M
2023-12-25 1,029.74 1,030.44 1,029.07 1,029.90 0.0M
2023-12-22 1,024.24 1,050.34 1,021.74 1,030.30 0.0M
2023-12-21 1,007.88 1,026.28 1,007.85 1,023.04 0.0M
2023-12-20 1,027.57 1,030.36 1,008.50 1,011.15 0.0M
2023-12-19 994.61 1,026.20 994.46 1,022.88 0.0M
2023-12-18 993.04 1,001.18 987.83 993.37 0.0M
2023-12-15 1,001.29 1,004.43 991.56 996.61 0.0M
2023-12-14 984.09 1,017.13 983.55 999.11 0.0M
2023-12-13 926.79 974.43 922.12 970.03 0.0M
2023-12-12 950.98 953.89 927.85 930.07 0.0M
2023-12-11 964.92 965.43 942.75 951.71 0.0M
2023-12-08 980.85 981.93 958.90 967.20 0.0M
2023-12-07 984.17 989.07 976.15 981.37 0.0M
2023-12-06 982.82 1,001.32 982.13 988.23 0.0M
2023-12-05 1,013.22 1,014.89 988.74 994.04 0.0M
2023-12-04 1,042.29 1,042.69 1,013.99 1,020.20 0.0M
2023-12-01 1,013.52 1,033.86 1,010.48 1,031.80 0.0M
2023-11-30 1,009.42 1,015.76 1,000.39 1,015.76 0.0M
2023-11-29 1,005.11 1,012.42 1,003.42 1,010.51 0.0M
2023-11-28 965.33 997.82 965.10 997.27 0.0M
2023-11-27 943.28 966.55 942.89 962.84 0.0M
2023-11-24 930.52 946.45 929.11 941.34 0.0M
2023-11-23 932.17 932.60 930.76 931.28 0.0M
2023-11-22 934.21 939.82 929.79 933.15 0.0M
2023-11-21 912.30 942.88 912.08 932.30 0.0M
2023-11-20 910.23 913.26 900.53 911.27 0.0M
2023-11-17 916.43 923.56 911.27 912.63 0.0M
2023-11-16 900.19 922.56 894.37 910.02 0.0M
2023-11-15 904.73 911.21 898.79 903.78 0.0M
2023-11-14 861.77 903.59 859.76 898.96 0.0M
2023-11-13 867.42 872.01 859.81 859.84 0.0M
2023-11-10 881.86 882.52 864.79 867.90 0.0M
2023-11-09 884.99 903.12 878.21 885.88 0.0M
2023-11-08 905.88 906.16 881.62 885.06 0.0M
2023-11-07 925.61 925.61 892.96 907.69 0.0M
2023-11-06 932.45 935.75 924.33 925.81 0.0M
2023-11-03 885.11 930.91 885.11 924.48 0.0M
2023-11-02 882.66 892.60 878.02 886.27 0.0M
2023-11-01 884.58 890.02 871.96 881.88 0.0M
2023-10-31 899.48 903.46 881.24 885.75 0.0M
2023-10-30 906.69 914.32 899.81 901.53 0.0M
2023-10-27 886.60 903.77 881.44 903.70 0.0M
2023-10-26 892.83 894.42 874.14 886.40 0.0M
2023-10-25 912.09 913.00 893.19 894.22 0.0M
2023-10-24 909.18 914.46 903.55 912.42 0.0M
2023-10-23 916.44 917.91 889.92 908.74 0.0M
2023-10-22 916.44 916.85 915.37 916.46 0.0M
2023-10-20 911.92 934.24 911.16 916.33 0.0M
2023-10-19 911.21 914.18 901.41 911.66 0.0M
2023-10-18 909.66 930.79 908.69 911.70 0.0M
2023-10-17 894.61 910.77 890.67 909.67 0.0M
2023-10-16 887.66 900.04 886.96 894.17 0.0M
2023-10-15 887.66 894.70 887.66 894.03 0.0M
2023-10-13 854.28 891.26 851.15 886.91 0.0M
2023-10-12 876.76 880.13 850.89 855.48 0.0M
2023-10-11 865.94 879.39 864.50 876.62 0.0M
2023-10-10 857.04 869.55 857.04 865.12 0.0M
2023-10-09 835.30 858.19 835.30 855.60 0.0M
2023-10-08 835.30 843.10 835.30 843.08 0.0M
2023-10-06 820.07 840.58 819.20 834.36 0.0M
2023-10-05 811.64 820.15 809.85 819.34 0.0M
2023-10-04 819.83 821.30 806.66 810.62 0.0M
2023-10-03 823.38 823.55 807.13 820.17 0.0M
2023-10-02 852.06 854.46 822.05 824.26 0.0M
2023-10-01 852.06 852.99 850.51 852.89 0.0M
2023-09-29 850.85 870.09 845.95 853.48 0.0M
2023-09-28 847.44 851.02 839.63 850.23 0.0M
2023-09-27 864.76 864.79 840.78 847.98 0.0M
2023-09-26 892.06 892.14 864.75 865.79 0.0M
2023-09-25 902.53 902.65 885.01 891.21 0.0M
2023-09-24 902.53 902.65 902.45 902.54 0.0M
2023-09-22 907.50 917.83 902.27 903.43 0.0M
2023-09-21 928.43 928.52 904.23 907.47 0.0M
2023-09-20 925.66 941.23 922.33 930.67 0.0M
2023-09-19 938.56 943.29 924.78 926.33 0.0M
2023-09-18 941.35 943.92 929.38 938.28 0.0M
2023-09-17 941.35 941.62 941.33 941.62 0.0M
2023-09-15 918.92 945.39 918.71 941.38 0.0M
2023-09-14 902.46 924.81 901.85 919.10 0.0M
2023-09-13 907.09 910.90 901.11 902.77 0.0M
2023-09-12 904.74 915.25 899.65 906.54 0.0M
2023-09-11 897.74 914.89 894.48 904.48 0.0M
2023-09-10 897.78 898.15 897.70 897.95 0.0M
2023-09-08 896.13 910.95 895.87 897.78 0.0M
2023-09-07 905.08 905.11 894.64 896.44 0.0M
2023-09-06 909.99 915.34 903.01 904.58 0.0M
2023-09-05 940.42 940.45 908.80 909.90 0.0M
2023-09-04 939.23 942.13 938.15 940.25 0.0M
2023-09-03 939.23 939.37 939.18 939.32 0.0M
2023-09-01 951.98 963.68 938.63 939.57 0.0M
2023-08-31 958.96 961.24 947.08 951.91 0.0M
2023-08-30 955.79 972.59 955.56 959.52 0.0M
2023-08-29 934.85 956.24 934.17 953.83 0.0M
2023-08-28 912.72 937.40 912.08 934.55 0.0M
2023-08-27 912.72 913.08 912.68 913.03 0.0M
2023-08-25 924.35 926.04 904.07 911.50 0.0M
2023-08-24 925.90 934.81 916.28 925.50 0.0M
2023-08-23 893.03 929.94 892.99 924.85 0.0M
2023-08-22 882.78 893.27 881.46 893.06 0.0M
2023-08-21 876.07 884.15 872.22 882.28 0.0M
2023-08-20 876.07 876.23 875.99 876.23 0.0M
2023-08-18 877.28 880.67 870.49 875.89 0.0M
2023-08-17 887.21 890.11 874.72 878.05 0.0M
2023-08-16 898.99 899.15 886.24 888.33 0.0M
2023-08-15 920.13 920.37 897.19 900.20 0.0M
2023-08-14 931.72 933.43 912.47 919.76 0.0M
2023-08-13 931.72 931.83 931.61 931.70 0.0M
2023-08-11 919.93 932.58 919.08 932.58 0.0M
2023-08-10 921.04 930.36 914.42 921.91 0.0M
2023-08-09 925.61 928.86 916.48 920.88 0.0M
2023-08-08 932.30 932.75 913.58 924.26 0.0M
2023-08-07 937.02 938.57 927.39 932.13 0.0M
2023-08-06 937.02 937.05 936.87 937.00 0.0M
2023-08-04 928.07 946.82 925.41 937.57 0.0M
2023-08-03 930.84 934.48 923.53 927.31 0.0M
2023-08-02 960.53 960.58 926.56 930.55 0.0M
2023-08-01 987.40 991.91 958.78 960.37 0.0M
2023-07-31 964.73 993.77 963.12 988.36 0.0M
2023-07-30 964.73 964.91 964.59 964.71 0.0M
2023-07-28 961.77 966.75 950.26 965.29 0.0M
2023-07-27 999.57 1,002.68 961.15 962.91 0.0M
2023-07-26 1,000.00 1,002.94 991.16 999.22 0.0M
2023-07-25 989.35 1,002.14 988.40 999.68 0.0M
2023-07-24 996.64 998.50 983.82 989.55 0.0M
2023-07-23 996.64 996.76 996.49 996.68 0.0M
2023-07-21 1,005.45 1,005.57 993.50 996.99 0.0M
2023-07-20 1,029.98 1,034.33 1,005.36 1,005.63 0.0M
2023-07-19 1,032.25 1,036.49 1,027.28 1,029.15 0.0M
2023-07-18 1,013.71 1,037.20 1,011.95 1,032.60 0.0M
2023-07-17 1,012.24 1,015.14 998.64 1,013.94 0.0M
2023-07-16 1,012.24 1,012.52 1,012.16 1,012.45 0.0M
2023-07-14 1,016.42 1,022.06 1,009.36 1,013.60 0.0M
2023-07-13 998.94 1,018.52 998.85 1,016.18 0.0M
2023-07-12 958.57 1,001.36 956.27 999.54 0.0M
2023-07-11 945.48 966.06 945.45 956.92 0.0M
2023-07-10 921.61 946.24 918.89 944.88 0.0M
2023-07-09 921.61 921.62 921.44 921.57 0.0M
2023-07-07 914.85 927.68 908.98 921.22 0.0M
2023-07-06 938.82 938.96 913.26 914.70 0.0M
2023-07-05 958.95 959.82 937.58 938.24 0.0M
2023-07-04 951.25 959.81 951.22 959.32 0.0M
2023-07-03 933.51 952.97 933.46 951.66 0.0M
2023-07-02 933.51 933.63 933.46 933.53 0.0M
2023-06-30 920.30 933.81 918.91 933.66 0.0M
2023-06-29 911.26 920.59 901.41 920.59 0.0M
2023-06-28 922.99 922.99 908.94 911.01 0.0M
2023-06-27 932.73 936.63 918.23 923.33 0.0M
2023-06-26 923.31 938.96 923.19 932.73 0.0M
2023-06-25 923.31 923.39 923.26 923.30 0.0M
2023-06-23 927.72 937.38 920.68 922.88 0.0M
2023-06-22 940.04 940.17 921.37 927.65 0.0M
2023-06-21 945.50 945.59 927.52 938.91 0.0M
2023-06-20 975.42 975.68 943.58 944.68 0.0M
2023-06-19 976.63 977.87 974.78 975.28 0.0M
2023-06-18 976.63 976.72 976.28 976.34 0.0M
2023-06-16 963.20 986.48 963.02 976.13 0.0M
2023-06-15 968.67 968.70 954.61 961.90 0.0M
2023-06-14 976.30 983.70 961.86 970.12 0.0M
2023-06-13 985.73 995.78 975.82 977.01 0.0M
2023-06-12 989.92 990.68 976.65 985.50 0.0M
2023-06-11 989.92 990.11 989.90 990.06 0.0M
2023-06-09 994.84 999.88 988.33 990.40 0.0M
2023-06-08 985.91 999.94 980.01 994.45 0.0M
2023-06-07 1,001.62 1,018.50 983.25 986.57 0.0M
2023-06-06 995.26 1,002.14 989.75 1,001.27 0.0M
2023-06-05 998.06 998.70 986.89 995.29 0.0M
2023-06-04 998.06 998.08 997.72 997.80 0.0M
2023-06-02 1,003.31 1,016.73 991.90 998.57 0.0M
2023-06-01 973.32 1,011.35 973.23 1,002.02 0.0M
2023-05-31 957.84 980.68 952.45 971.77 0.0M
2023-05-30 961.02 964.13 953.23 957.93 0.0M
2023-05-29 957.17 961.79 957.07 961.17 0.0M
2023-05-28 957.17 957.33 957.10 957.23 0.0M
2023-05-26 949.93 961.95 947.30 956.22 0.0M
2023-05-25 975.93 976.00 947.14 950.33 0.0M
2023-05-24 999.04 1,001.98 974.52 975.77 0.0M
2023-05-23 1,003.88 1,005.04 991.24 999.29 0.0M
2023-05-22 1,007.03 1,009.53 1,003.50 1,003.57 0.0M
2023-05-21 1,007.03 1,007.43 1,007.03 1,007.43 0.0M
2023-05-19 1,002.91 1,017.13 997.75 1,007.14 0.0M
2023-05-18 1,025.77 1,026.19 992.85 1,002.59 0.0M
2023-05-17 1,036.92 1,036.98 1,016.27 1,024.84 0.0M
2023-05-16 1,062.97 1,063.00 1,033.28 1,037.47 0.0M
2023-05-15 1,043.74 1,067.81 1,043.60 1,061.83 0.0M
2023-05-14 1,043.74 1,043.81 1,043.60 1,043.81 0.0M
2023-05-12 1,050.75 1,050.77 1,037.51 1,044.33 0.0M
2023-05-11 1,093.05 1,093.83 1,049.83 1,050.88 0.0M
2023-05-10 1,102.84 1,107.22 1,082.74 1,092.42 0.0M
2023-05-09 1,105.99 1,106.17 1,095.20 1,102.43 0.0M
2023-05-08 1,107.01 1,112.52 1,101.58 1,106.51 0.0M
2023-05-07 1,107.01 1,107.22 1,106.85 1,106.86 0.0M
2023-05-05 1,102.82 1,108.38 1,078.88 1,105.70 0.0M
2023-05-04 1,077.99 1,113.18 1,077.78 1,100.95 0.0M
2023-05-03 1,066.67 1,086.17 1,066.63 1,078.61 0.0M
2023-05-02 1,042.13 1,066.93 1,029.26 1,066.45 0.0M
2023-05-01 1,048.72 1,066.54 1,041.87 1,042.94 0.0M
2023-04-30 1,048.72 1,048.86 1,048.57 1,048.57 0.0M
2023-04-28 1,054.93 1,056.66 1,044.23 1,048.48 0.0M
2023-04-27 1,046.04 1,055.11 1,037.80 1,054.22 0.0M
2023-04-26 1,050.97 1,061.70 1,043.91 1,046.23 0.0M
2023-04-25 1,058.97 1,060.45 1,036.82 1,050.82 0.0M
2023-04-24 1,056.61 1,060.00 1,047.63 1,058.51 0.0M
2023-04-23 1,056.61 1,056.68 1,056.43 1,056.43 0.0M
2023-04-21 1,069.86 1,071.71 1,046.83 1,056.07 0.0M
2023-04-20 1,074.34 1,083.18 1,068.52 1,070.98 0.0M
2023-04-19 1,092.63 1,095.44 1,072.78 1,075.28 0.0M
2023-04-18 1,091.38 1,107.39 1,085.51 1,092.73 0.0M
2023-04-17 1,122.43 1,122.53 1,085.73 1,090.66 0.0M
2023-04-16 1,122.43 1,122.53 1,122.21 1,122.31 0.0M
2023-04-14 1,139.18 1,147.78 1,107.06 1,122.68 0.0M
2023-04-13 1,112.38 1,146.21 1,111.63 1,138.21 0.0M
2023-04-12 1,100.97 1,123.09 1,099.96 1,111.88 0.0M
2023-04-11 1,081.61 1,110.63 1,080.34 1,100.56 0.0M
2023-04-10 1,089.97 1,090.59 1,071.38 1,080.34 0.0M
2023-04-09 1,089.97 1,090.08 1,089.83 1,090.03 0.0M
2023-04-07 1,089.93 1,090.63 1,088.69 1,090.22 0.0M
2023-04-06 1,086.81 1,092.22 1,072.94 1,090.10 0.0M
2023-04-05 1,084.81 1,101.96 1,079.00 1,086.04 0.0M
2023-04-04 1,057.23 1,088.13 1,055.36 1,084.89 0.0M
2023-04-03 1,044.11 1,064.43 1,037.54 1,056.78 0.0M
2023-04-02 1,044.11 1,044.11 1,043.26 1,043.26 0.0M
2023-03-31 1,046.75 1,057.07 1,039.52 1,044.26 0.0M
2023-03-30 1,026.85 1,046.84 1,023.65 1,046.37 0.0M
2023-03-29 1,026.03 1,035.93 1,023.65 1,026.37 0.0M
2023-03-28 1,000.73 1,026.09 996.83 1,025.19 0.0M
2023-03-27 996.06 1,001.02 977.73 999.84 0.0M
2023-03-26 996.06 996.79 994.86 996.51 0.0M
2023-03-24 986.87 1,001.27 985.73 995.09 0.0M
2023-03-23 967.24 995.58 967.11 987.67 0.0M
2023-03-22 945.83 980.44 945.72 965.20 0.0M
2023-03-21 982.53 985.78 945.60 952.01 0.0M
2023-03-20 968.13 987.08 967.84 985.76 0.0M
2023-03-17 911.91 966.44 909.75 955.63 0.0M
2023-03-16 923.08 924.65 900.43 913.65 0.0M
2023-03-15 927.05 938.82 911.79 919.65 0.0M
2023-03-14 920.37 933.21 914.73 929.50 0.0M
2023-03-13 868.74 924.23 868.35 918.23 0.0M
2023-03-10 853.81 883.92 851.81 865.03 0.0M
2023-03-09 856.98 871.61 850.97 854.68 0.0M
2023-03-08 863.21 871.07 851.92 857.15 0.0M
2023-03-07 905.33 906.94 865.55 869.83 0.0M
2023-03-06 922.21 923.09 904.56 907.36 0.0M
2023-03-03 908.53 923.64 908.07 921.72 0.0M
2023-03-02 915.40 916.36 903.27 910.16 0.0M
2023-03-01 884.48 914.07 883.71 912.03 0.0M
2023-02-28 873.36 888.13 870.42 883.59 0.0M
2023-02-27 865.33 874.84 861.47 869.31 0.0M
2023-02-24 873.11 874.57 856.07 864.93 0.0M
2023-02-23 878.88 884.14 870.17 874.37 0.0M
2023-02-22 894.38 895.75 877.70 881.60 0.0M
2023-02-21 911.27 912.64 892.21 897.33 0.0M
2023-02-20 910.31 911.85 909.33 911.12 0.0M
2023-02-17 910.27 910.68 890.45 907.81 0.0M
2023-02-16 914.39 919.42 896.66 912.65 0.0M
2023-02-15 937.33 937.33 906.92 914.79 0.0M
2023-02-14 934.93 943.05 924.22 937.59 0.0M
2023-02-13 937.94 940.88 929.36 933.24 0.0M
2023-02-10 949.28 949.59 932.10 939.05 0.0M
2023-02-09 971.56 985.00 951.15 954.55 0.0M
2023-02-08 977.43 980.71 970.91 974.02 0.0M
2023-02-07 966.59 986.53 964.66 975.35 0.0M
2023-02-06 977.71 977.81 963.44 965.73 0.0M
2023-02-03 1,016.67 1,017.96 976.59 981.21 0.0M
2023-02-02 1,048.33 1,056.98 1,017.23 1,024.95 0.0M
2023-02-01 1,021.94 1,045.54 1,011.17 1,038.02 0.0M
2023-01-31 1,021.55 1,025.15 1,008.27 1,021.92 0.0M
2023-01-30 1,037.83 1,040.00 1,023.16 1,024.70 0.0M
2023-01-27 1,057.38 1,058.82 1,036.98 1,039.27 0.0M
2023-01-26 1,073.32 1,075.12 1,049.50 1,056.76 0.0M
2023-01-25 1,062.16 1,073.69 1,049.14 1,071.97 0.0M
2023-01-24 1,050.74 1,066.16 1,040.08 1,064.85 0.0M
2023-01-23 1,054.19 1,056.47 1,036.72 1,051.27 0.0M
2023-01-20 1,038.50 1,053.62 1,029.90 1,051.66 0.0M
2023-01-19 1,018.19 1,039.85 1,014.95 1,034.53 0.0M
2023-01-18 1,029.87 1,049.15 1,018.61 1,022.52 0.0M
2023-01-17 1,056.48 1,056.67 1,025.03 1,031.20 0.0M
2023-01-16 1,056.56 1,059.62 1,056.39 1,058.37 0.0M
2023-01-13 1,045.96 1,057.68 1,041.06 1,053.51 0.0M
2023-01-12 1,027.92 1,048.20 1,026.74 1,041.83 0.0M
2023-01-11 1,036.33 1,042.89 1,023.57 1,027.31 0.0M
2023-01-10 1,023.13 1,034.84 1,018.07 1,033.67 0.0M
2023-01-09 1,031.85 1,045.85 1,025.61 1,027.92 0.0M
2023-01-06 1,000.08 1,032.48 1,000.06 1,027.47 0.0M
2023-01-05 1,011.60 1,013.08 982.63 998.50 0.0M
2023-01-04 964.55 1,009.62 964.55 1,007.78 0.0M
2023-01-03 938.59 977.00 935.59 962.44 0.0M
2023-01-02 936.14 937.97 935.27 937.12 0.0M