STKd 100% Bitcoin & 100% Gold ETF (BTGD)

BTGD
🏛️ 美国 →
40.09
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
2025-09-26 40.00 40.66 39.91 40.09 0.1M
2025-09-25 40.76 40.77 39.68 40.00 0.1M
2025-09-24 41.66 41.81 41.23 41.32 0.1M
2025-09-23 41.84 41.85 41.01 41.07 0.1M
2025-09-22 41.16 41.38 40.85 41.11 0.1M
2025-09-19 41.59 41.74 41.43 41.48 0.1M
2025-09-18 42.04 42.08 41.60 41.96 0.1M
2025-09-17 41.90 42.17 40.90 41.54 0.3M
2025-09-16 41.84 42.33 41.55 42.29 0.1M
2025-09-15 41.28 41.73 41.04 41.61 0.2M
2025-09-12 41.17 41.84 41.12 41.83 0.1M
2025-09-11 40.57 41.00 40.47 40.91 0.1M
2025-09-10 40.77 41.06 40.43 40.65 0.1M
2025-09-09 40.71 40.73 39.60 39.69 0.1M
2025-09-08 40.00 40.39 39.83 40.06 0.1M
2025-09-05 39.92 40.15 39.00 39.53 0.1M
2025-09-04 38.91 38.94 38.29 38.46 0.0M
2025-09-03 39.33 39.84 39.07 39.51 0.0M
2025-09-02 37.54 38.85 37.54 38.80 0.1M
2025-08-29 37.82 37.82 36.88 37.04 0.0M
2025-08-28 38.19 38.42 37.92 38.00 0.0M
2025-08-27 37.23 37.85 37.23 37.71 0.0M
2025-08-26 36.65 37.30 36.60 37.25 0.0M
2025-08-25 37.32 37.66 36.85 36.91 0.0M
2025-08-22 36.88 39.15 36.85 38.92 0.0M
2025-08-21 37.67 37.73 36.95 37.05 0.0M
2025-08-20 37.50 37.88 37.13 37.88 0.0M
2025-08-19 38.39 38.40 37.00 37.11 0.0M
2025-08-18 38.35 38.64 37.96 38.40 0.1M
2025-08-15 39.26 39.29 38.60 38.72 0.0M
2025-08-14 39.75 39.75 38.83 39.06 0.1M
2025-08-13 40.25 41.05 40.16 41.05 0.0M
2025-08-12 39.64 40.05 39.37 39.91 0.0M
2025-08-11 39.92 40.33 39.50 39.61 0.1M
2025-08-08 39.94 40.16 39.36 39.44 0.2M
2025-08-07 39.47 40.00 39.19 39.89 0.0M
2025-08-06 38.31 39.00 38.11 38.79 0.0M
2025-08-05 38.54 38.68 37.92 38.31 0.0M
2025-08-04 38.38 38.89 38.38 38.54 0.0M
2025-08-01 38.58 38.58 37.72 37.83 0.0M
2025-07-31 38.98 39.09 38.23 38.34 0.0M
2025-07-30 38.96 39.20 37.87 38.15 0.0M
2025-07-29 39.48 39.54 38.76 38.96 0.0M
2025-07-28 39.35 39.53 38.81 39.11 0.0M
2025-07-25 39.30 39.30 38.33 39.03 0.1M
2025-07-24 40.20 40.40 40.00 40.28 0.0M
2025-07-23 40.60 40.60 39.93 40.46 0.1M
2025-07-22 40.79 41.49 40.42 41.17 0.1M
2025-07-21 40.49 40.75 39.85 39.88 0.1M
2025-07-18 40.03 40.25 39.42 39.43 0.1M
2025-07-17 39.77 40.23 39.24 39.90 0.0M
2025-07-16 39.90 40.55 39.50 40.20 0.0M
2025-07-15 40.06 40.06 38.86 39.10 0.0M
2025-07-14 41.14 41.24 40.16 40.28 0.0M
2025-07-11 39.78 40.00 39.38 39.90 0.1M
2025-07-10 37.33 38.07 36.92 37.88 0.0M
2025-07-09 36.25 37.36 36.11 37.36 0.0M
2025-07-08 36.39 36.46 35.90 36.10 0.0M
2025-07-07 36.40 36.49 35.95 36.26 0.0M
2025-07-03 37.05 37.21 36.65 36.70 0.0M
2025-07-02 36.14 37.18 36.13 37.05 0.0M
2025-07-01 35.88 36.13 35.37 35.50 0.0M
2025-06-30 35.60 35.87 35.35 35.83 0.0M
2025-06-27 35.11 35.55 35.06 35.25 0.0M
2025-06-26 36.24 36.24 35.79 36.20 0.0M
2025-06-25 36.11 36.36 35.90 36.25 0.0M
2025-06-24 35.11 35.70 34.96 35.47 0.0M
2025-06-23 34.85 35.26 34.21 35.24 0.0M
2025-06-20 36.02 36.08 34.87 35.13 0.0M
2025-06-18 35.75 36.05 35.38 35.38 0.1M
2025-06-17 36.33 36.37 35.44 35.91 0.0M
2025-06-16 36.95 37.37 36.72 37.33 0.0M
2025-06-13 36.70 36.78 36.30 36.60 0.0M
2025-06-12 36.71 37.08 36.63 36.69 0.0M
2025-06-11 37.20 37.42 36.75 36.95 0.0M
2025-06-10 37.17 37.36 36.60 36.96 0.0M
2025-06-09 36.20 36.78 36.08 36.66 0.0M
2025-06-06 35.35 35.59 34.98 35.02 0.0M
2025-06-05 36.34 36.34 34.55 34.72 0.1M
2025-06-04 35.83 36.21 35.48 35.99 0.0M
2025-06-03 36.01 36.41 35.67 36.26 0.0M
2025-06-02 35.41 35.94 35.35 35.94 0.1M
2025-05-30 35.34 35.57 34.73 34.93 0.0M
2025-05-29 36.92 36.92 35.56 35.74 0.0M
2025-05-28 36.93 36.93 35.83 35.83 0.0M
2025-05-27 37.17 37.35 36.66 36.96 0.1M
2025-05-23 37.53 37.86 37.15 37.17 0.0M
2025-05-22 37.71 37.92 37.11 37.54 0.1M
2025-05-21 36.01 37.03 35.96 36.80 0.0M
2025-05-20 34.85 36.04 34.50 35.95 0.0M
2025-05-19 33.75 34.85 33.75 34.85 0.0M
2025-05-16 33.97 33.99 33.50 33.95 0.0M
2025-05-15 33.49 34.26 33.23 34.01 0.0M
2025-05-14 34.28 34.34 33.40 33.54 0.0M
2025-05-13 33.95 34.86 33.95 34.85 0.0M
2025-05-12 34.58 34.70 33.24 33.62 0.1M
2025-05-09 35.12 35.49 35.02 35.17 0.1M
2025-05-08 34.25 34.67 34.11 34.21 0.0M
2025-05-07 33.60 33.81 33.16 33.23 0.0M
2025-05-06 32.50 33.30 32.43 33.30 0.0M
2025-05-05 31.92 32.32 31.72 32.04 0.0M
2025-05-02 32.41 32.70 32.01 32.01 0.0M
2025-05-01 32.04 32.31 31.65 31.91 0.0M
2025-04-30 31.94 32.05 31.60 31.86 0.0M
2025-04-29 32.24 32.50 32.21 32.48 0.0M
2025-04-28 32.16 32.68 31.89 32.68 0.0M
2025-04-25 31.45 32.52 31.33 32.49 0.1M
2025-04-24 31.80 32.18 31.49 32.02 0.0M
2025-04-23 31.98 31.98 30.93 31.47 0.1M
2025-04-22 31.78 32.24 31.56 31.76 0.0M
2025-04-21 30.40 31.14 30.18 30.68 0.1M
2025-04-17 28.99 29.18 28.47 28.96 0.0M
2025-04-16 28.18 29.26 28.18 28.99 0.1M
2025-04-15 28.25 28.60 27.76 27.87 0.0M
2025-04-14 28.10 28.39 27.57 28.06 0.0M
2025-04-11 27.42 28.01 27.14 27.96 0.0M
2025-04-10 26.28 26.50 25.61 26.07 0.0M
2025-04-09 24.54 26.36 24.51 26.25 0.0M
2025-04-08 25.00 25.00 23.47 23.67 0.0M
2025-04-07 24.01 25.06 23.66 23.96 0.0M
2025-04-04 26.32 26.51 25.76 26.42 0.0M
2025-04-03 26.32 26.58 26.17 26.41 0.0M
2025-04-02 27.51 28.53 27.51 28.36 0.0M
2025-04-01 27.12 27.77 27.12 27.59 0.0M
2025-03-31 26.74 27.20 26.54 26.81 0.0M
2025-03-28 27.66 27.66 26.80 26.93 0.0M
2025-03-27 27.40 27.91 27.27 27.80 0.0M
2025-03-26 27.72 27.72 27.05 27.29 0.0M
2025-03-25 27.41 27.85 27.41 27.72 0.0M
2025-03-24 27.54 27.94 27.53 27.68 0.0M
2025-03-21 26.41 26.50 26.13 26.41 0.0M
2025-03-20 26.92 27.42 26.52 26.80 0.0M
2025-03-19 26.51 27.34 26.51 27.21 0.0M
2025-03-18 26.05 26.10 25.69 26.03 0.0M
2025-03-17 25.81 26.53 25.81 26.45 0.0M
2025-03-14 26.04 26.58 25.94 26.45 0.0M
2025-03-13 25.37 25.50 24.99 25.05 0.0M
2025-03-12 25.38 25.43 24.80 25.34 0.0M
2025-03-11 24.65 25.44 24.26 25.30 0.0M
2025-03-10 25.20 25.32 23.42 23.74 0.0M
2025-03-07 27.13 27.93 26.48 26.48 0.0M
2025-03-06 27.73 27.90 26.95 27.17 0.0M
2025-03-05 27.39 27.80 26.95 27.77 0.0M
2025-03-04 25.40 27.21 24.86 26.58 0.1M
2025-03-03 28.18 28.18 25.91 26.07 0.1M
2025-02-28 24.39 25.39 24.31 25.17 0.1M
2025-02-27 26.10 26.13 24.97 25.10 0.0M
2025-02-26 26.16 26.97 25.20 25.83 0.0M
2025-02-25 27.41 27.58 26.18 27.00 0.1M
2025-02-24 29.49 29.62 29.00 29.17 0.0M
2025-02-21 30.76 30.76 29.25 29.25 0.0M
2025-02-20 30.13 30.58 30.00 30.50 0.0M
2025-02-19 29.77 29.89 29.42 29.75 0.0M
2025-02-18 29.61 29.80 28.88 29.16 0.1M
2025-02-14 29.79 30.17 29.48 29.57 0.0M
2025-02-13 29.70 29.91 29.44 29.82 0.0M
2025-02-12 29.00 30.03 28.90 29.78 0.0M
2025-02-11 29.73 29.90 29.11 29.19 0.0M
2025-02-10 30.11 30.11 29.84 30.09 0.0M
2025-02-07 30.30 30.54 28.99 29.03 0.0M
2025-02-06 29.81 29.87 28.93 29.36 0.0M
2025-02-05 29.89 30.11 29.29 29.43 0.0M
2025-02-04 30.00 30.33 29.66 29.83 0.0M
2025-02-03 28.45 30.65 28.45 30.40 0.1M
2025-01-31 31.38 31.84 30.16 30.23 0.1M
2025-01-30 31.40 31.85 31.40 31.49 0.0M
2025-01-29 30.17 30.82 29.76 30.69 0.0M
2025-01-28 30.15 30.51 29.88 29.99 0.1M
2025-01-27 29.52 29.96 28.80 29.67 0.1M
2025-01-24 31.26 31.72 31.04 31.04 0.1M
2025-01-23 30.04 31.33 29.87 30.40 0.0M
2025-01-22 30.90 30.90 30.58 30.75 0.0M
2025-01-21 30.80 31.56 30.23 31.17 0.0M
2025-01-17 29.49 30.95 29.49 30.58 0.0M
2025-01-16 28.97 29.48 28.55 29.41 0.0M
2025-01-15 28.65 29.16 28.54 28.97 0.0M
2025-01-14 27.39 27.86 27.29 27.64 0.0M
2025-01-13 26.12 26.76 25.73 26.76 0.0M
2025-01-10 27.45 27.81 26.90 27.48 0.0M
2025-01-08 27.21 27.46 26.51 26.86 0.0M
2025-01-07 28.88 28.88 27.32 27.45 0.0M
2025-01-06 28.00 29.14 27.90 28.96 0.0M
2025-01-03 27.68 28.10 27.59 27.94 0.0M
2025-01-02 27.39 28.00 27.39 27.85 0.0M