Solactive AuAg ESG Gold Mining Index NTR (SOLESGON)

SOLESGON
🏛️ 德国 →
5,182.30
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
2021-12-31 2,236.38 2,256.67 2,236.30 2,254.01 0.0M
2021-12-30 2,206.25 2,236.63 2,200.72 2,228.31 0.0M
2021-12-29 2,219.37 2,226.97 2,187.37 2,206.11 0.0M
2021-12-28 2,225.15 2,228.74 2,216.46 2,218.24 0.0M
2021-12-27 2,218.61 2,225.53 2,215.30 2,225.41 0.0M
2021-12-24 2,210.73 2,224.12 2,210.01 2,217.84 0.0M
2021-12-23 2,194.67 2,224.81 2,180.95 2,214.42 0.0M
2021-12-22 2,168.81 2,195.76 2,150.10 2,189.36 0.0M
2021-12-21 2,143.94 2,179.42 2,142.25 2,169.83 0.0M
2021-12-20 2,141.16 2,144.97 2,112.64 2,140.52 0.0M
2021-12-17 2,144.64 2,181.97 2,138.22 2,155.58 0.0M
2021-12-16 2,055.74 2,139.23 2,051.85 2,136.94 0.0M
2021-12-15 2,077.53 2,082.28 2,016.82 2,047.38 0.0M
2021-12-14 2,103.25 2,114.87 2,075.04 2,083.84 0.0M
2021-12-13 2,102.73 2,122.06 2,093.19 2,103.40 0.0M
2021-12-10 2,116.40 2,123.25 2,091.37 2,100.03 0.0M
2021-12-09 2,172.26 2,174.08 2,109.41 2,117.23 0.0M
2021-12-08 2,166.47 2,175.47 2,147.52 2,170.82 0.0M
2021-12-07 2,149.68 2,178.79 2,148.30 2,165.15 0.0M
2021-12-06 2,125.61 2,156.11 2,109.95 2,146.32 0.0M
2021-12-03 2,115.84 2,126.96 2,092.10 2,125.61 0.0M
2021-12-02 2,138.39 2,144.26 2,097.60 2,119.99 0.0M
2021-12-01 2,184.95 2,239.06 2,138.85 2,151.13 0.0M
2021-11-30 2,184.12 2,254.11 2,169.89 2,177.17 0.0M
2021-11-29 2,174.02 2,189.27 2,158.81 2,177.53 0.0M
2021-11-26 2,206.38 2,218.99 2,153.30 2,167.30 0.0M
2021-11-25 2,216.45 2,223.25 2,210.87 2,211.68 0.0M
2021-11-24 2,226.84 2,231.18 2,199.60 2,215.40 0.0M
2021-11-23 2,281.40 2,283.86 2,210.69 2,227.14 0.0M
2021-11-22 2,316.20 2,319.05 2,244.32 2,289.15 0.0M
2021-11-19 2,358.78 2,365.24 2,319.23 2,321.77 0.0M
2021-11-18 2,396.45 2,399.51 2,356.38 2,358.48 0.0M
2021-11-17 2,374.22 2,417.45 2,368.97 2,396.70 0.0M
2021-11-16 2,403.67 2,421.41 2,375.15 2,379.54 0.0M
2021-11-15 2,386.97 2,412.14 2,372.94 2,404.91 0.0M
2021-11-12 2,416.35 2,417.63 2,365.49 2,381.97 0.0M
2021-11-11 2,354.80 2,430.28 2,348.83 2,418.11 0.0M
2021-11-10 2,307.43 2,389.09 2,300.79 2,357.58 0.0M
2021-11-09 2,285.51 2,304.51 2,261.74 2,301.80 0.0M
2021-11-08 2,271.60 2,297.13 2,270.86 2,284.71 0.0M
2021-11-05 2,220.00 2,268.36 2,211.17 2,267.89 0.0M
2021-11-04 2,214.64 2,272.42 2,207.61 2,213.28 0.0M
2021-11-03 2,177.01 2,217.75 2,149.16 2,205.88 0.0M
2021-11-02 2,195.68 2,197.03 2,159.10 2,174.12 0.0M
2021-11-01 2,182.50 2,206.94 2,167.33 2,198.09 0.0M
2021-10-29 2,264.35 2,264.35 2,185.31 2,185.31 0.0M
2021-10-28 2,284.79 2,299.00 2,261.03 2,266.23 0.0M
2021-10-27 2,301.90 2,308.53 2,272.16 2,286.75 0.0M
2021-10-26 2,320.53 2,323.50 2,289.08 2,303.82 0.0M
2021-10-25 2,285.74 2,333.04 2,282.92 2,322.32 0.0M
2021-10-24 2,285.74 2,286.76 2,282.92 2,285.70 0.0M
2021-10-22 2,261.27 2,340.84 2,259.13 2,288.92 0.0M
2021-10-21 2,277.70 2,285.86 2,248.50 2,268.78 0.0M
2021-10-20 2,254.35 2,293.27 2,251.15 2,277.51 0.0M
2021-10-19 2,223.35 2,269.93 2,222.16 2,255.00 0.0M
2021-10-18 2,243.27 2,243.45 2,215.45 2,224.72 0.0M
2021-10-17 2,243.27 2,243.45 2,239.27 2,239.48 0.0M
2021-10-15 2,251.47 2,261.85 2,199.06 2,244.57 0.0M
2021-10-14 2,208.29 2,257.03 2,208.15 2,252.82 0.0M
2021-10-13 2,129.03 2,208.71 2,128.87 2,206.51 0.0M
2021-10-12 2,092.35 2,132.42 2,088.67 2,131.37 0.0M
2021-10-11 2,090.97 2,103.14 2,089.74 2,096.90 0.0M
2021-10-10 2,090.97 2,091.60 2,089.75 2,090.73 0.0M
2021-10-08 2,069.55 2,132.33 2,065.22 2,093.52 0.0M
2021-10-07 2,041.92 2,090.26 2,041.74 2,070.77 0.0M
2021-10-06 2,002.62 2,042.95 1,988.79 2,036.11 0.0M
2021-10-05 1,996.91 2,004.53 1,963.68 2,002.62 0.0M
2021-10-04 1,968.45 2,008.19 1,962.31 1,997.94 0.0M
2021-10-03 1,968.45 1,970.20 1,967.76 1,968.22 0.0M
2021-10-01 1,969.55 1,983.49 1,951.88 1,962.25 0.0M
2021-09-30 1,924.16 1,995.34 1,923.88 1,970.60 0.0M
2021-09-29 1,961.19 1,971.66 1,921.15 1,925.75 0.0M
2021-09-28 1,984.54 1,984.74 1,938.16 1,959.39 0.0M
2021-09-27 1,992.84 2,018.18 1,977.33 1,983.32 0.0M
2021-09-26 1,992.84 1,993.55 1,992.36 1,993.55 0.0M
2021-09-24 2,009.82 2,011.20 1,982.75 1,988.26 0.0M
2021-09-23 2,042.14 2,061.93 2,008.68 2,012.89 0.0M
2021-09-22 2,032.34 2,086.14 2,031.01 2,046.57 0.0M
2021-09-21 2,026.95 2,063.58 2,025.93 2,030.28 0.0M
2021-09-20 2,043.21 2,043.50 2,008.47 2,026.50 0.0M
2021-09-19 2,043.21 2,043.50 2,042.56 2,042.96 0.0M
2021-09-17 2,069.78 2,075.43 2,033.85 2,045.06 0.0M
2021-09-16 2,155.42 2,157.97 2,048.47 2,066.90 0.0M
2021-09-15 2,135.91 2,165.91 2,134.94 2,151.83 0.0M
2021-09-14 2,141.57 2,155.59 2,120.33 2,139.11 0.0M
2021-09-13 2,088.82 2,155.96 2,087.27 2,141.27 0.0M
2021-09-12 2,088.82 2,089.17 2,088.17 2,088.88 0.0M
2021-09-10 2,123.49 2,135.83 2,087.28 2,095.31 0.0M
2021-09-09 2,157.21 2,157.93 2,101.48 2,126.86 0.0M
2021-09-08 2,176.78 2,176.96 2,141.41 2,151.93 0.0M
2021-09-07 2,228.34 2,230.89 2,172.74 2,177.57 0.0M
2021-09-06 2,235.76 2,240.73 2,222.99 2,227.37 0.0M
2021-09-05 2,235.76 2,236.10 2,234.79 2,234.82 0.0M
2021-09-03 2,182.30 2,251.17 2,179.62 2,237.67 0.0M
2021-09-02 2,204.47 2,206.62 2,167.77 2,182.16 0.0M
2021-09-01 2,222.09 2,233.71 2,201.82 2,206.29 0.0M
2021-08-31 2,191.53 2,222.50 2,188.54 2,221.13 0.0M
2021-08-30 2,223.72 2,232.74 2,186.36 2,193.93 0.0M
2021-08-29 2,223.72 2,224.61 2,223.61 2,224.18 0.0M
2021-08-27 2,148.33 2,230.38 2,144.71 2,221.16 0.0M
2021-08-26 2,158.85 2,166.83 2,138.72 2,151.78 0.0M
2021-08-25 2,194.89 2,196.29 2,144.56 2,154.80 0.0M
2021-08-24 2,182.62 2,204.69 2,181.84 2,196.05 0.0M
2021-08-23 2,087.54 2,190.87 2,086.89 2,178.83 0.0M
2021-08-22 2,087.54 2,088.47 2,087.25 2,087.97 0.0M
2021-08-20 2,103.16 2,103.84 2,073.85 2,083.54 0.0M
2021-08-19 2,157.22 2,157.42 2,097.86 2,106.08 0.0M
2021-08-18 2,204.38 2,208.54 2,144.55 2,159.03 0.0M
2021-08-17 2,216.32 2,229.35 2,194.64 2,202.99 0.0M
2021-08-16 2,228.35 2,239.24 2,206.95 2,217.08 0.0M
2021-08-15 2,228.35 2,228.53 2,227.57 2,227.96 0.0M
2021-08-13 2,183.87 2,233.65 2,180.14 2,229.02 0.0M
2021-08-12 2,221.75 2,224.74 2,171.23 2,184.08 0.0M
2021-08-11 2,174.58 2,234.50 2,168.06 2,221.02 0.0M
2021-08-10 2,204.14 2,204.99 2,165.26 2,173.41 0.0M
2021-08-09 2,261.25 2,261.43 2,201.86 2,203.68 0.0M
2021-08-08 2,261.25 2,261.43 2,259.64 2,260.12 0.0M
2021-08-06 2,340.97 2,341.21 2,249.68 2,260.27 0.0M
2021-08-05 2,390.47 2,394.51 2,338.10 2,345.91 0.0M
2021-08-04 2,397.40 2,448.30 2,388.87 2,391.50 0.0M
2021-08-03 2,386.31 2,400.29 2,370.97 2,391.76 0.0M
2021-08-02 2,389.83 2,397.78 2,384.89 2,389.64 0.0M
2021-08-01 2,389.83 2,390.52 2,389.27 2,390.20 0.0M
2021-07-30 2,392.00 2,402.04 2,372.67 2,388.53 0.0M
2021-07-29 2,326.19 2,407.78 2,326.19 2,391.66 0.0M
2021-07-28 2,279.66 2,328.03 2,278.27 2,317.67 0.0M
2021-07-27 2,280.49 2,284.34 2,258.32 2,282.94 0.0M
2021-07-26 2,235.60 2,290.13 2,228.47 2,280.44 0.0M
2021-07-25 2,235.60 2,236.15 2,235.07 2,235.75 0.0M
2021-07-23 2,250.10 2,257.88 2,224.03 2,234.11 0.0M
2021-07-22 2,267.58 2,280.16 2,222.91 2,250.03 0.0M
2021-07-21 2,239.98 2,274.28 2,226.01 2,263.09 0.0M
2021-07-20 2,237.66 2,275.67 2,229.38 2,232.86 0.0M
2021-07-19 2,295.30 2,296.26 2,219.21 2,236.33 0.0M
2021-07-18 2,295.30 2,296.26 2,294.70 2,295.42 0.0M
2021-07-16 2,369.14 2,377.06 2,289.67 2,297.90 0.0M
2021-07-15 2,355.07 2,374.86 2,344.93 2,374.86 0.0M
2021-07-14 2,316.39 2,382.67 2,315.88 2,355.08 0.0M
2021-07-13 2,295.83 2,351.68 2,284.92 2,319.48 0.0M
2021-07-12 2,322.84 2,329.88 2,289.44 2,295.98 0.0M
2021-07-11 2,322.84 2,323.18 2,322.19 2,322.28 0.0M
2021-07-09 2,284.31 2,329.36 2,277.23 2,318.72 0.0M
2021-07-08 2,363.96 2,364.33 2,274.59 2,282.99 0.0M
2021-07-07 2,349.13 2,378.13 2,342.17 2,358.87 0.0M
2021-07-06 2,354.28 2,393.47 2,331.13 2,347.10 0.0M
2021-07-05 2,345.39 2,356.43 2,343.64 2,351.91 0.0M
2021-07-04 2,345.39 2,346.78 2,345.27 2,345.72 0.0M
2021-07-02 2,304.16 2,353.84 2,297.31 2,338.51 0.0M
2021-07-01 2,295.79 2,324.41 2,295.41 2,310.46 0.0M
2021-06-30 2,276.64 2,302.32 2,269.03 2,297.16 0.0M
2021-06-29 2,305.69 2,306.96 2,269.20 2,278.34 0.0M
2021-06-28 2,329.42 2,339.48 2,293.52 2,306.99 0.0M
2021-06-27 2,329.42 2,330.56 2,329.21 2,330.46 0.0M
2021-06-25 2,342.12 2,368.40 2,326.79 2,332.59 0.0M
2021-06-24 2,339.49 2,358.37 2,330.87 2,339.18 0.0M
2021-06-23 2,347.16 2,382.74 2,337.38 2,342.33 0.0M
2021-06-22 2,354.26 2,361.34 2,329.24 2,336.75 0.0M
2021-06-21 2,331.32 2,361.59 2,320.66 2,351.90 0.0M
2021-06-20 2,331.32 2,331.53 2,330.32 2,330.51 0.0M
2021-06-18 2,378.24 2,384.85 2,328.35 2,330.09 0.0M
2021-06-17 2,501.10 2,501.36 2,370.27 2,381.32 0.0M
2021-06-16 2,546.84 2,563.21 2,498.96 2,518.36 0.0M
2021-06-15 2,581.96 2,582.80 2,533.34 2,546.87 0.0M
2021-06-14 2,600.42 2,602.04 2,557.60 2,583.86 0.0M
2021-06-11 2,626.29 2,648.11 2,592.67 2,602.15 0.0M
2021-06-10 2,569.21 2,627.17 2,565.75 2,624.27 0.0M
2021-06-09 2,574.70 2,600.13 2,568.66 2,572.81 0.0M
2021-06-08 2,594.78 2,601.15 2,573.11 2,578.46 0.0M
2021-06-07 2,602.42 2,608.73 2,574.94 2,595.51 0.0M
2021-06-06 2,602.42 2,602.95 2,602.09 2,602.95 0.0M
2021-06-04 2,575.54 2,618.33 2,557.09 2,600.59 0.0M
2021-06-03 2,666.68 2,670.94 2,568.00 2,575.92 0.0M
2021-06-02 2,660.69 2,678.70 2,648.32 2,662.74 0.0M
2021-06-01 2,636.39 2,685.40 2,633.21 2,668.51 0.0M
2021-05-31 2,631.60 2,642.84 2,630.20 2,633.69 0.0M
2021-05-28 2,625.85 2,636.20 2,607.71 2,630.80 0.0M
2021-05-27 2,627.10 2,640.61 2,615.65 2,624.86 0.0M
2021-05-26 2,624.89 2,662.43 2,622.63 2,629.29 0.0M
2021-05-25 2,630.81 2,637.94 2,595.88 2,623.95 0.0M
2021-05-24 2,616.71 2,633.81 2,616.50 2,627.37 0.0M
2021-05-23 2,616.71 2,618.28 2,616.68 2,617.42 0.0M
2021-05-21 2,628.53 2,648.98 2,598.25 2,620.83 0.0M
2021-05-20 2,594.74 2,646.92 2,593.00 2,627.93 0.0M
2021-05-19 2,644.89 2,657.98 2,575.40 2,599.16 0.0M
2021-05-18 2,644.08 2,665.49 2,612.96 2,647.31 0.0M
2021-05-17 2,530.23 2,655.95 2,530.06 2,642.72 0.0M
2021-05-14 2,468.04 2,534.41 2,466.99 2,532.05 0.0M
2021-05-13 2,473.82 2,483.19 2,446.95 2,473.15 0.0M
2021-05-12 2,516.11 2,521.98 2,466.54 2,479.29 0.0M
2021-05-11 2,502.04 2,517.67 2,444.64 2,515.78 0.0M
2021-05-10 2,506.29 2,560.26 2,500.52 2,503.51 0.0M
2021-05-07 2,476.45 2,529.39 2,476.10 2,501.83 0.0M
2021-05-06 2,388.15 2,492.97 2,381.34 2,471.46 0.0M
2021-05-05 2,374.39 2,390.24 2,359.37 2,390.24 0.0M
2021-05-04 2,401.70 2,437.23 2,361.55 2,371.99 0.0M
2021-05-03 2,314.59 2,405.89 2,306.57 2,403.04 0.0M
2021-04-30 2,352.71 2,353.71 2,310.14 2,313.25 0.0M
2021-04-29 2,403.21 2,415.72 2,335.28 2,350.87 0.0M
2021-04-28 2,382.57 2,411.96 2,377.93 2,393.02 0.0M