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
2024-12-31 162.50 164.21 162.14 163.67 0.0M
2024-12-30 163.71 164.00 161.36 162.54 0.0M
2024-12-27 164.38 166.01 163.86 165.61 0.0M
2024-12-26 166.75 168.11 166.26 166.91 0.0M
2024-12-24 166.77 166.77 165.28 166.64 0.0M
2024-12-23 165.08 166.63 163.76 166.29 0.0M
2024-12-20 164.57 168.03 164.42 166.10 0.0M
2024-12-19 165.80 167.25 163.42 163.96 0.0M
2024-12-18 172.39 172.81 164.65 165.17 0.0M
2024-12-17 172.61 173.93 171.27 173.29 0.0M
2024-12-16 176.40 176.40 174.27 174.70 0.0M
2024-12-13 178.93 179.43 175.36 176.47 0.0M
2024-12-12 184.09 184.60 180.74 180.79 0.0M
2024-12-11 182.56 187.76 182.26 187.67 0.0M
2024-12-10 183.43 184.23 181.19 181.32 0.0M
2024-12-09 180.14 186.13 180.14 181.68 0.0M
2024-12-06 178.99 179.00 175.63 176.23 0.0M
2024-12-05 180.72 182.15 178.12 179.72 0.0M
2024-12-04 181.36 183.15 180.41 180.70 0.0M
2024-12-03 178.90 183.33 178.90 181.85 0.0M
2024-12-02 178.36 178.52 175.74 176.39 0.0M
2024-11-29 179.63 181.00 179.03 179.40 0.0M
2024-11-27 179.58 180.87 177.89 178.41 0.0M
2024-11-26 177.04 178.50 175.83 178.38 0.0M
2024-11-25 177.96 178.30 176.56 177.57 0.0M
2024-11-22 183.48 184.11 181.96 182.99 0.0M
2024-11-21 182.26 182.70 180.12 182.66 0.0M
2024-11-20 180.27 181.14 179.56 180.52 0.0M
2024-11-19 179.31 181.27 177.94 181.20 0.0M
2024-11-18 173.68 178.26 173.68 177.52 0.0M
2024-11-15 173.14 173.71 169.86 170.37 0.0M
2024-11-14 169.40 173.10 169.40 172.14 0.0M
2024-11-13 174.63 175.21 170.66 170.68 0.0M
2024-11-12 174.89 175.18 170.75 173.21 0.0M
2024-11-11 179.68 181.18 173.42 175.85 0.0M
2024-11-08 187.68 188.60 184.63 186.50 0.0M
2024-11-07 187.24 190.30 185.71 189.50 0.0M
2024-11-06 184.70 186.46 181.83 185.56 0.0M
2024-11-05 191.07 191.93 189.14 190.20 0.0M
2024-11-04 190.51 191.31 188.37 189.21 0.0M
2024-11-01 193.09 193.97 189.46 189.53 0.0M
2024-10-31 195.17 195.17 189.98 191.82 0.0M
2024-10-30 200.00 200.00 196.00 198.06 0.0M
2024-10-29 198.97 201.05 197.96 200.70 0.0M
2024-10-28 196.94 198.67 196.74 197.45 0.0M
2024-10-25 200.02 200.82 197.33 197.88 0.0M
2024-10-24 206.01 206.01 197.85 201.63 0.0M
2024-10-23 205.36 206.73 203.33 205.19 0.0M
2024-10-22 207.04 209.37 206.69 209.13 0.0M
2024-10-21 206.87 208.32 204.20 204.87 0.0M
2024-10-18 196.79 204.64 196.41 203.85 0.0M
2024-10-17 194.13 196.44 193.29 194.77 0.0M
2024-10-16 193.37 195.84 192.21 192.90 0.0M
2024-10-15 189.33 191.22 188.16 191.14 0.0M
2024-10-14 188.61 189.72 187.49 189.52 0.0M
2024-10-11 190.24 191.93 189.60 189.72 0.0M
2024-10-10 184.65 188.98 183.77 188.85 0.0M
2024-10-09 182.80 183.82 181.01 183.74 0.0M
2024-10-08 183.91 184.19 181.78 184.15 0.0M
2024-10-07 186.61 186.61 184.50 185.46 0.0M
2024-10-04 188.61 190.96 187.58 188.02 0.0M
2024-10-03 189.67 189.70 187.11 188.82 0.0M
2024-10-02 191.73 194.03 190.76 192.06 0.0M
2024-10-01 191.09 193.18 189.51 191.81 0.0M
2024-09-30 190.73 191.13 187.06 188.77 0.0M
2024-09-27 198.31 198.66 192.76 192.95 0.0M
2024-09-26 197.61 200.64 197.31 199.05 0.0M
2024-09-25 196.16 198.18 195.56 196.21 0.0M
2024-09-24 192.35 197.44 191.15 196.44 0.0M
2024-09-23 192.44 195.14 190.78 190.78 0.0M
2024-09-20 190.96 192.42 189.96 191.60 0.0M
2024-09-19 190.28 190.40 187.26 188.79 0.0M
2024-09-18 189.26 194.82 186.14 186.24 0.0M
2024-09-17 188.67 190.61 187.61 188.47 0.0M
2024-09-16 190.83 191.56 188.59 189.87 0.0M
2024-09-13 188.85 191.57 188.80 190.74 0.0M
2024-09-12 179.12 187.32 179.08 186.29 0.0M
2024-09-11 174.07 176.91 172.64 176.77 0.0M
2024-09-10 173.02 175.20 171.43 175.13 0.0M
2024-09-09 171.56 173.48 171.56 172.73 0.0M
2024-09-06 175.29 176.01 170.37 170.82 0.0M
2024-09-05 177.08 178.19 175.46 175.65 0.0M
2024-09-04 174.17 176.19 173.26 174.07 0.0M
2024-09-03 180.62 180.68 173.91 175.14 0.0M
2024-08-30 183.23 184.09 181.41 182.79 0.0M
2024-08-29 182.70 184.84 182.65 183.72 0.0M
2024-08-28 183.50 183.52 180.25 181.63 0.0M
2024-08-27 184.60 186.15 183.75 186.08 0.0M
2024-08-26 188.04 188.22 185.95 186.52 0.0M
2024-08-23 185.57 187.51 184.38 186.54 0.0M
2024-08-22 185.69 185.86 182.90 184.15 0.0M
2024-08-21 187.14 188.98 185.63 188.48 0.0M
2024-08-20 188.34 189.70 186.24 187.33 0.0M
2024-08-19 181.56 186.10 181.50 185.81 0.0M
2024-08-16 179.34 182.20 178.78 182.01 0.0M
2024-08-15 176.81 178.45 174.41 177.60 0.0M
2024-08-14 175.97 176.30 173.55 176.01 0.0M
2024-08-13 173.76 177.55 173.70 176.78 0.0M
2024-08-12 169.64 175.13 169.62 174.13 0.0M
2024-08-09 168.20 168.64 165.57 168.57 0.0M
2024-08-08 164.45 168.50 163.69 167.13 0.0M
2024-08-07 170.69 170.72 163.03 163.49 0.0M
2024-08-06 165.55 170.17 164.95 168.54 0.0M
2024-08-05 164.68 167.43 159.25 166.42 0.0M
2024-08-02 179.20 180.18 171.10 172.49 0.0M
2024-08-01 180.38 182.10 175.03 177.10 0.0M
2024-07-31 179.99 181.50 178.54 180.57 0.0M
2024-07-30 175.78 176.62 173.89 176.00 0.0M
2024-07-29 174.67 175.43 172.39 175.22 0.0M
2024-07-26 175.06 175.59 173.48 173.99 0.0M
2024-07-25 173.19 174.39 171.04 172.77 0.0M
2024-07-24 180.13 182.28 176.96 177.06 0.0M
2024-07-23 178.04 178.90 176.71 178.66 0.0M
2024-07-22 177.00 178.64 175.72 178.18 0.0M
2024-07-19 176.32 178.90 175.13 177.69 0.0M
2024-07-18 183.82 183.82 178.64 179.80 0.0M
2024-07-17 187.04 187.84 183.30 183.35 0.0M
2024-07-16 182.71 186.98 181.53 186.94 0.0M
2024-07-15 181.92 183.36 179.48 181.14 0.0M
2024-07-12 180.45 182.69 179.86 182.19 0.0M
2024-07-11 180.75 181.92 177.01 181.56 0.0M
2024-07-10 174.25 177.34 174.21 176.96 0.0M
2024-07-09 172.65 173.46 171.34 172.21 0.0M
2024-07-08 170.99 172.63 169.73 172.54 0.0M
2024-07-05 170.52 173.87 170.45 172.68 0.0M
2024-07-03 164.90 169.48 164.90 168.40 0.0M
2024-07-02 161.60 163.65 160.63 162.54 0.0M
2024-07-01 163.34 164.57 161.39 161.39 0.0M
2024-06-28 164.86 165.50 161.70 162.78 0.0M
2024-06-27 164.11 164.83 163.41 163.56 0.0M
2024-06-26 160.76 162.79 160.34 162.37 0.0M
2024-06-25 162.86 162.94 161.84 161.95 0.0M
2024-06-24 164.32 165.50 163.38 163.76 0.0M
2024-06-21 164.58 164.58 161.67 163.11 0.0M
2024-06-20 162.56 165.71 162.09 164.89 0.0M
2024-06-18 158.69 161.59 158.07 160.78 0.0M
2024-06-17 159.14 159.53 157.01 158.69 0.0M
2024-06-14 160.04 160.32 158.00 159.96 0.0M
2024-06-13 162.35 163.17 158.32 158.90 0.0M
2024-06-12 165.59 166.77 162.40 163.07 0.0M
2024-06-11 162.11 162.15 160.08 161.94 0.0M
2024-06-10 161.81 163.60 160.51 163.59 0.0M
2024-06-07 166.62 167.13 160.83 161.25 0.0M
2024-06-06 167.13 172.21 166.87 172.12 0.0M
2024-06-05 164.90 167.00 163.69 166.73 0.0M
2024-06-04 168.78 168.92 163.09 164.16 0.0M
2024-06-03 172.04 172.44 170.52 171.66 0.0M
2024-05-31 173.66 174.45 169.92 171.77 0.0M
2024-05-30 170.65 173.74 170.65 172.52 0.0M
2024-05-29 172.54 173.28 170.41 170.56 0.0M
2024-05-28 173.10 174.64 172.13 174.18 0.0M
2024-05-24 169.21 170.78 169.13 169.56 0.0M
2024-05-23 170.43 171.21 167.18 167.64 0.0M
2024-05-22 176.02 176.04 170.21 171.01 0.0M
2024-05-21 177.60 178.73 176.60 177.86 0.0M
2024-05-20 177.46 179.66 175.26 178.88 0.0M
2024-05-18 173.08 176.32 176.32 176.32 0.0M
2024-05-17 173.08 176.38 172.04 176.32 0.0M
2024-05-16 169.88 171.06 168.64 169.93 0.0M
2024-05-15 170.83 171.74 167.34 170.94 0.0M
2024-05-14 167.68 169.17 167.02 169.08 0.0M
2024-05-13 167.43 169.17 165.66 166.65 0.0M
2024-05-10 170.24 170.70 167.99 168.06 0.0M
2024-05-09 164.43 168.41 164.43 167.98 0.0M
2024-05-08 161.25 163.95 161.14 162.70 0.0M
2024-05-07 161.83 163.24 161.79 162.76 0.0M
2024-05-06 162.56 163.70 162.10 162.66 0.0M
2024-05-03 159.73 160.55 157.66 158.98 0.0M
2024-05-02 157.45 159.69 156.44 158.68 0.0M
2024-05-01 159.21 162.77 157.52 158.62 0.0M
2024-04-30 161.03 161.79 157.60 157.67 0.0M
2024-04-29 164.55 165.80 161.81 165.15 0.0M
2024-04-26 164.39 164.84 162.30 163.85 0.0M
2024-04-25 156.68 163.06 155.98 162.13 0.0M
2024-04-24 156.40 157.34 155.71 157.21 0.0M
2024-04-23 153.21 157.39 153.21 156.98 0.0M
2024-04-22 156.70 157.34 153.70 154.79 0.0M
2024-04-19 159.58 161.54 159.37 160.70 0.0M
2024-04-18 160.87 161.46 158.75 159.85 0.0M
2024-04-17 158.53 161.23 157.29 159.18 0.0M
2024-04-16 156.67 158.03 154.28 157.06 0.0M
2024-04-15 161.87 162.12 157.84 159.15 0.0M
2024-04-12 166.85 169.92 159.67 160.79 0.0M
2024-04-11 163.21 164.03 160.13 163.80 0.0M
2024-04-10 160.04 163.07 158.77 161.53 0.0M
2024-04-09 163.10 165.49 162.25 163.68 0.0M
2024-04-08 162.80 163.46 158.90 160.18 0.0M
2024-04-05 156.13 161.48 156.11 161.00 0.0M
2024-04-04 158.06 158.96 156.31 156.62 0.0M
2024-04-03 154.08 158.85 154.08 158.60 0.0M
2024-04-02 152.98 154.40 152.32 154.17 0.0M
2024-04-01 152.99 153.88 150.83 152.06 0.0M
2024-03-28 147.38 150.22 146.91 149.93 0.0M
2024-03-27 141.46 146.08 141.46 146.06 0.0M
2024-03-26 143.64 143.76 140.98 141.01 0.0M
2024-03-25 142.04 144.28 141.54 141.68 0.0M
2024-03-22 141.52 142.85 140.70 140.72 0.0M
2024-03-21 144.99 146.40 142.60 142.65 0.0M
2024-03-20 137.53 144.50 137.53 143.21 0.0M
2024-03-19 139.52 139.67 137.77 137.90 0.0M
2024-03-18 141.27 142.02 140.70 140.89 0.0M
2024-03-15 140.96 142.75 140.61 142.25 0.0M
2024-03-14 141.43 142.19 140.40 141.28 0.0M
2024-03-13 139.83 143.87 139.83 143.12 0.0M
2024-03-12 138.61 139.41 137.38 139.23 0.0M
2024-03-11 138.14 142.09 138.14 141.46 0.0M
2024-03-08 139.41 139.78 137.74 138.35 0.0M
2024-03-07 137.17 138.58 136.94 138.55 0.0M
2024-03-06 134.34 137.43 134.34 135.90 0.0M
2024-03-05 134.48 135.34 132.85 133.16 0.0M
2024-03-04 129.58 133.15 129.35 133.10 0.0M
2024-03-01 124.75 128.38 123.56 127.92 0.0M
2024-02-29 123.54 125.19 123.39 124.03 0.0M
2024-02-28 122.04 122.09 120.69 121.08 0.0M
2024-02-27 124.21 124.48 122.72 122.72 0.0M
2024-02-26 123.74 123.75 122.54 123.67 0.0M
2024-02-23 123.25 125.70 122.16 125.46 0.0M
2024-02-22 125.24 125.34 123.13 123.26 0.0M
2024-02-21 125.96 125.96 124.33 125.84 0.0M
2024-02-20 127.43 127.99 126.02 126.77 0.0M
2024-02-16 126.27 128.07 125.66 126.80 0.0M
2024-02-15 124.07 127.55 124.07 126.37 0.0M
2024-02-14 122.05 122.61 120.92 122.58 0.0M
2024-02-13 126.55 126.56 120.91 121.92 0.0M
2024-02-12 128.48 130.54 128.39 129.96 0.0M
2024-02-09 129.45 129.45 127.76 128.52 0.0M
2024-02-08 130.51 130.75 129.64 129.92 0.0M
2024-02-07 132.24 132.69 131.03 131.31 0.0M
2024-02-06 131.43 133.09 131.27 132.72 0.0M
2024-02-05 131.91 132.35 130.08 131.06 0.0M
2024-02-02 135.21 135.39 132.25 134.09 0.0M
2024-02-01 134.69 138.39 134.64 138.18 0.0M
2024-01-31 134.58 136.67 133.22 133.48 0.0M
2024-01-30 135.85 136.05 133.45 134.24 0.0M
2024-01-29 134.52 135.61 132.94 135.36 0.0M
2024-01-26 134.58 135.42 133.52 133.71 0.0M
2024-01-25 133.86 134.77 133.07 134.21 0.0M
2024-01-24 137.44 137.81 132.44 132.49 0.0M
2024-01-23 133.63 135.60 133.46 135.40 0.0M
2024-01-22 131.25 133.14 130.76 132.49 0.0M
2024-01-19 132.77 132.86 131.00 132.77 0.0M
2024-01-18 132.82 132.90 131.73 132.44 0.0M
2024-01-17 133.98 133.98 131.92 132.58 0.0M
2024-01-16 139.70 139.75 136.10 136.26 0.0M
2024-01-12 141.44 144.27 141.16 141.83 0.0M
2024-01-11 139.52 140.03 136.60 138.06 0.0M
2024-01-10 139.44 139.87 138.04 139.32 0.0M
2024-01-09 141.26 141.36 138.95 139.44 0.0M
2024-01-08 139.19 142.13 139.10 141.65 0.0M
2024-01-05 141.24 144.08 140.49 141.37 0.0M
2024-01-04 140.99 142.19 139.71 141.74 0.0M
2024-01-03 142.31 142.37 140.35 141.37 0.0M
2024-01-02 147.20 148.41 144.85 145.21 0.0M