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
2024-12-31 26.68 27.00 26.31 26.36 0.0M
2024-12-30 26.18 26.60 25.49 26.48 0.0M
2024-12-27 27.40 27.40 26.28 26.68 0.1M
2024-12-26 27.30 27.49 27.08 27.40 0.0M
2024-12-24 27.37 28.19 27.34 28.14 0.1M
2024-12-23 27.15 27.15 26.17 26.33 0.0M
2024-12-20 27.02 27.95 27.02 27.54 0.1M
2024-12-19 28.96 29.02 27.05 27.20 0.1M
2024-12-18 30.32 30.32 28.17 28.43 0.1M
2024-12-17 31.16 31.34 30.50 30.77 0.1M
2024-12-16 30.38 31.33 30.34 30.83 0.1M
2024-12-13 29.28 29.61 29.09 29.47 0.0M
2024-12-12 30.09 30.10 29.17 29.28 0.1M
2024-12-11 29.54 30.59 29.35 30.42 0.1M
2024-12-10 28.57 29.09 27.92 28.58 0.0M
2024-12-09 29.02 29.41 28.00 28.00 0.0M
2024-12-06 28.67 29.52 28.50 29.35 0.0M
2024-12-05 29.91 30.10 28.35 28.52 0.1M
2024-12-04 27.93 28.86 27.56 28.85 0.0M
2024-12-03 27.60 27.86 27.24 27.68 0.0M
2024-12-02 27.99 28.29 27.36 27.67 0.0M
2024-11-29 28.52 28.92 28.43 28.45 0.0M
2024-11-27 27.70 28.29 27.58 28.06 0.1M
2024-11-26 27.00 27.47 26.30 26.39 0.1M
2024-11-25 28.76 28.76 27.37 27.52 0.1M
2024-11-22 29.14 29.90 29.00 29.74 0.1M
2024-11-21 28.86 29.28 28.42 29.14 0.1M
2024-11-20 27.85 27.99 27.45 27.80 0.1M
2024-11-19 26.83 27.56 26.74 27.14 0.0M
2024-11-18 26.20 26.89 26.03 26.61 0.0M
2024-11-15 25.25 26.07 25.18 26.07 0.0M
2024-11-14 26.02 26.19 25.02 25.06 0.0M
2024-11-13 26.24 27.08 25.62 25.75 0.1M
2024-11-12 25.43 26.04 24.87 25.95 0.1M
2024-11-11 24.00 25.61 23.92 25.43 0.1M
2024-11-08 23.07 23.11 22.68 22.95 0.1M
2024-11-07 22.58 23.19 22.34 23.07 0.1M
2024-11-06 22.04 22.64 21.75 22.60 0.1M
2024-11-05 21.00 21.39 20.97 21.16 0.0M
2024-11-04 21.00 21.00 20.50 20.51 0.1M
2024-11-01 21.48 21.86 20.92 21.04 0.0M
2024-10-31 22.33 22.33 21.32 21.38 0.0M
2024-10-30 22.47 22.47 22.19 22.34 0.1M
2024-10-29 21.91 22.77 21.85 22.47 0.1M
2024-10-28 21.11 21.39 21.00 21.34 0.0M
2024-10-25 20.70 21.00 20.21 20.41 0.0M
2024-10-24 20.74 20.90 20.44 20.87 0.0M
2024-10-23 20.51 20.51 19.80 20.12 0.0M
2024-10-22 20.62 20.73 20.45 20.71 0.0M
2024-10-21 20.89 20.90 20.33 20.62 0.0M
2024-10-18 20.58 21.03 20.51 20.92 0.0M
2024-10-17 20.30 20.45 20.07 20.20 0.0M
2024-10-16 20.42 20.53 20.22 20.34 0.1M