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
4323.53
4374.34
4309.6
4323.53
2025/12/19
4324.73
4346.44
4321.09
4324.73
2025/12/18
4322.665
4342.635
4291.58
4322.665
2025/12/17
4281.575
4320.545
4271.915
4281.575
2025/12/16
4347.55
4350.12
4300.035
4347.55
2025/12/15
4296.73
4303.65
4257.98
4296.73
2025/12/14
4296.73
4303.65
4257.98
4296.73
2025/12/13
4314.055
4317.835
4250.32
4314.055
2025/12/12
4214.275
4247.77
4182.19
4214.275
2025/12/11
4198.01
4221.345
4194.725
4198.01
2025/12/10
4206.7325
4212.745
4170.445
4206.7325
2025/12/09
4210.745
4218.935
4197.595
4210.745
2025/12/08
4207.595
4245.815
4198.865
4207.595
2025/12/07
4207.595
4245.815
4198.865
4207.595
2025/12/06
4222.09
4230.75
4194.885
4222.09
2025/12/05
4191.525
4225.045
4175.495
4191.525
2025/12/04
4199.995
4228.965
4167.995
4199.995
2025/12/03
4192.635
4244.705
4192.335
4192.635
2025/12/02
4250.0425
4256.57
4215.48
4250.0425
2025/12/01
4212.3278
4226.965
4197.845
4212.3278
2025/11/30
4212.3278
4226.965
4197.845
4212.3278
2025/11/29
4163.415
4193.12
4151.67
4163.415
2025/11/28
4154.7407
4171.685
4142.785
4154.7407
2025/11/27
4162.835
4169.455
4121.2877
4162.835
2025/11/26
4123.545
4155.745
4088.195
4123.545
2025/11/25
4069.085
4076.18
4040.24
4069.085
2025/11/24
4087.765
4101.26
4063.155
4087.765
2025/11/23
4087.765
4101.26
4063.155
4087.765
2025/11/22
4056.595
4088.635
4024.06
4056.595
2025/11/21
4061.755
4110.075
4038.965
4061.755
2025/11/20
4089.685
4098.585
4040.81
4089.685
2025/11/19
4034.95
4081.075
3998.135
4034.95
2025/11/18
4083.485
4101.61
4049.87
4083.485
2025/11/17
4090.085
4110.78
4081.195
4090.085
2025/11/16
4090.085
4110.78
4081.195
4090.085
2025/11/15
4170.255
4211.19
4145.995
4170.255
2025/11/14
4226.645
4239.455
4179.085
4226.645
2025/11/13
4127
4145.46
4099.5
4127
2025/11/12
4143.8
4148.91
4082.075
4143.8
2025/11/11
4080.035
4085.125
4011.275
4080.035
2025/11/10
4006.975
4026.995
3990.425
4006.975
2025/11/09
4006.975
4026.995
3990.425
4006.975
2025/11/08
4010.275
4014.19
3966.105
4010.275
2025/11/07
4012.84
4016.79
3964.725
4012.84
2025/11/06
3964.355
3987.13
3930.465
3964.355
2025/11/05
3991.805
4014.945
3966.97
3991.805
2025/11/04
4007.76
4028.095
3962.93
4007.76
2025/11/03
4001.395
4015.195
3972.845
4001.395
2025/11/02
4001.395
4015.195
3972.845
4001.395
2025/11/01
4002.595
4045.68
3989.195
4002.595
2025/10/31
4002.3947
4011.685
3915.62
4002.3947
2025/10/30
4017.765
4021.395
3917.13
4017.765
2025/10/29
3904.987
4019.795
3886.8769
3904.987
2025/10/28
4036.325
4097.615
4025.04
4036.325
2025/10/27
4103.89
4138.55
4102.02
4103.89
2025/10/26
4103.89
4138.55
4102.02
4103.89
2025/10/25
4069.99
4148.59
4047.735
4069.99
2025/10/24
4121.525
4137.695
4022.5066
4121.525
2025/10/23
4076.445
4161.395
4004.78
4076.445
2025/10/22
4270.445
4381.445
4245.095
4270.445
2025/10/21
4252.645
4271.145
4219.15
4252.645
2025/10/20
4225.7155
4244.86
4187.28
4225.7155
2025/10/19
4225.7155
4244.86
4187.28
4225.7155
2025/10/18
4334.1427
4379.345
4261.46
4334.1427
2025/10/17
4223.195
4242.025
4182.62
4223.195
2025/10/16
4191.125
4218.345
4128.02
4191.125
2025/10/15
4141.0888
4179.68
4090.795
4141.0888
2025/10/14
4071.8165
4079.795
4024.595
4071.8165
2025/10/13
4010.845
4021.545
3975.195
4010.845
2025/10/12
4010.845
4021.545
3975.195
4010.845
2025/10/11
3996.53
4021.76
3945.025
3996.53
2025/10/10
4038.47
4059.235
4001.5
4038.47
2025/10/09
4035.52
4040.44
3963.54
4035.52
2025/10/08
3958.845
3977.465
3941.28
3958.845
2025/10/07
3943.705
3949.705
3898.975
3943.705
2025/10/06
3885.86
3889.71
3877.48
3885.86
2025/10/05
3885.86
3889.71
3877.48
3885.86
2025/10/04
3858.405
3865.625
3827.415
3858.405
2025/10/03
3877.05
3878.815
3853.025
3877.05
2025/10/02
3886.04
3895.395
3838.235
3886.04
2025/10/01
3801.335
3871.78
3797.47
3801.335
2025/09/30
3817.49
3819.845
3764.02
3817.49
2025/09/29
3766.545
3783.295
3764.84
3766.545
2025/09/28
3766.545
3783.295
3764.84
3766.545
2025/09/27
3748.705
3758.295
3732.395
3748.705
2025/09/26
3750.685
3761.625
3717.63
3750.685
2025/09/25
3768.355
3785.785
3750.91
3768.355
2025/09/24
3787.535
3790.945
3735.295
3787.535
2025/09/23
3696.5475
3697.975
3685.73
3696.5475
2025/09/22
3684.44
3685.335
3666.645
3684.44
2025/09/21
3684.44
3685.335
3666.645
3684.44
2025/09/20
3658.635
3661.195
3632.505
3658.635
2025/09/19
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