美元账户黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
3658.065
3707.655
3646.235
3658.065
2025/09/18
3681.375
3695.255
3674.425
3681.375
2025/09/17
3683.795
3689.41
3674.855
3683.795
2025/09/16
3644.96
3646.905
3626.805
3644.96
2025/09/15
3644.29
3650.825
3642.805
3644.29
2025/09/14
3644.29
3650.825
3642.805
3644.29
2025/09/13
3653.075
3656.7
3630.54
3653.075
2025/09/12
3631.22
3649.725
3629.875
3631.22
2025/09/11
3646.365
3649.49
3620.675
3646.365
2025/09/10
3654.215
3659.24
3628.265
3654.215
2025/09/09
3611.495
3616.87
3579.74
3611.495
2025/09/08
3594.815
3600.12
3590.62
3594.815
2025/09/07
3594.815
3600.12
3590.62
3594.815
2025/09/06
3548.725
3561.04
3540.305
3548.725
2025/09/05
3540.325
3578.555
3511.92
3540.325
2025/09/04
3538.395
3547.18
3518.285
3538.395
2025/09/03
3480.185
3508.74
3470.45
3480.185
2025/09/02
3472.725
3489.98
3437.105
3472.725
2025/09/01
3452.725
3453.96
3441.165
3452.725
2025/08/31
3452.725
3453.96
3441.165
3452.725
2025/08/30
3408.925
3423.03
3406.705
3408.925
2025/08/29
3400.09
3401.7
3384.695
3400.09
2025/08/28
3383.325
3394.25
3373.845
3383.325
2025/08/27
3375.125
3386.595
3351.395
3375.125
2025/08/26
3362.795
3369.91
3359.995
3362.795
2025/08/25
3373.265
3375.49
3367.51
3373.265
2025/08/24
3373.265
3375.49
3367.51
3373.265
2025/08/23
3328.43
3343.995
3325.435
3328.43
2025/08/22
3339.29
3352.035
3334.345
3339.29
2025/08/21
3325.5
3327.575
3311.615
3325.5
2025/08/20
3337.855
3341.845
3326.255
3337.855
2025/08/19
3432.545
3439.58
3419.3
3432.545
2025/06/15
3432.545
3439.58
3419.3
3432.545
2025/06/14
3423.61
3444.345
3378.195
3423.61
2025/06/13
3361.095
3377.78
3319.745
3361.095
2025/06/12
3340.055
3348.61
3315.67
3340.055
2025/06/11
3329.19
3338.23
3302.055
3329.19
2025/06/10
3318.9417
3328.505
3293.9
3318.9417
2025/06/09
3312.415
3332.975
3311.39
3312.415
2025/06/08
3312.415
3332.975
3311.39
3312.415
2025/06/07
3358.55
3375.545
3340.095
3358.55
2025/06/06
3386.025
3386.025
3361.265
3386.025
2025/06/05
3364.465
3372.725
3344.895
3364.465
2025/06/04
3359.96
3392.3
3351.3
3359.96
2025/06/03
3348.45
3358.995
3301.595
3348.45
2025/06/02
3294.98
3295.145
3284.1295
3294.98
2025/06/01
3294.98
3295.145
3284.1295
3294.98
2025/05/31
3296.31
3330.845
3287.495
3296.31
2025/05/30
3279.36
3303.15
3245.7
3279.36
2025/05/29
3323.645
3323.895
3291.75
3323.645
2025/05/28
3301.32
3349.865
3292.575
3301.32
2025/05/27
3326.96
3356.66
3324.15
3326.96
2025/05/26
3360.895
3365.98
3356.48
3360.895
2025/05/25
3360.895
3365.98
3356.48
3360.895
2025/05/24
3333.845
3334.525
3287.345
3333.845
2025/05/23
3306.495
3345.495
3302.845
3306.495
2025/05/22
3311.8384
3320.565
3275.615
3311.8384
2025/05/21
3236.145
3239.49
3204.725
3236.145
2025/05/20
3239.535
3249.6792
3206.795
3239.535
2025/05/19
3191.9404
3195.88
3180.58
3191.9404
2025/05/18
3191.9404
3195.88
3180.58
3191.9404
2025/05/17
3210.205
3252.245
3195.655
3210.205
2025/05/16
3165.5451
3192.79
3121.08
3165.5451
2025/05/15
3232.145
3257.925
3221.795
3232.145
2025/05/14
3254.255
3265.245
3216.1045
3254.255
2025/05/13
3227.4369
3290.06
3216.245
3227.4369
2025/05/12
3328.48
3347.04
3325.64
3328.48
2025/05/11
3328.48
3347.04
3325.64
3328.48
2025/05/10
3325.475
3331.475
3275.85
3325.475
2025/05/09
3339.8702
3414.665
3320.38
3339.8702
2025/05/08
3372.685
3437.87
3360.405
3372.685
2025/05/07
3373.845
3386.995
3305.705
3373.845
2025/05/06
3298.605
3299.695
3241.485
3298.605
2025/05/05
3233.225
3239.82
3222.92
3233.225
2025/05/04
3233.225
3239.82
3222.92
3233.225
2025/05/03
3262.375
3263.315
3208.5331
3262.375
2025/05/02
3225.695
3314.28
3221.315
3225.695
2025/05/01
3283.22
3329.985
3278.14
3283.22
2025/04/30
3315.325
3353.13
3305
3315.325
2025/04/29
3278.685
3316.02
3268.31
3278.685
2025/04/28
3304.795
3312.545
3280.28
3304.795
2025/04/27
3304.795
3312.545
3280.28
3304.795
2025/04/26
3303.7916
3370.865
3288.12
3303.7916
2025/04/25
3335.34
3367.3383
3277.895
3335.34
2025/04/24
3336.18
3420.995
3292.045
3336.18
2025/04/23
3457.645
3500.095
3406.195
3457.645
2025/04/22
3394.525
3396.4135
3347.725
3394.525
2025/04/21
3320.555
3322.495
3294.895
3320.555
2025/04/20
3320.555
3322.495
3294.895
3320.555
2025/04/19
3320.555
3322.495
3294.895
3320.555
2025/04/18
3324.665
3357.645
3313.375
3324.665
2025/04/17
3306.12
3317.855
3219.58
3306.12
2025/04/16
3228.415
3232.5984
3197.995
3228.415
2025/04/15
3225.545
3245.795
3215.655
3225.545
2025/04/14
3231.045
3244.915
3219.86
3231.045
2025/04/13
3231.045
3244.915
3219.86
3231.045
2025/04/12
3215.9514
3227.295
3151.88
3215.9514
2025/04/11
3110.56
3132.645
3048.5
3110.56
2025/04/10
3047.46
3051.315
2970.19
3047.46
2025/04/09
2998.975
3014.82
2956.795
2998.975
2025/04/08