现货黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
3657.69
3671.86
3658.04
3659.54
2025/09/18
3681.12
3695.2
3681.47
3689.22
2025/09/17
3683.71
3689.41
3684.06
3680.18
2025/09/16
3644.83
3646.8
3645.18
3644.36
2025/09/15
3643.21
3656.49
3643.61
3633.88
2025/09/14
3643.21
3656.49
3643.61
3633.88
2025/09/13
3652.42
3656.49
3652.77
3633.88
2025/09/12
3630.38
3649.04
3630.73
3642.28
2025/09/11
3646.02
3648.3
3646.37
3623.18
2025/09/10
3653.67
3659.17
3654.02
3635.67
2025/09/09
3611.23
3616.81
3611.58
3582.63
2025/09/08
3587.3
3599.91
3587.69
3545.91
2025/09/07
3587.3
3599.91
3587.69
3545.91
2025/09/06
3548.74
3560.93
3549.09
3545.91
2025/09/05
3539.18
3564.12
3539.53
3560.58
2025/09/04
3538.57
3546.67
3538.92
3531.85
2025/09/03
3479.52
3508.46
3479.87
3475.94
2025/09/02
3471.9
3489.78
3472.25
3445.73
2025/09/01
3448.01
3453.82
3448.52
3417.72
2025/08/31
3448.01
3453.82
3448.52
3417.72
2025/08/30
3408.8
3418.39
3409.15
3417.72
2025/08/29
3399.82
3401.45
3400.17
3398.65
2025/08/28
3382.56
3393.95
3382.91
3393.39
2025/08/27
3374.95
3386.36
3375.3
3365.49
2025/08/26
3362.55
3371.9
3362.9
3370.88
2025/08/25
3371.78
3378.69
3372.24
3338.8
2025/08/24
3371.78
3378.69
3372.24
3338.8
2025/08/23
3328.24
3340.52
3328.59
3338.8
2025/08/22
3339.34
3351.98
3339.69
3350.32
2025/08/21
3325.71
3327.4
3326.06
3316.16
2025/08/20
3337.76
3341.72
3338.11
3333.73
2025/08/19
3432.45
3446.71
3432.86
3385.31
2025/06/15
3432.45
3446.71
3432.86
3385.31
2025/06/14
3422.59
3444.37
3422.94
3385.31
2025/06/13
3361.13
3377.67
3361.48
3356.96
2025/06/12
3338.74
3348.38
3339.09
3321.5
2025/06/11
3329.02
3334.77
3329.37
3325.79
2025/06/10
3318.62
3328.43
3318.97
3315.16
2025/06/09
3311.86
3375.48
3312.25
3354.6
2025/06/08
3311.86
3375.48
3312.25
3354.6
2025/06/07
3355.83
3375.48
3356.18
3354.6
2025/06/06
3387.56
3387.89
3387.91
3373.87
2025/06/05
3364.86
3372.51
3365.21
3354.4
2025/06/04
3358.91
3392.07
3359.26
3382.46
2025/06/03
3346.93
3358.92
3347.28
3298.18
2025/06/02
3290.4
3322.62
3290.84
3318.26
2025/06/01
3290.4
3322.62
3290.84
3318.26
2025/05/31
3296.33
3322.62
3296.68
3318.26
2025/05/30
3278.98
3294.67
3279.33
3288.16
2025/05/29
3323.36
3323.7
3323.71
3300.97
2025/05/28
3301.37
3349.7
3301.72
3343
2025/05/27
3326.89
3356.51
3327.24
3353.99
2025/05/26
3359.9
3365.82
3360.3
3294.15
2025/05/25
3359.9
3365.82
3360.3
3294.15
2025/05/24
3332.96
3334.31
3333.31
3294.15
2025/05/23
3306.79
3345.19
3307.14
3318.87
2025/05/22
3311.16
3320.44
3311.54
3290.94
2025/05/21
3235.81
3239.26
3236.16
3230.37
2025/05/20
3239.75
3249.63
3240.1
3217.85
2025/05/19
3201.1
3252.06
3201.47
3239.19
2025/05/18
3201.1
3252.06
3201.47
3239.19
2025/05/17
3209.89
3252.06
3210.24
3239.19
2025/05/16
3165.55
3192.5
3165.9
3179.28
2025/05/15
3231.51
3256.97
3231.86
3249.69
2025/05/14
3252.71
3265.4
3253.06
3239.25
2025/05/13
3226.45
3299.36
3226.81
3298.27
2025/05/12
3325.49
3347.38
3325.84
3308.03
2025/05/11
3325.49
3347.38
3325.84
3308.03
2025/05/10
3324.58
3332.09
3324.93
3308.03
2025/05/09
3338.44
3414.55
3338.79
3364.64
2025/05/08
3374.31
3434.69
3374.66
3433.19
2025/05/07
3374.83
3386.84
3375.18
3335.68
2025/05/06
3300.89
3301.28
3301.24
3241.25
2025/05/05
3240.6
3269.18
3240.95
3240.3
2025/05/04
3240.6
3269.18
3240.95
3240.3
2025/05/03
3260.62
3263.12
3260.97
3240.3
2025/05/02
3225.61
3290.05
3225.96
3288.14
2025/05/01
3282.81
3327.92
3283.16
3314.01
2025/04/30
3314.87
3348.44
3315.22
3344.6
2025/04/29
3278.48
3336.46
3278.83
3325.5
2025/04/28
3316.26
3370.58
3316.66
3351.09
2025/04/27
3316.26
3370.58
3316.66
3351.09
2025/04/26
3303.84
3370.58
3304.19
3351.09
2025/04/25
3335.43
3367.29
3335.78
3289.08
2025/04/24
3334.93
3386.49
3335.28
3337.17
2025/04/23
3456.32
3499.83
3456.67
3425.06
2025/04/22
3396.08
3396.93
3396.43
3332.86
2025/04/21
3327.04
3357.66
3327.8
3343.24
2025/04/20
3327.04
3357.66
3327.8
3343.24
2025/04/19
3327.04
3357.66
3327.8
3343.24
2025/04/18
3323.68
3357.66
3324.03
3343.24
2025/04/17
3305.45
3317.61
3305.8
3230.78
2025/04/16
3228.38
3232.52
3228.73
3211.05
2025/04/15
3224.42
3245.51
3224.77
3225.62
2025/04/14
3237.83
3245.26
3238.18
3176.52
2025/04/13
3237.83
3245.26
3238.18
3176.52
2025/04/12
3215.52
3227.22
3215.87
3176.52
2025/04/11
3109.15
3132.44
3109.5
3081.78
2025/04/10
3044.17
3052.11
3044.52
2982.89
2025/04/09
2996.15
3015.57
2996.5
2981.93
2025/04/08