VanEck S&P Global Mining UCITS ETF USD A (GDIG)

GDIG
🏛️ 德国 →
42.34
最后更新: 2025-10-03
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
2022-12-30 29.26 29.28 29.01 29.18 0.0M
2022-12-29 29.39 29.46 29.10 29.31 0.0M
2022-12-28 29.51 29.82 29.06 29.20 0.0M
2022-12-27 29.65 29.90 29.41 29.81 0.0M
2022-12-23 29.11 29.45 29.00 29.36 0.0M
2022-12-22 29.49 29.50 28.81 28.94 0.0M
2022-12-21 29.05 29.57 28.92 29.49 0.0M
2022-12-20 28.48 29.17 28.33 29.02 0.0M
2022-12-19 28.78 29.02 28.50 28.59 0.0M
2022-12-16 28.70 28.79 28.31 28.74 0.0M
2022-12-15 29.23 29.36 28.70 28.74 0.0M
2022-12-14 29.70 29.80 29.45 29.60 0.0M
2022-12-13 29.66 30.30 29.40 29.89 0.0M
2022-12-12 30.00 30.00 29.13 29.37 0.0M
2022-12-09 30.17 30.55 29.88 30.55 0.1M
2022-12-08 29.73 30.27 29.70 29.84 0.0M
2022-12-07 29.86 29.94 29.55 29.77 0.0M
2022-12-06 30.00 30.12 29.73 30.06 0.0M
2022-12-05 30.31 30.56 30.06 30.06 0.0M
2022-12-02 30.12 30.28 29.71 30.19 0.0M
2022-12-01 30.37 30.61 29.99 30.34 0.0M
2022-11-30 29.56 29.98 29.47 29.98 0.0M
2022-11-29 28.91 29.50 28.91 29.38 0.0M
2022-11-28 28.85 28.85 28.51 28.58 0.0M
2022-11-25 29.26 29.32 29.00 29.08 0.0M
2022-11-24 29.25 29.54 29.13 29.30 0.0M
2022-11-23 29.10 29.28 28.82 29.07 0.0M
2022-11-22 28.26 29.00 28.26 28.91 0.0M
2022-11-21 28.12 28.28 27.81 27.94 0.0M
2022-11-18 28.46 28.57 28.27 28.29 0.0M
2022-11-17 28.63 28.67 28.04 28.05 0.0M
2022-11-16 29.17 29.31 28.65 28.78 0.1M
2022-11-15 29.30 29.64 28.95 29.06 0.0M
2022-11-14 29.13 29.29 28.98 29.11 0.0M
2022-11-11 28.79 29.16 28.74 28.90 0.0M
2022-11-10 27.74 28.71 27.36 28.58 0.0M
2022-11-09 28.22 28.24 27.67 27.91 0.0M
2022-11-08 27.46 28.40 27.36 28.33 0.0M
2022-11-07 27.37 27.97 27.37 27.65 0.0M
2022-11-04 26.54 27.73 26.54 27.50 0.0M
2022-11-03 26.00 26.09 25.70 25.98 0.0M
2022-11-02 26.93 27.05 26.28 26.45 0.0M
2022-11-01 26.54 26.93 26.47 26.83 0.0M
2022-10-31 25.99 26.20 25.68 25.88 0.0M
2022-10-28 26.13 26.26 25.80 25.83 0.0M
2022-10-27 26.78 26.85 26.50 26.65 0.0M
2022-10-26 26.26 26.88 26.24 26.88 0.0M
2022-10-25 26.15 26.32 25.82 26.25 0.0M
2022-10-24 26.61 26.67 25.91 26.06 0.0M
2022-10-21 25.59 26.42 25.59 26.37 0.0M
2022-10-20 25.64 26.34 25.50 26.20 0.0M
2022-10-19 26.05 26.05 25.75 25.75 0.0M
2022-10-18 26.29 26.50 25.93 25.93 0.0M
2022-10-17 25.95 26.43 25.92 26.33 0.0M
2022-10-14 26.68 26.78 25.65 25.69 0.0M
2022-10-13 26.35 26.56 25.65 26.17 0.0M
2022-10-12 26.59 26.59 26.20 26.34 0.0M
2022-10-11 26.64 26.80 26.30 26.73 0.0M
2022-10-10 26.78 27.15 26.70 26.75 0.0M
2022-10-07 27.27 27.59 27.08 27.13 0.0M
2022-10-06 27.55 27.69 27.24 27.29 0.0M
2022-10-05 27.54 27.55 27.12 27.19 0.0M
2022-10-04 27.24 27.72 27.18 27.67 0.0M
2022-10-03 25.99 27.00 25.88 26.93 0.0M
2022-09-30 26.06 26.35 25.85 26.35 0.0M
2022-09-29 25.67 26.09 25.54 25.87 0.0M
2022-09-28 25.05 25.85 24.75 25.72 0.0M
2022-09-27 25.27 25.62 25.25 25.26 0.0M
2022-09-26 25.01 25.41 24.87 24.97 0.0M
2022-09-23 26.42 26.54 25.20 25.26 0.0M
2022-09-22 26.21 27.00 26.12 26.43 0.0M
2022-09-21 26.42 26.63 26.35 26.38 0.0M
2022-09-20 26.71 26.71 26.20 26.21 0.0M
2022-09-19 26.25 26.46 25.98 26.40 0.0M
2022-09-16 26.26 26.65 26.10 26.65 0.1M
2022-09-15 27.19 27.19 26.52 26.69 0.0M
2022-09-14 27.16 27.40 27.03 27.20 0.0M
2022-09-13 27.95 28.12 27.14 27.38 0.0M
2022-09-12 27.45 28.10 27.27 27.78 0.0M
2022-09-09 27.03 27.63 27.03 27.49 0.0M
2022-09-08 26.39 26.56 26.18 26.52 0.0M
2022-09-07 26.17 26.29 25.83 26.29 0.0M
2022-09-06 26.45 26.70 26.38 26.54 0.0M
2022-09-05 26.26 26.53 26.02 26.40 0.0M
2022-09-02 25.57 26.24 25.02 26.16 0.0M
2022-09-01 26.21 26.21 25.54 25.66 0.1M
2022-08-31 26.59 26.96 26.37 26.46 0.0M
2022-08-30 27.64 27.64 26.62 26.68 0.0M
2022-08-29 27.51 27.88 27.49 27.60 0.0M
2022-08-26 28.75 28.79 28.04 28.04 0.0M
2022-08-25 28.34 28.46 28.20 28.29 0.0M
2022-08-24 28.19 28.19 27.78 28.01 0.0M
2022-08-23 27.03 28.05 27.03 28.05 0.0M
2022-08-22 26.86 27.25 26.85 27.21 0.0M
2022-08-19 27.45 27.45 26.98 27.14 0.0M
2022-08-18 27.20 27.52 26.94 27.33 0.0M
2022-08-17 27.52 27.52 27.12 27.17 0.0M
2022-08-16 27.42 27.66 27.26 27.60 0.0M
2022-08-15 27.52 27.52 26.89 27.03 0.0M
2022-08-12 27.32 27.36 26.95 27.36 0.0M
2022-08-11 27.05 27.50 27.00 27.28 0.0M
2022-08-10 26.38 27.03 26.38 26.96 0.0M
2022-08-09 26.64 26.74 26.52 26.57 0.0M
2022-08-08 26.70 26.87 26.36 26.76 0.0M
2022-08-05 26.36 26.61 25.54 26.14 0.0M
2022-08-04 25.59 25.99 25.38 25.99 0.0M
2022-08-03 26.02 26.13 25.59 25.73 0.0M
2022-08-02 26.22 26.22 25.84 26.06 0.0M
2022-08-01 26.58 26.92 26.27 26.32 0.0M
2022-07-29 26.28 26.56 26.28 26.48 0.0M
2022-07-28 25.65 26.36 25.65 26.28 0.0M
2022-07-27 25.35 25.54 25.23 25.43 0.0M
2022-07-26 25.36 25.60 25.24 25.43 0.0M
2022-07-25 25.16 25.50 24.90 25.29 0.0M
2022-07-22 24.88 25.35 24.83 25.30 0.0M
2022-07-21 24.80 24.85 24.55 24.74 0.0M
2022-07-20 24.87 25.23 24.75 24.98 0.0M
2022-07-19 25.07 25.08 24.69 24.87 0.0M
2022-07-18 24.69 25.24 24.69 25.12 0.0M
2022-07-15 24.41 24.48 24.09 24.45 0.0M
2022-07-14 25.40 25.51 24.28 24.41 0.0M
2022-07-13 25.33 25.61 25.02 25.45 0.0M
2022-07-12 25.45 25.52 25.16 25.52 0.0M
2022-07-11 25.77 25.90 25.42 25.54 0.0M
2022-07-08 26.27 26.30 25.85 26.17 0.0M
2022-07-07 25.39 26.27 25.39 26.11 0.0M
2022-07-06 24.90 25.31 24.79 24.80 0.0M
2022-07-05 25.65 25.94 24.81 24.81 0.0M
2022-07-04 25.69 26.03 25.59 25.84 0.0M
2022-07-01 25.48 25.98 25.22 25.70 0.0M
2022-06-30 26.33 26.42 25.73 25.99 0.0M
2022-06-29 26.98 27.19 26.60 26.67 0.0M
2022-06-28 27.44 27.60 27.11 27.11 0.0M
2022-06-27 26.66 27.31 26.66 26.72 0.0M
2022-06-24 25.96 26.55 25.96 26.53 0.0M
2022-06-23 26.86 26.97 26.37 26.37 0.0M
2022-06-22 27.49 27.56 27.12 27.12 0.0M
2022-06-21 27.60 28.30 27.60 28.08 0.1M
2022-06-20 27.76 27.94 27.25 27.80 0.1M
2022-06-17 28.18 28.82 27.70 27.88 0.0M
2022-06-16 29.00 29.04 28.14 28.41 0.0M
2022-06-15 29.04 29.38 28.71 29.11 0.0M
2022-06-14 29.44 29.68 28.77 28.91 0.0M
2022-06-13 30.15 30.15 29.00 29.32 0.0M
2022-06-10 30.93 30.93 30.15 30.25 0.0M
2022-06-09 31.66 31.66 30.50 30.89 0.0M
2022-06-08 32.20 32.27 31.69 31.88 0.0M
2022-06-07 31.82 31.99 31.62 31.85 0.0M
2022-06-06 31.83 31.87 31.49 31.67 0.0M
2022-06-03 32.10 32.15 31.42 31.43 0.0M
2022-06-02 31.10 31.72 31.01 31.72 0.0M
2022-06-01 31.08 31.08 30.60 30.77 0.0M
2022-05-31 31.38 31.46 30.93 31.01 0.0M
2022-05-30 30.96 31.30 30.96 31.11 0.0M
2022-05-27 30.50 31.00 30.50 30.91 0.0M
2022-05-26 30.40 30.52 30.19 30.45 0.0M
2022-05-25 30.28 30.55 30.20 30.30 0.0M
2022-05-24 30.25 30.50 30.00 30.03 0.0M
2022-05-23 30.45 30.50 30.16 30.46 0.0M
2022-05-20 29.86 30.40 29.84 29.95 0.0M
2022-05-19 29.22 29.66 28.76 29.66 0.0M
2022-05-18 29.57 29.79 29.22 29.22 0.0M
2022-05-17 29.57 29.89 29.42 29.57 0.0M
2022-05-16 28.81 29.15 28.50 29.01 0.0M
2022-05-13 28.30 28.96 28.30 28.90 0.0M
2022-05-12 28.32 28.45 27.86 28.34 0.0M
2022-05-11 28.65 29.41 28.46 29.28 0.0M
2022-05-10 28.70 29.33 28.20 28.28 0.0M
2022-05-09 29.97 29.97 28.73 28.73 0.0M
2022-05-06 30.98 30.98 29.88 30.21 0.0M
2022-05-05 31.89 32.12 30.93 30.95 0.0M
2022-05-04 31.59 31.59 30.92 30.99 0.0M
2022-05-03 31.14 31.74 31.02 31.74 0.1M
2022-05-02 31.96 31.96 30.93 31.17 0.1M
2022-04-29 32.01 32.60 31.63 32.24 0.0M
2022-04-28 31.43 32.61 31.38 31.52 0.0M
2022-04-27 30.98 31.55 30.78 31.35 0.1M
2022-04-26 30.86 31.00 30.21 30.58 0.1M
2022-04-25 30.88 31.00 30.30 30.45 0.1M
2022-04-22 33.13 33.13 32.03 32.06 0.0M
2022-04-21 34.45 34.46 33.49 33.49 0.0M
2022-04-20 35.40 35.45 34.35 34.66 0.1M
2022-04-19 35.85 35.97 35.17 35.17 0.1M
2022-04-14 35.34 35.75 35.20 35.29 0.1M
2022-04-13 35.00 35.77 34.91 35.20 0.0M
2022-04-12 34.83 35.04 34.51 35.02 0.0M
2022-04-11 35.12 35.50 34.33 34.50 0.0M
2022-04-08 34.70 35.07 34.63 34.97 0.0M
2022-04-07 34.36 34.43 34.10 34.14 0.0M
2022-04-06 34.75 34.76 33.53 34.31 0.0M
2022-04-05 35.01 35.48 34.80 34.95 0.1M
2022-04-04 35.18 35.43 34.83 34.89 0.1M
2022-04-01 34.25 34.75 33.99 34.43 0.0M
2022-03-31 33.85 34.27 33.72 34.07 0.1M
2022-03-30 33.00 33.82 32.97 33.71 0.0M
2022-03-29 34.05 34.05 32.59 32.92 0.0M
2022-03-28 34.70 34.70 33.51 33.71 0.1M
2022-03-25 34.09 34.17 33.89 34.04 0.0M
2022-03-24 33.61 34.65 33.61 34.07 0.1M
2022-03-23 33.33 33.61 33.01 33.50 0.1M
2022-03-22 33.69 33.80 32.83 33.00 0.1M
2022-03-21 32.18 33.20 32.06 33.09 0.1M
2022-03-18 32.22 32.22 31.71 32.01 0.1M
2022-03-17 31.46 31.92 31.20 31.80 0.0M
2022-03-16 30.73 31.30 30.72 30.95 0.1M
2022-03-15 30.18 30.63 29.51 30.58 0.1M
2022-03-14 32.47 32.47 31.15 31.22 0.1M
2022-03-11 33.07 33.11 32.47 32.72 0.0M
2022-03-10 32.01 32.60 31.83 32.44 0.0M
2022-03-09 32.91 32.91 31.32 31.95 0.1M
2022-03-08 33.25 33.34 32.27 32.93 0.1M
2022-03-07 33.87 34.21 32.94 33.46 0.1M
2022-03-04 32.54 32.73 32.06 32.59 0.0M
2022-03-03 31.87 32.60 31.85 32.03 0.0M
2022-03-02 31.93 32.20 30.90 31.30 0.1M
2022-03-01 30.90 31.79 30.39 31.61 0.1M
2022-02-28 30.51 30.68 30.02 30.66 0.0M
2022-02-25 29.67 29.97 29.40 29.94 0.1M
2022-02-24 30.00 30.00 29.14 29.49 0.0M
2022-02-23 29.64 29.85 29.52 29.64 0.0M
2022-02-22 29.66 30.00 29.34 29.61 0.0M
2022-02-21 29.95 29.95 29.34 29.61 0.0M
2022-02-18 29.92 30.07 29.76 29.77 0.0M
2022-02-17 29.83 29.84 29.41 29.69 0.0M
2022-02-16 29.45 29.54 29.22 29.51 0.0M
2022-02-15 29.62 29.62 28.87 29.12 0.0M
2022-02-14 29.30 29.51 29.10 29.44 0.0M
2022-02-11 29.12 29.25 28.72 29.16 0.0M
2022-02-10 29.14 29.35 28.81 29.22 0.0M
2022-02-09 28.46 28.80 28.40 28.77 0.0M
2022-02-08 27.89 28.34 27.89 28.34 0.0M
2022-02-07 27.56 27.70 27.22 27.70 0.0M
2022-02-04 27.45 27.45 26.80 27.09 0.0M
2022-02-03 27.40 27.54 27.05 27.11 0.0M
2022-02-02 27.68 27.73 27.31 27.39 0.0M
2022-02-01 27.17 27.43 26.91 27.33 0.0M
2022-01-31 26.91 26.99 26.70 26.79 0.0M
2022-01-28 27.61 27.69 26.71 26.80 0.0M
2022-01-27 27.40 27.94 27.25 27.68 0.0M
2022-01-26 27.55 28.06 27.54 27.70 0.0M
2022-01-25 27.17 27.23 26.92 27.11 0.0M
2022-01-24 28.10 28.10 26.51 26.69 0.0M
2022-01-21 28.69 28.74 28.03 28.31 0.0M
2022-01-20 29.07 29.54 29.07 29.23 0.0M
2022-01-19 28.01 28.84 28.00 28.77 0.0M
2022-01-18 28.17 28.23 27.56 28.05 0.0M
2022-01-17 28.17 28.17 27.86 28.07 0.0M
2022-01-14 28.43 28.43 27.76 27.80 0.0M
2022-01-13 28.49 29.04 28.22 28.31 0.1M
2022-01-12 27.62 28.24 27.62 28.11 0.0M
2022-01-11 27.20 27.54 27.20 27.48 0.0M
2022-01-10 27.20 27.27 26.78 26.95 0.0M
2022-01-07 26.68 27.00 26.65 26.86 0.0M
2022-01-06 26.79 26.88 26.60 26.72 0.0M
2022-01-05 26.91 27.31 26.91 27.30 0.0M
2022-01-04 26.94 27.20 26.88 27.05 0.0M
2022-01-03 26.75 27.00 26.74 26.83 0.0M