Xtrackers IE Physical Gold ETC (XGDU)

XGDU
🏛️ 德国 →
49.70
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
09:00 49.27 49.27 49.27 49.27 1.7K
09:05 49.26 49.26 49.26 49.26 0.2K
09:15 49.27 49.27 49.26 49.26 0.2K
09:20 49.30 49.30 49.30 49.30 0.0K
09:25 49.28 49.28 49.26 49.26 0.1K
09:35 49.31 49.31 49.31 49.31 0.0K
09:40 49.32 49.33 49.32 49.33 0.5K
09:45 49.32 49.32 49.31 49.31 0.2K
09:50 49.31 49.31 49.31 49.31 0.2K
10:00 49.31 49.31 49.31 49.31 0.1K
10:05 49.32 49.32 49.32 49.32 0.0K
10:15 49.32 49.32 49.32 49.32 0.0K
10:30 49.32 49.32 49.32 49.32 0.1K
10:35 49.32 49.32 49.32 49.32 0.2K
10:45 49.31 49.31 49.31 49.31 0.0K
10:50 49.31 49.31 49.30 49.30 0.0K
10:55 49.30 49.30 49.30 49.30 0.0K
11:00 49.31 49.31 49.31 49.31 0.2K
11:05 49.30 49.30 49.30 49.30 0.0K
11:10 49.31 49.31 49.30 49.30 0.1K
11:15 49.29 49.29 49.29 49.29 0.3K
11:20 49.31 49.31 49.30 49.30 0.4K
11:25 49.29 49.29 49.27 49.29 1.6K
11:30 49.28 49.29 49.28 49.29 1.8K
11:35 49.28 49.28 49.28 49.28 0.1K
11:40 49.27 49.28 49.23 49.27 1.9K
11:50 49.28 49.29 49.28 49.29 0.0K
11:55 49.26 49.28 49.24 49.28 0.0K
12:00 49.27 49.29 49.27 49.29 0.8K
12:05 49.26 49.26 49.26 49.26 0.2K
12:10 49.25 49.26 49.25 49.26 0.1K
12:20 49.26 49.26 49.26 49.26 0.4K
12:25 49.25 49.26 49.24 49.26 0.5K
12:30 49.27 49.27 49.27 49.27 0.3K
12:35 49.28 49.29 49.28 49.29 0.6K
12:40 49.28 49.29 49.25 49.25 0.3K
12:45 49.29 49.29 49.29 49.29 0.5K
12:50 49.26 49.27 49.25 49.25 0.4K
12:55 49.26 49.27 49.26 49.27 0.1K
13:05 49.29 49.29 49.29 49.29 0.1K
13:10 49.29 49.29 49.29 49.29 0.1K
13:15 49.31 49.31 49.31 49.31 0.0K
13:20 49.31 49.31 49.31 49.31 0.0K
13:30 49.32 49.33 49.31 49.33 1.0K
13:35 49.35 49.35 49.35 49.35 0.0K
13:40 49.37 49.37 49.37 49.37 0.0K
13:45 49.37 49.37 49.37 49.37 0.2K
13:50 49.39 49.39 49.39 49.39 0.1K
13:55 49.37 49.37 49.37 49.37 0.0K
14:00 49.38 49.38 49.38 49.38 0.1K
14:05 49.35 49.35 49.35 49.35 0.0K
14:15 49.34 49.34 49.34 49.34 0.2K
14:20 49.30 49.30 49.30 49.30 0.0K
14:25 49.35 49.35 49.35 49.35 0.0K
14:30 49.35 49.35 49.35 49.35 0.1K
14:40 49.34 49.34 49.34 49.34 0.2K
14:45 49.36 49.40 49.36 49.40 0.1K
14:50 49.41 49.41 49.41 49.41 1.9K
15:25 49.43 49.43 49.43 49.43 0.1K
15:30 49.40 49.40 49.37 49.37 0.0K
15:35 49.37 49.39 49.36 49.39 0.2K
15:40 49.39 49.39 49.36 49.36 1.0K
15:45 49.33 49.33 49.33 49.33 0.4K
15:50 49.34 49.34 49.34 49.34 0.0K
15:55 49.30 49.30 49.30 49.30 0.0K
16:00 49.33 49.34 49.33 49.34 0.1K
16:05 49.35 49.35 49.33 49.33 0.1K
16:10 49.29 49.29 49.29 49.29 0.0K
16:15 49.30 49.31 49.30 49.31 0.1K
16:20 49.29 49.29 49.26 49.26 0.1K
16:25 49.27 49.27 49.27 49.27 0.0K
16:35 49.23 49.23 49.23 49.23 0.1K
16:40 49.22 49.22 49.20 49.22 0.3K
16:45 49.20 49.22 49.20 49.22 0.1K
16:50 49.19 49.19 49.19 49.19 0.0K
16:55 49.16 49.17 49.16 49.17 0.2K
17:00 49.20 49.20 49.20 49.20 3.1K
17:05 49.24 49.24 49.24 49.24 0.6K
17:10 49.24 49.24 49.18 49.22 0.4K
17:15 49.24 49.25 49.24 49.25 0.2K
17:20 49.23 49.23 49.23 49.23 0.0K
17:25 49.21 49.22 49.19 49.19 0.3K
17:35 49.13 49.13 49.13 49.13 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.30 49.77 49.30 49.70 0.0M
2025-09-25 49.04 49.31 49.00 49.23 0.0M
2025-09-24 49.27 49.43 49.13 49.13 0.0M
2025-09-23 48.97 49.45 48.95 49.34 0.2M
2025-09-22 48.64 48.79 48.54 48.79 0.0M
2025-09-19 47.71 48.16 47.71 48.13 0.0M
2025-09-18 47.48 47.86 47.45 47.57 0.0M
2025-09-17 47.72 47.88 47.58 47.88 0.0M
2025-09-16 48.20 48.24 47.84 47.84 0.0M
2025-09-15 47.71 47.99 47.56 47.97 0.0M
2025-09-12 47.83 48.00 47.80 47.88 0.0M
2025-09-11 47.80 47.86 47.55 47.66 0.0M
2025-09-10 47.98 48.11 47.79 47.86 0.0M
2025-09-09 47.70 48.04 47.65 47.74 0.0M
2025-09-08 47.25 47.77 47.25 47.63 0.0M
2025-09-05 46.85 47.12 46.70 47.04 0.0M
2025-09-04 46.68 47.00 46.68 46.87 0.0M
2025-09-03 46.78 47.01 46.65 46.98 0.0M
2025-09-02 45.85 46.40 45.85 46.39 0.0M
2025-09-01 45.66 45.76 45.53 45.73 0.0M
2025-08-29 45.03 45.35 44.91 45.33 0.0M
2025-08-28 44.88 45.01 44.79 44.94 0.0M
2025-08-27 44.75 44.96 44.73 44.92 0.0M
2025-08-26 44.72 44.78 44.54 44.70 0.0M
2025-08-25 44.24 44.48 44.22 44.45 0.0M
2025-08-22 44.23 44.40 44.04 44.35 0.0M
2025-08-21 44.16 44.35 43.94 44.29 0.0M
2025-08-20 43.95 44.21 43.92 44.12 0.0M
2025-08-19 43.98 44.04 43.80 43.89 0.0M
2025-08-18 44.10 44.17 43.94 43.98 0.0M
2025-08-15 44.06 44.11 43.85 43.94 0.0M
2025-08-14 44.34 44.34 44.05 44.16 0.0M
2025-08-13 44.17 44.31 44.07 44.08 0.0M
2025-08-12 44.36 44.48 44.00 44.16 0.1M
2025-08-11 44.41 44.56 44.30 44.46 0.0M
2025-08-08 44.88 45.02 44.67 44.79 0.0M
2025-08-07 44.66 44.90 44.46 44.83 0.0M
2025-08-06 44.87 44.89 44.57 44.64 0.0M
2025-08-05 44.88 45.13 44.69 44.97 0.0M
2025-08-04 44.71 45.01 44.65 44.90 0.0M
2025-08-01 44.32 44.71 44.30 44.63 0.0M
2025-07-31 44.35 44.66 44.32 44.37 0.0M
2025-07-30 44.34 44.55 44.13 44.16 0.0M
2025-07-29 44.25 44.49 44.16 44.37 0.0M
2025-07-28 43.90 44.10 43.70 43.93 0.1M
2025-07-25 43.99 44.02 43.68 43.71 0.0M
2025-07-24 44.16 44.19 43.93 44.12 0.0M
2025-07-23 44.91 45.05 44.74 44.79 0.0M
2025-07-22 44.57 45.08 44.51 44.92 0.0M
2025-07-21 44.55 44.80 44.45 44.67 0.0M
2025-07-18 44.26 44.39 44.26 44.30 0.0M
2025-07-17 44.35 44.35 43.98 44.30 0.0M
2025-07-16 44.21 44.49 44.18 44.36 0.0M
2025-07-15 44.29 44.41 44.09 44.16 0.0M
2025-07-14 44.48 44.48 44.00 44.10 0.0M
2025-07-11 43.92 44.33 43.91 44.25 0.0M
2025-07-10 43.65 43.78 43.56 43.78 0.0M
2025-07-09 43.22 43.54 43.15 43.51 0.0M
2025-07-08 43.72 43.77 43.30 43.33 0.0M
2025-07-07 43.33 43.57 43.28 43.57 0.0M
2025-07-04 43.65 43.74 43.53 43.54 0.0M
2025-07-03 43.87 43.87 43.47 43.56 0.0M
2025-07-02 43.54 43.86 43.50 43.67 0.0M
2025-07-01 43.59 43.79 43.52 43.64 0.0M
2025-06-30 43.22 43.30 42.97 43.08 0.0M
2025-06-27 43.26 43.28 42.71 43.02 0.0M
2025-06-26 43.99 44.05 43.52 43.68 0.1M
2025-06-25 44.21 44.22 43.95 44.02 0.0M
2025-06-24 44.06 44.25 43.72 43.89 0.0M
2025-06-23 44.92 45.39 44.87 45.18 0.0M
2025-06-20 44.81 45.10 44.69 44.99 0.0M
2025-06-19 45.11 45.32 44.97 45.23 0.0M
2025-06-18 45.21 45.47 45.16 45.28 0.0M
2025-06-17 45.12 45.25 45.00 45.16 0.0M
2025-06-16 45.49 45.52 44.99 45.25 0.0M
2025-06-13 45.48 46.06 45.48 45.56 0.0M
2025-06-12 45.10 45.12 44.66 45.08 0.0M
2025-06-11 45.03 45.09 44.69 44.76 0.0M
2025-06-10 44.94 45.04 44.80 44.88 0.0M
2025-06-09 44.79 44.90 44.69 44.90 0.0M
2025-06-06 45.25 45.43 44.80 45.04 0.0M
2025-06-05 45.44 45.85 45.15 45.15 0.0M
2025-06-04 45.43 45.58 45.00 45.48 0.0M
2025-06-03 45.24 45.49 45.10 45.36 0.0M
2025-06-02 45.20 45.51 45.08 45.45 0.0M
2025-05-30 44.75 44.90 44.47 44.65 0.0M
2025-05-29 44.68 45.12 44.68 44.91 0.0M
2025-05-28 45.04 45.18 44.90 44.95 0.0M
2025-05-27 44.79 44.91 44.60 44.76 0.0M
2025-05-26 45.06 45.22 44.98 45.17 0.0M
2025-05-23 45.32 45.70 45.10 45.58 0.0M
2025-05-22 45.25 45.38 44.78 44.92 0.0M
2025-05-21 45.08 45.08 44.78 44.97 0.1M
2025-05-20 43.91 44.93 43.90 44.85 0.0M
2025-05-19 44.33 44.40 44.08 44.24 0.0M
2025-05-16 44.14 44.15 43.45 43.96 0.0M
2025-05-15 43.17 44.29 43.05 44.28 0.0M
2025-05-14 44.42 44.48 43.62 43.77 0.0M
2025-05-13 45.19 45.19 44.60 44.81 0.0M
2025-05-12 44.79 44.96 44.52 44.89 0.0M
2025-05-09 45.57 45.70 45.40 45.69 0.0M
2025-05-08 45.57 45.87 45.49 45.71 0.0M
2025-05-07 45.92 46.05 45.72 45.97 0.0M
2025-05-06 45.78 46.16 45.74 46.12 0.0M
2025-05-05 44.35 45.12 44.35 45.06 0.0M
2025-05-02 44.23 44.38 43.90 44.03 0.1M
2025-04-30 44.72 44.98 44.25 44.93 0.0M
2025-04-29 44.87 44.93 44.60 44.71 0.0M
2025-04-28 44.61 45.13 44.44 44.98 0.0M
2025-04-25 44.86 44.89 44.34 44.37 0.0M
2025-04-24 45.23 45.28 44.76 45.10 0.0M
2025-04-23 44.71 45.06 44.25 44.37 0.1M
2025-04-22 46.42 46.58 45.81 45.88 0.0M
2025-04-17 45.11 45.28 44.56 44.61 0.0M
2025-04-16 44.60 44.95 44.59 44.91 0.0M
2025-04-15 43.88 43.97 43.69 43.92 0.0M
2025-04-14 43.59 43.73 43.37 43.45 0.0M
2025-04-11 43.67 44.07 43.28 43.94 0.0M
2025-04-10 43.74 43.80 43.14 43.60 0.0M
2025-04-09 42.28 43.05 42.28 42.97 0.0M
2025-04-08 42.24 42.65 42.21 42.46 0.0M
2025-04-07 42.30 42.84 42.00 42.10 0.1M
2025-04-04 43.13 43.74 42.38 42.38 0.0M
2025-04-03 43.82 43.95 42.34 43.28 0.1M
2025-04-02 44.43 44.70 44.31 44.35 0.0M
2025-04-01 44.66 44.80 44.50 44.59 0.1M
2025-03-31 44.33 44.57 44.23 44.45 0.0M
2025-03-28 43.96 44.06 43.67 43.88 0.0M
2025-03-27 43.42 43.67 43.33 43.56 0.0M
2025-03-26 43.26 43.29 43.00 43.09 0.0M
2025-03-25 43.00 43.26 42.92 43.07 0.0M
2025-03-24 42.95 43.15 42.89 42.94 0.0M
2025-03-21 43.09 43.18 42.70 42.93 0.0M
2025-03-20 43.05 43.28 42.98 43.10 0.1M
2025-03-19 42.89 43.00 42.73 43.00 0.0M
2025-03-18 42.49 42.89 42.46 42.73 0.0M
2025-03-17 42.29 42.39 42.19 42.23 0.0M
2025-03-14 42.40 42.61 42.15 42.27 0.1M
2025-03-13 41.60 42.30 41.60 42.28 0.0M
2025-03-12 41.17 41.44 41.11 41.44 0.0M
2025-03-11 41.03 41.55 41.02 41.11 0.0M
2025-03-10 41.41 41.43 41.07 41.24 0.0M
2025-03-07 41.48 41.60 41.22 41.39 0.1M
2025-03-06 41.50 41.53 41.21 41.47 0.0M
2025-03-05 42.17 42.18 41.57 41.89 0.0M
2025-03-04 42.54 42.79 42.49 42.60 0.0M
2025-03-03 42.39 42.54 42.19 42.40 0.0M
2025-02-28 42.34 42.44 41.96 42.17 0.0M
2025-02-27 42.50 42.68 42.30 42.50 0.0M
2025-02-26 42.75 42.87 42.48 42.66 0.0M
2025-02-25 43.17 43.29 42.34 42.52 0.0M
2025-02-24 43.23 43.51 43.16 43.26 0.0M
2025-02-21 42.99 43.27 42.89 43.27 0.0M
2025-02-20 43.57 43.70 43.12 43.26 0.0M
2025-02-19 43.24 43.55 43.23 43.28 0.0M
2025-02-18 42.82 43.15 42.82 43.13 0.0M
2025-02-17 42.64 42.74 42.56 42.60 0.1M
2025-02-14 43.16 43.24 42.42 42.43 0.0M
2025-02-13 43.12 43.31 43.04 43.07 0.0M
2025-02-12 42.92 43.14 42.73 43.03 0.0M
2025-02-11 43.54 43.57 43.01 43.23 0.0M
2025-02-10 43.21 43.48 43.19 43.38 0.0M
2025-02-07 42.47 42.98 42.41 42.70 0.0M
2025-02-06 42.37 42.69 42.10 42.33 0.0M
2025-02-05 42.41 42.60 42.34 42.43 0.1M
2025-02-04 42.03 42.45 41.92 42.16 0.0M
2025-02-03 42.04 42.54 42.02 42.24 0.0M
2025-01-31 41.43 41.87 41.42 41.58 0.0M
2025-01-30 40.95 41.33 40.95 41.27 0.0M
2025-01-29 40.81 40.95 40.68 40.69 0.0M
2025-01-28 40.45 40.75 40.40 40.72 0.0M
2025-01-27 40.50 40.66 40.15 40.21 0.0M
2025-01-24 40.81 40.98 40.63 40.68 0.0M
2025-01-23 40.79 40.81 40.49 40.68 0.0M
2025-01-22 40.65 40.84 40.61 40.81 0.0M
2025-01-21 40.53 40.64 40.43 40.55 0.0M
2025-01-20 40.42 40.49 39.97 40.08 0.0M
2025-01-17 40.58 40.69 40.41 40.62 0.0M
2025-01-16 40.37 40.78 40.37 40.65 0.1M
2025-01-15 40.09 40.39 39.97 40.23 0.0M
2025-01-14 40.08 40.17 39.94 40.03 0.0M
2025-01-13 40.52 40.63 40.19 40.23 0.0M
2025-01-10 40.05 40.76 39.99 40.51 0.0M
2025-01-09 39.86 40.01 39.79 39.90 0.0M
2025-01-08 39.54 39.94 39.50 39.84 0.0M
2025-01-07 39.10 39.51 39.00 39.38 0.0M
2025-01-06 39.18 39.29 38.78 39.08 0.0M
2025-01-03 39.75 39.85 39.52 39.52 0.0M
2025-01-02 39.19 39.94 39.17 39.92 0.0M