PHLX Gold Silver TR (XXAU)

🏛️ 美国 →
351.19
最后更新: 2025-09-26
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
2023-12-29 147.43 148.31 146.13 147.69 0.0M
2023-12-28 151.52 152.07 148.62 148.68 0.0M
2023-12-27 151.58 153.20 151.43 152.24 0.0M
2023-12-26 150.96 151.53 149.83 150.74 0.0M
2023-12-22 151.61 153.81 150.16 150.31 0.0M
2023-12-21 148.57 149.91 148.40 149.15 0.0M
2023-12-20 150.18 150.34 146.69 146.75 0.0M
2023-12-19 146.69 151.10 146.29 150.09 0.0M
2023-12-18 146.20 146.61 144.77 145.91 0.0M
2023-12-15 145.56 146.68 144.37 145.41 0.0M
2023-12-14 144.80 148.51 144.63 145.99 0.0M
2023-12-13 133.54 142.29 133.28 142.22 0.0M
2023-12-12 137.44 137.49 133.50 133.85 0.0M
2023-12-11 136.69 137.68 135.34 137.52 0.0M
2023-12-08 138.06 140.36 137.35 138.74 0.0M
2023-12-07 141.28 141.43 139.31 140.42 0.0M
2023-12-06 142.31 143.28 140.93 140.99 0.0M
2023-12-05 143.17 143.20 140.01 141.05 0.0M
2023-12-04 144.73 145.38 142.77 143.83 0.0M
2023-12-01 144.63 147.93 144.27 147.76 0.0M
2023-11-30 143.65 144.91 142.80 144.81 0.0M
2023-11-29 144.29 144.90 143.37 144.37 0.0M
2023-11-28 140.52 144.60 139.88 144.57 0.0M
2023-11-27 138.40 139.47 137.26 138.91 0.0M
2023-11-24 135.91 137.66 135.91 136.66 0.0M
2023-11-22 135.93 136.28 134.75 135.90 0.0M
2023-11-21 134.44 137.35 134.44 135.27 0.0M
2023-11-20 130.98 132.60 130.39 132.46 0.0M
2023-11-17 133.55 134.03 131.91 132.26 0.0M
2023-11-16 131.18 134.83 131.18 132.74 0.0M
2023-11-15 131.35 131.87 129.94 130.66 0.0M
2023-11-14 127.70 132.02 127.20 131.30 0.0M
2023-11-13 125.91 126.91 124.93 124.95 0.0M
2023-11-10 126.98 127.06 125.22 126.32 0.0M
2023-11-09 127.64 130.50 126.48 127.47 0.0M
2023-11-08 130.54 131.14 127.19 127.79 0.0M
2023-11-07 132.86 133.11 129.20 131.50 0.0M
2023-11-06 135.64 136.27 134.58 134.68 0.0M
2023-11-03 132.18 137.38 132.17 136.08 0.0M
2023-11-02 130.63 131.14 129.00 130.58 0.0M
2023-11-01 130.76 130.84 127.69 129.58 0.0M
2023-10-31 132.35 133.42 129.16 130.23 0.0M
2023-10-30 134.96 135.34 132.49 133.11 0.0M
2023-10-27 132.89 134.79 130.78 134.71 0.0M
2023-10-26 133.44 133.74 130.23 132.16 0.0M
2023-10-25 134.69 136.67 133.25 133.25 0.0M
2023-10-24 133.87 135.84 133.85 135.46 0.0M
2023-10-23 135.31 136.68 132.17 135.32 0.0M
2023-10-20 136.96 139.26 136.12 136.18 0.0M
2023-10-19 136.16 136.82 134.49 136.35 0.0M
2023-10-18 138.76 139.68 136.02 136.47 0.0M
2023-10-17 134.19 137.24 133.87 137.22 0.0M
2023-10-16 133.45 135.20 132.88 134.31 0.0M
2023-10-13 131.82 134.58 131.66 133.85 0.0M
2023-10-12 131.15 131.49 127.57 128.29 0.0M
2023-10-11 130.50 131.16 129.28 131.13 0.0M
2023-10-10 128.08 128.88 127.33 128.53 0.0M
2023-10-09 127.15 127.91 126.58 127.46 0.0M
2023-10-06 122.52 125.65 122.00 124.79 0.0M
2023-10-05 120.57 122.12 120.25 122.12 0.0M
2023-10-04 121.81 122.03 119.84 120.86 0.0M
2023-10-03 120.47 122.62 119.79 121.92 0.0M
2023-10-02 123.84 123.84 120.48 121.12 0.0M
2023-09-29 128.21 128.60 124.59 125.73 0.0M
2023-09-28 125.36 126.24 124.45 126.18 0.0M
2023-09-27 127.95 128.07 124.13 125.38 0.0M
2023-09-26 131.67 131.67 128.71 128.73 0.0M
2023-09-25 133.24 133.36 131.33 132.66 0.0M
2023-09-22 136.01 136.81 133.96 134.02 0.0M
2023-09-21 135.07 136.08 134.13 134.63 0.0M
2023-09-20 137.20 139.93 137.13 138.07 0.0M
2023-09-19 139.30 139.32 136.39 136.69 0.0M
2023-09-18 138.86 139.52 137.55 139.02 0.0M
2023-09-15 137.30 139.50 137.30 138.72 0.0M
2023-09-14 134.32 137.08 134.29 136.04 0.0M
2023-09-13 134.54 135.23 133.65 134.05 0.0M
2023-09-12 133.23 135.63 133.23 134.39 0.0M
2023-09-11 133.74 135.27 133.66 134.24 0.0M
2023-09-08 132.34 134.42 132.15 132.23 0.0M
2023-09-07 132.74 132.74 131.81 132.28 0.0M
2023-09-06 132.78 134.43 132.36 133.21 0.0M
2023-09-05 135.53 136.53 133.19 133.52 0.0M
2023-09-01 139.34 140.37 136.96 136.99 0.0M
2023-08-31 138.89 139.10 136.80 137.55 0.0M
2023-08-30 140.16 140.97 138.41 139.01 0.0M
2023-08-29 136.23 139.00 135.62 138.95 0.0M
2023-08-28 133.78 137.01 133.72 136.57 0.0M
2023-08-25 134.79 135.42 131.91 133.37 0.0M
2023-08-24 134.75 136.28 133.42 134.78 0.0M
2023-08-23 132.64 136.29 132.56 135.60 0.0M
2023-08-22 130.93 131.51 129.65 131.44 0.0M
2023-08-21 130.17 130.79 128.87 130.47 0.0M
2023-08-18 130.33 130.41 129.27 130.12 0.0M
2023-08-17 132.07 132.54 130.40 130.89 0.0M
2023-08-16 132.77 133.17 131.38 131.54 0.0M
2023-08-15 136.30 136.53 132.90 133.26 0.0M
2023-08-14 137.35 137.63 135.56 136.99 0.0M
2023-08-11 136.93 138.96 136.67 138.92 0.0M
2023-08-10 138.48 139.29 136.69 137.50 0.0M
2023-08-09 138.17 138.52 136.69 137.29 0.0M
2023-08-08 136.48 138.13 135.22 137.88 0.0M
2023-08-07 138.96 139.18 137.34 138.28 0.0M
2023-08-04 138.92 140.63 138.67 139.30 0.0M
2023-08-03 138.02 139.46 137.36 137.93 0.0M
2023-08-02 141.95 142.01 138.13 138.65 0.0M
2023-08-01 144.10 144.89 142.62 142.72 0.0M
2023-07-31 145.39 149.06 145.33 147.96 0.0M
2023-07-28 144.41 145.07 143.46 144.72 0.0M
2023-07-27 147.84 147.87 143.00 143.02 0.0M
2023-07-26 148.89 149.21 147.26 148.64 0.0M
2023-07-25 147.48 149.81 147.45 149.26 0.0M
2023-07-24 147.11 147.81 145.66 147.08 0.0M
2023-07-21 146.81 147.78 146.60 147.28 0.0M
2023-07-20 150.76 151.10 147.50 147.55 0.0M
2023-07-19 150.90 151.44 150.28 151.08 0.0M
2023-07-18 149.60 152.28 148.96 150.98 0.0M
2023-07-17 147.22 148.58 145.89 148.20 0.0M
2023-07-14 149.16 150.08 148.05 148.05 0.0M
2023-07-13 148.99 149.66 148.54 149.14 0.0M
2023-07-12 142.71 148.24 142.69 147.81 0.0M
2023-07-11 140.06 141.15 139.49 140.41 0.0M
2023-07-10 135.65 139.53 135.50 139.27 0.0M
2023-07-07 135.57 137.75 135.44 136.32 0.0M
2023-07-06 137.00 137.09 133.90 134.66 0.0M
2023-07-05 141.72 141.72 138.00 138.04 0.0M
2023-07-03 140.36 142.46 140.28 141.96 0.0M
2023-06-30 137.77 139.74 137.22 139.70 0.0M
2023-06-29 134.38 137.42 134.13 137.34 0.0M
2023-06-28 136.83 137.24 135.30 135.74 0.0M
2023-06-27 139.29 139.75 136.48 137.77 0.0M
2023-06-26 138.42 140.13 137.49 139.04 0.0M
2023-06-23 139.09 140.10 137.33 137.70 0.0M
2023-06-22 137.32 138.51 136.91 138.45 0.0M
2023-06-21 138.45 139.44 136.94 138.81 0.0M
2023-06-20 142.26 142.35 139.10 139.24 0.0M
2023-06-16 143.72 146.02 142.84 144.62 0.0M
2023-06-15 143.02 143.63 141.65 143.34 0.0M
2023-06-14 145.54 145.97 142.29 143.45 0.0M
2023-06-13 145.19 146.64 143.35 143.75 0.0M
2023-06-12 143.35 144.31 142.28 144.11 0.0M
2023-06-09 145.47 145.71 143.85 144.10 0.0M
2023-06-08 145.96 147.46 145.38 145.96 0.0M
2023-06-07 146.73 149.16 143.79 144.27 0.0M
2023-06-06 145.61 146.28 144.59 146.24 0.0M
2023-06-05 145.10 146.51 144.62 145.75 0.0M
2023-06-02 147.87 148.63 144.72 145.79 0.0M
2023-06-01 143.09 148.34 143.09 147.01 0.0M
2023-05-31 140.07 143.53 140.04 142.35 0.0M
2023-05-30 141.77 141.80 139.29 139.96 0.0M
2023-05-26 142.35 142.78 140.33 141.27 0.0M
2023-05-25 141.89 142.18 140.16 140.58 0.0M
2023-05-24 147.18 147.18 143.14 143.50 0.0M
2023-05-23 146.64 147.95 145.96 147.24 0.0M
2023-05-22 148.14 149.06 147.94 147.96 0.0M
2023-05-19 148.25 150.22 146.94 148.37 0.0M
2023-05-18 148.65 148.70 145.83 147.73 0.0M
2023-05-17 151.47 151.90 149.89 151.15 0.0M
2023-05-16 155.01 155.90 151.45 152.16 0.0M
2023-05-15 155.62 157.13 155.36 156.27 0.0M
2023-05-12 154.14 155.69 153.73 154.93 0.0M
2023-05-11 158.80 159.66 154.76 154.83 0.0M
2023-05-10 162.75 162.87 159.10 161.15 0.0M
2023-05-09 162.09 163.39 161.64 162.50 0.0M
2023-05-08 163.86 164.81 161.94 162.60 0.0M
2023-05-05 160.52 163.96 159.19 163.11 0.0M
2023-05-04 161.72 166.09 161.71 163.71 0.0M
2023-05-03 159.42 161.40 158.92 159.92 0.0M
2023-05-02 154.44 159.65 153.63 159.61 0.0M
2023-05-01 157.40 158.69 154.67 154.71 0.0M
2023-04-28 156.03 156.72 154.61 155.44 0.0M
2023-04-27 153.17 156.16 153.08 156.16 0.0M
2023-04-26 155.97 157.56 153.99 154.38 0.0M
2023-04-25 155.82 156.35 153.54 155.97 0.0M
2023-04-24 155.65 156.87 154.52 156.58 0.0M
2023-04-21 156.38 157.23 154.05 155.71 0.0M
2023-04-20 158.73 159.92 157.42 157.69 0.0M
2023-04-19 158.60 159.52 157.52 157.86 0.0M
2023-04-18 161.01 163.82 160.48 161.14 0.0M
2023-04-17 162.82 162.92 159.57 160.38 0.0M
2023-04-14 164.87 165.91 160.99 164.17 0.0M
2023-04-13 165.72 168.35 165.58 167.45 0.0M
2023-04-12 163.48 163.89 160.94 162.66 0.0M
2023-04-11 160.56 163.19 160.30 161.21 0.0M
2023-04-10 158.68 159.39 157.73 159.25 0.0M
2023-04-06 158.96 160.82 157.64 160.79 0.0M
2023-04-05 161.62 162.11 158.13 160.23 0.0M
2023-04-04 155.01 160.50 154.20 160.01 0.0M
2023-04-03 152.54 156.03 151.88 155.02 0.0M
2023-03-31 152.85 153.72 151.08 152.38 0.0M
2023-03-30 152.15 153.17 151.34 153.04 0.0M
2023-03-29 149.99 152.23 149.73 150.70 0.0M
2023-03-28 148.16 151.14 147.10 151.06 0.0M
2023-03-27 144.39 147.59 144.00 147.57 0.0M
2023-03-24 146.60 148.18 144.88 147.26 0.0M
2023-03-23 144.22 147.40 143.62 145.60 0.0M
2023-03-22 141.20 145.47 140.75 142.81 0.0M
2023-03-21 143.43 143.44 139.32 140.78 0.0M
2023-03-20 145.22 146.04 144.26 145.60 0.0M
2023-03-17 138.38 144.99 137.94 143.51 0.0M
2023-03-16 137.25 137.28 133.95 136.90 0.0M
2023-03-15 139.33 139.69 135.70 137.23 0.0M
2023-03-14 136.20 138.41 135.69 137.82 0.0M
2023-03-13 132.16 137.64 132.16 136.47 0.0M
2023-03-10 129.91 132.86 128.82 129.10 0.0M
2023-03-09 129.60 130.95 127.37 127.87 0.0M
2023-03-08 129.59 131.22 127.95 128.71 0.0M
2023-03-07 133.38 133.54 128.46 129.12 0.0M
2023-03-06 136.44 136.90 134.24 134.90 0.0M
2023-03-03 136.39 137.40 135.26 137.34 0.0M
2023-03-02 133.95 135.06 133.41 135.06 0.0M
2023-03-01 133.29 135.70 132.95 135.01 0.0M
2023-02-28 129.97 132.54 129.15 131.30 0.0M
2023-02-27 129.58 130.81 129.27 130.09 0.0M
2023-02-24 128.20 128.97 127.27 128.97 0.0M
2023-02-23 131.39 131.98 129.31 130.17 0.0M
2023-02-22 133.29 133.29 130.70 131.63 0.0M
2023-02-21 135.05 136.15 133.44 134.19 0.0M
2023-02-17 135.28 135.91 133.09 135.67 0.0M
2023-02-16 136.34 138.72 134.64 137.57 0.0M
2023-02-15 138.72 138.72 136.12 137.59 0.0M
2023-02-14 140.17 142.40 139.04 141.65 0.0M
2023-02-13 141.34 142.25 140.08 141.39 0.0M
2023-02-10 142.94 143.45 141.10 142.35 0.0M
2023-02-09 147.73 148.35 142.58 143.15 0.0M
2023-02-08 147.50 147.75 145.62 146.07 0.0M
2023-02-07 145.97 148.72 145.01 147.22 0.0M
2023-02-06 145.95 146.09 144.41 145.54 0.0M
2023-02-03 148.94 150.50 146.57 147.15 0.0M
2023-02-02 157.60 157.99 151.45 152.90 0.0M
2023-02-01 153.35 158.17 152.20 156.95 0.0M
2023-01-31 152.13 154.08 151.83 153.97 0.0M
2023-01-30 154.73 155.55 153.21 153.21 0.0M
2023-01-27 156.43 157.02 154.67 155.44 0.0M
2023-01-26 160.01 160.15 156.21 157.86 0.0M
2023-01-25 156.27 160.72 156.26 160.48 0.0M
2023-01-24 156.24 157.84 153.81 157.47 0.0M
2023-01-23 154.79 156.34 153.17 156.26 0.0M
2023-01-20 153.14 156.51 152.04 156.45 0.0M
2023-01-19 151.53 154.91 150.73 154.05 0.0M
2023-01-18 154.78 155.90 151.25 151.25 0.0M
2023-01-17 155.99 156.22 151.93 152.51 0.0M
2023-01-13 156.07 158.21 155.80 157.64 0.0M
2023-01-12 155.83 156.61 153.23 155.79 0.0M
2023-01-11 155.29 155.50 151.96 153.41 0.0M
2023-01-10 152.20 154.61 151.07 154.42 0.0M
2023-01-09 153.76 154.38 151.27 151.40 0.0M
2023-01-06 150.91 153.31 148.91 152.22 0.0M
2023-01-05 146.74 148.65 145.51 148.60 0.0M
2023-01-04 145.68 149.99 145.55 149.49 0.0M
2023-01-03 141.31 145.85 141.19 143.15 0.0M