现货黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
5022.02
5044.26
5022.16
5011.26
2026/03/17
4988.87
5036.11
4988.99
5011.46
2026/03/16
5021.27
5128.41
5021.88
5075.98
2026/03/15
5021.27
5128.41
5021.88
5075.98
2026/03/14
5092.18
5128.41
5092.38
5075.98
2026/03/13
5180.43
5189.75
5180.63
5182.09
2026/03/12
5187.38
5223.02
5187.56
5190.1
2026/03/11
5187.12
5195.15
5187.35
5149.59
2026/03/10
5125.33
5192.04
5125.55
5190.38
2026/03/09
5171.06
5174.61
5171.71
5083.76
2026/03/08
5171.06
5174.61
5171.71
5083.76
2026/03/07
5098.52
5143.64
5098.74
5083.76
2026/03/06
5168.93
5194.86
5169.22
5148.81
2026/03/05
5170.06
5190.4
5170.34
5109.84
2026/03/04
5236.84
5379.74
5237.18
5334.62
2026/03/03
5393.28
5419.01
5393.65
5351.6
2026/03/02
5279.95
5280.7
5280.74
5188.03
2026/03/01
5279.95
5280.7
5280.74
5188.03
2026/02/28
5179.75
5200.37
5179.96
5188.03
2026/02/27
5180.6
5205.26
5180.9
5164.37
2026/02/26
5186.63
5210.2
5186.93
5141.16
2026/02/25
5168.28
5249.29
5168.58
5231.58
2026/02/24
5148.86
5176.28
5149.16
5108.75
2026/02/23
5098.85
5099.73
5099.75
5003.61
2026/02/22
5098.85
5099.73
5099.75
5003.61
2026/02/21
5033.95
5042.63
5034.25
5003.61
2026/02/20
5000.25
5021.76
5000.55
4976.82
2026/02/19
4921.67
4941.94
4921.97
4865.25
2026/02/18
4919.11
4999.93
4920.01
4993.24
2026/02/17
5013.41
5034.96
5013.71
5034.96
2026/02/16
5043.11
5046.08
5039.42
4887.73
2026/02/15
5038.52
5046.08
5039.42
4887.73
2026/02/14
4964.76
4996.95
4965.66
4887.73
2026/02/13
5070.8
5099.26
5071.89
5096.06
2026/02/12
5053.75
5068.87
5054.65
5027.76
2026/02/11
5053.05
5075.59
5053.35
5069.22
2026/02/10
5023.73
5046.15
5024.63
4988.48
2026/02/09
4959.54
4970.76
4961.9
4761.66
2026/02/08
4959.54
4970.76
4961.9
4761.66
2026/02/07
4862.76
4902.68
4863.66
4761.66
2026/02/06
4872.82
5023.52
4873.72
4980.2
2026/02/05
5056.23
5091.63
5057.13
4965.11
2026/02/04
4891.22
4948.14
4892.12
4675.38
2026/02/03
4689.33
4884.44
4690.23
4780.05
2026/02/02
4860.39
5450.95
4861.39
5400.25
2026/02/01
4860.39
5450.95
4861.39
5400.25
2026/01/31
5031.57
5450.95
5032.57
5400.25
2026/01/30
5515.82
5596.33
5516.12
5422.62
2026/01/29
5276.23
5311.29
5276.53
5179.99
2026/01/28
5087.74
5100.61
5088.09
5015.89
2026/01/27
5096.1
5110.86
5096.45
5006.31
2026/01/26
4986.02
4989.73
4986.66
4941.77
2026/01/25
4986.02
4989.73
4986.66
4941.77
2026/01/24
4902.97
4967.19
4903.33
4941.77
2026/01/23
4829.51
4838.82
4829.86
4832.91
2026/01/22
4875.91
4888.17
4876.26
4765.83
2026/01/21
4733.21
4733.61
4733.56
4672.72
2026/01/20
4666.75
4690.46
4667.1
4624.54
2026/01/19
4595.53
4620.74
4596.04
4618.57
2026/01/18
4595.53
4620.74
4596.04
4618.57
2026/01/17
4601.21
4620.74
4601.56
4618.57
2026/01/16
4604.54
4632.39
4604.89
4630.8
2026/01/15
4636.92
4639.49
4637.27
4589.05
2026/01/14
4589.23
4607.8
4589.58
4605.04
2026/01/13
4596.56
4600.89
4596.91
4518.77
2026/01/12
4509.36
4516.91
4509.98
4480.03
2026/01/11
4509.36
4516.91
4509.98
4480.03
2026/01/10
4473.77
4483.89
4474.12
4480.03
2026/01/09
4430.68
4466.31
4431.03
4460.2
2026/01/08
4461.87
4500.27
4462.22
4497.25
2026/01/07
4455.82
4475.53
4456.17
4449.53
2026/01/06
4433.11
4434.3
4433.46
4354.52
2026/01/05
4332.85
4402.21
4333.4
4331.5
2026/01/04
4332.85
4402.21
4333.4
4331.5
2026/01/03
4388.09
4397.28
4388.44
4331.5
2026/01/02
4318.85
4373.07
4319.29
4342.92
2026/01/01
4323.91
4373.07
4324.26
4342.92
2025/12/31
4368.37
4383
4368.72
4336.04
2025/12/30
4465.99
4549.44
4466.34
4537.35
2025/12/29
4531.87
4549.69
4532.62
4483.64
2025/12/28
4531.87
4549.69
4532.62
4483.64
2025/12/27
4516.6
4530.98
4516.95
4483.64
2025/12/26
4479.42
4525.7
4479.77
4487.33
2025/12/25
4490.36
4525.7
4490.71
4487.33
2025/12/24
4483.24
4497.69
4483.59
4446.03
2025/12/23
4412.34
4420.31
4412.69
4341.92
2025/12/22
4338.22
4356.35
4338.8
4332.69
2025/12/21
4338.22
4356.35
4338.8
4332.69
2025/12/20
4326.79
4336.8
4327.14
4332.69
2025/12/19
4324.61
4342.95
4324.96
4339.99
2025/12/18
4322.05
4342.21
4322.4
4302.64
2025/12/17
4281.7
4317.8
4282.05
4306.39
2025/12/16
4347.28
4349.9
4347.63
4299.41
2025/12/15
4300.12
4353.36
4300.7
4281.31
2025/12/14
4300.12
4353.36
4300.7
4281.31
2025/12/13
4313.24
4317.72
4313.59
4281.31
2025/12/12
4214.1
4247.58
4214.45
4228.36
2025/12/11
4197.72
4218.67
4198.07
4208.24
2025/12/10
4207.15
4212.66
4207.5
4190.1
2025/12/09
4210.23
4218.91
4210.58
4197.54
2025/12/08