现货黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
4024.7
4025.85
4025.05
3988.32
2025/11/03
4002.94
4046.13
4003.44
4021.44
2025/11/02
4002.94
4046.13
4003.44
4021.44
2025/11/01
4003.02
4046.13
4003.38
4021.44
2025/10/31
4004.15
4011.68
4004.5
3922.24
2025/10/30
4017.09
4021.42
4017.44
3955.33
2025/10/29
3904.67
4019.63
3905.02
3986.25
2025/10/28
4036.82
4108.92
4037.17
4074.34
2025/10/27
4112.82
4144.31
4113.35
4129.2
2025/10/26
4112.82
4144.31
4113.35
4129.2
2025/10/25
4070.12
4144.31
4070.47
4129.2
2025/10/24
4121.65
4137.67
4122
4097.12
2025/10/23
4074.41
4161.2
4074.76
4126.02
2025/10/22
4272.24
4375.14
4272.59
4353.69
2025/10/21
4253.22
4274.53
4253.57
4247.68
2025/10/20
4247.17
4379.38
4247.73
4328.9
2025/10/19
4247.17
4379.38
4247.73
4328.9
2025/10/18
4335.36
4379.38
4335.71
4328.9
2025/10/17
4223.17
4241.93
4223.58
4208.38
2025/10/16
4190.36
4218.14
4190.71
4144.3
2025/10/15
4140.4
4179.47
4140.75
4109.37
2025/10/14
4071.72
4079.62
4072.07
4004.02
2025/10/13
4018.43
4022.4
4018.87
3976.23
2025/10/12
4018.43
4022.4
4018.87
3976.23
2025/10/11
3996.34
4001.56
3996.69
3976.23
2025/10/10
4038.54
4043.63
4038.89
4041.69
2025/10/09
4035.42
4040.25
4035.77
3984.89
2025/10/08
3957.78
3977.25
3958.14
3958.71
2025/10/07
3943.78
3949.51
3944.14
3888.11
2025/10/06
3886.47
3891.46
3886.9
3855.71
2025/10/05
3886.47
3891.46
3886.9
3855.71
2025/10/04
3859.14
3865.53
3859.49
3855.71
2025/10/03
3875.71
3878.55
3876.06
3868.35
2025/10/02
3885.68
3895.28
3886.03
3858.67
2025/10/01
3801.91
3871.61
3802.26
3832.53
2025/09/30
3816.02
3819.66
3816.37
3758.19
2025/09/29
3761.17
3783.61
3761.52
3750.83
2025/09/28
3761.17
3783.61
3761.52
3750.83
2025/09/27
3748.52
3755.07
3748.87
3750.83
2025/09/26
3750.45
3761.46
3750.8
3737.38
2025/09/25
3767.55
3779.07
3767.9
3765.85
2025/09/24
3787.32
3790.97
3787.67
3745.22
2025/09/23
3696.32
3697.73
3696.67
3685.14
2025/09/22
3684.93
3685.12
3685.28
3643.33
2025/09/21
3684.93
3685.12
3685.28
3643.33
2025/09/20
3656.36
3661.15
3656.71
3643.33
2025/09/19
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