GLD历史价格(1-100)
股票分组
历史价格 基金溢价记录 净值记录 净值价格比较 基金场内份额 历史数据 分红数据
总数: 2573 当前显示: 1-100 下一页 最后一页 100 200 300 400 500
| 日期 | 开盘 | 最高 | 最低 | 价格 | 成交量 | 复权价格 |
|---|
| 2024-05-03 | 212.89 | 213.23 | 210.71 | 212.96 | 8745345 | 212.96 |
| 2024-05-02 | 211.9 | 213.71 | 211.49 | 213.13 | 6286965 | 213.13 |
| 2024-05-01 | 212.96 | 215.5 | 212.41 | 213.79 | 10372982 | 213.79 |
| 2024-04-30 | 213.38 | 214.13 | 211.8 | 211.87 | 11247959 | 211.87 |
| 2024-04-29 | 216.02 | 217.22 | 215.25 | 216.18 | 6409845 | 216.18 |
| 2024-04-26 | 216.77 | 217.07 | 215.53 | 216.62 | 6268487 | 216.62 |
| 2024-04-25 | 214.47 | 217.05 | 214.34 | 215.92 | 6606505 | 215.92 |
| 2024-04-24 | 214.76 | 216.35 | 214.36 | 214.64 | 5741072 | 214.64 |
| 2024-04-23 | 213.96 | 215.86 | 213.87 | 215.04 | 10729736 | 215.04 |
| 2024-04-22 | 216.35 | 216.96 | 215.14 | 215.57 | 13403760 | 215.57 |
| 2024-04-19 | 220.49 | 222.36 | 220.08 | 221.03 | 8688967 | 221.03 |
| 2024-04-18 | 221.31 | 221.46 | 219.31 | 220.34 | 6496885 | 220.34 |
| 2024-04-17 | 221.05 | 221.76 | 218.52 | 219.59 | 11521052 | 219.59 |
| 2024-04-16 | 220.18 | 221.99 | 218.78 | 221.22 | 10746116 | 221.22 |
| 2024-04-15 | 217.94 | 221.03 | 215.16 | 220.95 | 13238952 | 220.95 |
| 2024-04-12 | 221.87 | 225.09 | 216.02 | 216.89 | 30898774 | 216.89 |
| 2024-04-11 | 216.85 | 219.84 | 215.89 | 219.8 | 11415224 | 219.8 |
| 2024-04-10 | 215.37 | 217.78 | 214.68 | 215.61 | 13317395 | 215.61 |
| 2024-04-09 | 217.81 | 218.86 | 216.45 | 217.67 | 13079304 | 217.67 |
| 2024-04-08 | 215.98 | 216.81 | 214.61 | 216.48 | 10331406 | 216.48 |
| 2024-04-05 | 212.49 | 215.74 | 212.22 | 215.14 | 13382661 | 215.14 |
| 2024-04-04 | 212 | 213.45 | 211.02 | 211.52 | 12307270 | 211.52 |
| 2024-04-03 | 210.57 | 212.83 | 210.3 | 212.74 | 11416183 | 212.74 |
| 2024-04-02 | 209.07 | 211.03 | 208.36 | 210.89 | 13421049 | 210.89 |
| 2024-04-01 | 208.68 | 208.73 | 206.29 | 207.82 | 13677114 | 207.82 |
| 2024-03-28 | 204.54 | 206.05 | 203.87 | 205.72 | 9194443 | 205.72 |
| 2024-03-27 | 202.32 | 203.22 | 202.32 | 203.1 | 6040569 | 203.1 |
| 2024-03-26 | 202.65 | 202.76 | 201.07 | 201.64 | 5752677 | 201.64 |
| 2024-03-25 | 201.19 | 201.95 | 200.97 | 200.99 | 4034747 | 200.99 |
| 2024-03-22 | 201.32 | 201.86 | 199.72 | 200.35 | 6918259 | 200.35 |
| 2024-03-21 | 203.88 | 203.92 | 200.6 | 201.97 | 7396337 | 201.97 |
| 2024-03-20 | 199.16 | 202.66 | 199.12 | 202.18 | 9593754 | 202.18 |
| 2024-03-19 | 199.62 | 199.81 | 198.94 | 199.8 | 4657514 | 199.8 |
| 2024-03-18 | 199.66 | 200.15 | 199.51 | 200.03 | 7206697 | 200.03 |
| 2024-03-15 | 199.94 | 200.63 | 199.57 | 199.71 | 4556706 | 199.71 |
| 2024-03-14 | 200.37 | 200.47 | 199.34 | 200.35 | 6864944 | 200.35 |
| 2024-03-13 | 200.44 | 201.86 | 200.35 | 201.19 | 5929939 | 201.19 |
| 2024-03-12 | 200.42 | 200.63 | 199.16 | 199.79 | 9554501 | 199.79 |
| 2024-03-11 | 201.71 | 202.41 | 201.46 | 202 | 7329557 | 202 |
| 2024-03-08 | 200.89 | 203.3 | 200.45 | 201.63 | 13627269 | 201.63 |
| 2024-03-07 | 199.54 | 200.11 | 198.91 | 199.94 | 8403737 | 199.94 |
| 2024-03-06 | 198.08 | 199.3 | 197.44 | 198.81 | 10459291 | 198.81 |
| 2024-03-05 | 197.44 | 198.14 | 196.65 | 197.19 | 9672210 | 197.19 |
| 2024-03-04 | 194.15 | 196.33 | 193.88 | 196.01 | 12216268 | 196.01 |
| 2024-03-01 | 190.27 | 193.4 | 189.44 | 192.89 | 13410970 | 192.89 |
| 2024-02-29 | 189.64 | 189.92 | 189.23 | 189.31 | 6848638 | 189.31 |
| 2024-02-28 | 188.34 | 188.52 | 188.03 | 188.34 | 2824025 | 188.34 |
| 2024-02-27 | 188.58 | 188.72 | 187.88 | 188 | 5163370 | 188 |
| 2024-02-26 | 187.79 | 188.36 | 187.53 | 188.2 | 4491937 | 188.2 |
| 2024-02-23 | 187.56 | 189.18 | 187.46 | 188.62 | 6827271 | 188.62 |
| 2024-02-22 | 187.56 | 187.64 | 187.05 | 187.56 | 4550802 | 187.56 |
| 2024-02-21 | 187.88 | 188.04 | 187.1 | 187.48 | 5789856 | 187.48 |
| 2024-02-20 | 187.96 | 188.03 | 187.4 | 187.47 | 5531152 | 187.47 |
| 2024-02-16 | 185.08 | 186.67 | 184.84 | 186.34 | 6518462 | 186.34 |
| 2024-02-15 | 185.6 | 186.02 | 185.1 | 185.66 | 6228859 | 185.66 |
| 2024-02-14 | 184.27 | 184.88 | 183.78 | 184.42 | 7031550 | 184.42 |
| 2024-02-13 | 185.35 | 185.38 | 184.33 | 184.53 | 9525595 | 184.53 |
| 2024-02-12 | 186.6 | 187.27 | 186.36 | 187.11 | 4706253 | 187.11 |
| 2024-02-09 | 187.56 | 187.77 | 187.14 | 187.6 | 4412654 | 187.6 |
| 2024-02-08 | 187.91 | 188.53 | 187.82 | 188.33 | 3873445 | 188.33 |
| 2024-02-07 | 188.45 | 189.39 | 188.28 | 188.5 | 6276847 | 188.5 |
| 2024-02-06 | 187.94 | 188.85 | 187.74 | 188.55 | 4865718 | 188.55 |
| 2024-02-05 | 186.88 | 187.82 | 186.7 | 187.57 | 5436057 | 187.57 |
| 2024-02-02 | 188.07 | 188.87 | 187.85 | 188.61 | 7337573 | 188.61 |
| 2024-02-01 | 189.71 | 191.36 | 188.99 | 190.41 | 10278129 | 190.41 |
| 2024-01-31 | 189.37 | 190.46 | 188.13 | 188.45 | 7886115 | 188.45 |
| 2024-01-30 | 189.7 | 189.83 | 187.98 | 188.59 | 4976463 | 188.59 |
| 2024-01-29 | 188.31 | 188.54 | 187.19 | 188.33 | 5629687 | 188.33 |
| 2024-01-26 | 187.27 | 187.38 | 186.76 | 187.01 | 5064769 | 187.01 |
| 2024-01-25 | 187.34 | 187.64 | 186.46 | 187.14 | 4651026 | 187.14 |
| 2024-01-24 | 188.33 | 188.37 | 186.32 | 186.4 | 6085394 | 186.4 |
| 2024-01-23 | 187.45 | 188.15 | 187.28 | 187.95 | 5040771 | 187.95 |
| 2024-01-22 | 187.23 | 187.76 | 186.85 | 187.22 | 4397412 | 187.22 |
| 2024-01-19 | 188.26 | 188.3 | 187.44 | 187.93 | 5719628 | 187.93 |
| 2024-01-18 | 186.36 | 187.4 | 186.3 | 187.37 | 4685235 | 187.37 |
| 2024-01-17 | 187.31 | 187.42 | 185.45 | 185.84 | 8643163 | 185.84 |
| 2024-01-16 | 189.15 | 189.26 | 187.54 | 187.91 | 6547867 | 187.91 |
| 2024-01-12 | 190.67 | 191.08 | 189.16 | 189.71 | 6833671 | 189.71 |
| 2024-01-11 | 188.02 | 188.55 | 186.56 | 187.87 | 6830586 | 187.87 |
| 2024-01-10 | 188.14 | 188.44 | 187.21 | 187.5 | 4504726 | 187.5 |
| 2024-01-09 | 188.68 | 188.78 | 187.73 | 187.93 | 4437269 | 187.93 |
| 2024-01-08 | 187.21 | 188.74 | 178.28 | 187.87 | 6214968 | 187.87 |
| 2024-01-05 | 189.68 | 191.26 | 189.08 | 189.35 | 7481883 | 189.35 |
| 2024-01-04 | 189.08 | 189.75 | 188.69 | 189.32 | 4416743 | 189.32 |
| 2024-01-03 | 188.77 | 189.86 | 188.16 | 189.13 | 8660918 | 189.13 |
| 2024-01-02 | 191.44 | 191.89 | 190.5 | 190.72 | 6025637 | 190.72 |
| 2023-12-29 | 190.99 | 191.64 | 190.74 | 191.17 | 4612343 | 191.17 |
| 2023-12-28 | 192.34 | 192.89 | 191.44 | 191.47 | 6171501 | 191.47 |
| 2023-12-27 | 191.77 | 193.18 | 191.54 | 192.59 | 5813295 | 192.59 |
| 2023-12-26 | 190.97 | 191.74 | 190.4 | 191.72 | 4502559 | 191.72 |
| 2023-12-22 | 191.6 | 191.88 | 190.07 | 190.27 | 7176290 | 190.27 |
| 2023-12-21 | 189.21 | 189.62 | 188.75 | 189.43 | 4619990 | 189.43 |
| 2023-12-20 | 188.69 | 188.96 | 188.09 | 188.1 | 6002395 | 188.1 |
| 2023-12-19 | 188.23 | 189.72 | 188.13 | 189.13 | 6025548 | 189.13 |
| 2023-12-18 | 187.5 | 188.49 | 187.24 | 187.85 | 5357984 | 187.85 |
| 2023-12-15 | 188.52 | 188.96 | 186.82 | 187 | 8324821 | 187 |
| 2023-12-14 | 188.87 | 189.82 | 188.08 | 188.73 | 9107157 | 188.73 |
| 2023-12-13 | 183.82 | 187.66 | 183.38 | 187.63 | 10635390 | 187.63 |
| 2023-12-12 | 183.84 | 183.98 | 183.26 | 183.49 | 5056911 | 183.49 |
| 2023-12-11 | 184.5 | 184.53 | 183.15 | 183.59 | 8519527 | 183.59 |
总数: 2573 当前显示: 1-100
下一页 最后一页 100 200 300 400 500
相关链接
A股指数 美股QDII 混合QDII 港股QDII 日本QDII 欧洲QDII
LOF基金 A股和H股对比 拖拉机自动化 简单测试 开发记录
生物科技 中丐互怜 大宗商品和黄金 恒生指数 H股中国企业指数 恒生科技指数 MSCI美国50 原油 纳斯达克100 标普500
觉得这个网站有用？可以用微信打赏支持一下！
