现货黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
5229.33
5450.95
5230.33
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
4196.03
4259.12
4196.58
4208.46
2025/12/07
4196.03
4259.12
4196.58
4208.46
2025/12/06
4221.12
4230.64
4221.47
4208.46
2025/12/05
4191.61
4216.75
4191.96
4204.5
2025/12/04
4200.23
4228.75
4200.58
4208.19
2025/12/03
4194.64
4235.86
4194.99
4232.32
2025/12/02
4251.19
4256.33
4251.54
4222.19
2025/12/01
4219.2
4226.56
4219.55
4158.46
2025/11/30
4219.2
4226.56
4219.55
4158.46
2025/11/29
4161.38
4193.04
4162.81
4158.46
2025/11/28
4154.42
4168.58
4154.77
4164.97
2025/11/27
4162.84
4169.22
4163.19
4133.76
2025/11/26
4125.07
4155.7
4125.42
4133.88
2025/11/25
4068.81
4077.57
4069.16
4069.6
2025/11/24
4065.77
4101
4066.38
4076.17
2025/11/23
4065.77
4101
4066.38
4076.17
2025/11/22
4056.51
4088.38
4056.86
4076.17
2025/11/21
4059.81
4110.03
4060.16
4079.76
2025/11/20
4090.93
4098.47
4091.28
4067.83
2025/11/19
4034.8
4055.04
4035.15
4050.14
2025/11/18
4082.75
4106.57
4083.1
4081.75
2025/11/17
4084.8
4211.14
4085.39
4171.02
2025/11/16
4084.8
4211.14
4085.39
4171.02
2025/11/15
4169.74
4211.14
4170.09
4171.02
2025/11/14
4228.53
4239.37
4228.88
4196.3
2025/11/13
4127.52
4145.39
4127.87
4127.57
2025/11/12
4143.72
4148.91
4144.07
4116.2
2025/11/11
4080.02
4084.98
4080.37
3998.85
2025/11/10
4001.27
4027.28
4001.73
3977.25
2025/11/09
4001.27
4027.28
4001.73
3977.25
2025/11/08
4009.81
4014.06
4010.16
3977.25
2025/11/07
4013.12
4016.63
4013.48
3980.09
2025/11/06
3964.55
3986.98
3964.9
3933.35
2025/11/05
3991.99
4005.64
3992.35
4001.23
2025/11/04
4006.07
4027.87
4006.42
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