现货黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
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
3025.79
3055.36
3026.14
2991.19
2025/04/07
3036.98
3136.49
3037.45
3114.75
2025/04/06
3036.98
3136.49
3037.45
3114.75
2025/04/05
3093.44
3116.55
3093.79
3114.75
2025/04/04
3125.61
3167.6
3125.96
3131.15
2025/04/03
3130.6
3135.55
3130.95
3114.12
2025/04/02
3132.31
3148.85
3132.66
3123.2
2025/04/01
3121.04
3127.76
3121.39
3087.19
2025/03/31
3084.11
3086.66
3084.46
3056.52
2025/03/30
3084.11
3086.66
3084.46
3056.52
2025/03/29
3073.75
3085.85
3074.1
3056.52
2025/03/28
3035.56
3038.46
3035.91
3018.49
2025/03/27
3019.83
3031.94
3020.18
3019.45
2025/03/26
3021.06
3021.81
3021.41
3011.51
2025/03/25
3029.2
3030.89
3029.55
3023.13
2025/03/24
3023.04
3047.34
3023.42
3044.48
2025/03/23
3023.04
3047.34
3023.42
3044.48
2025/03/22
3030.8
3047.34
3031.15
3044.48
2025/03/21
3044.45
3057.28
3044.8
3047.88
2025/03/20
3028.13
3045.22
3028.48
3034.01
2025/03/19
3023.05
3028.39
3023.4
3001.02
2025/03/18
2992.87
2994.05
2993.22
2983.4
2025/03/17
2988.12
3004.82
2988.48
2987.86
2025/03/16
2988.12
3004.82
2988.48
2987.86
2025/03/15
2994.9
2996.6
2995.25
2987.86
2025/03/14
2945.88
2947.54
2946.23
2933.58
2025/03/13
2919.82
2925.25
2920.17
2915.69
2025/03/12
2910.53
2911.49
2910.88
2888.3
2025/03/11
2912.5
2918.19
2912.85
2911.54
2025/03/10
2912
2930.12
2912.47
2911.04
2025/03/09
2912
2930.12
2912.47
2911.04
2025/03/08