中国香港黄金价格历史
HKD中国香港黄金（HKD）2026年全年每日行情明细与价格走势，单位港元/港两。
年均价
港元/港两
42444.65
2026年
最高价
港元/港两
50063
2026-03-03
最低价
港元/港两
37026.08
2026-07-16
2026年价格走势
中国香港黄金 · 单位：港元/港两（日K收盘，今日为实时价）
2026年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：港元/港两；全年全量（最新在上），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
41605.80
41775.68
41483.57
41583.94
-26.14
2026-09-03
40795.23
41962.65
40752.30
41610.08
+783.08
2026-09-02
40318
40904
39838
40827
+561.13
2026-09-01
41376.85
41502.64
40209.78
40265.87
-1104.21
2026-08-31
41468.68
41602.41
40894.44
41370.08
-108.28
2026-08-28
42857.39
43138.56
41395.75
41478.36
-1260.19
2026-08-27
42817.99
43244.17
42508.41
42738.55
-31.29
2026-08-26
43375.56
43527.12
42680.43
42769.84
-609.37
2026-08-25
43310.94
43745.22
42888.77
43379.21
+59.33
2026-08-24
42865.95
43594.81
42789.96
43319.88
+566.23
2026-08-21
41993.43
43028.23
41879.47
42753.65
+717.65
2026-08-20
42115
42243
41403
42036
+32.80
2026-08-19
40269.89
42025.49
40167.34
42003.20
+1750.59
2026-08-18
41039.31
41206.95
40208.40
40252.61
-821.39
2026-08-17
40694
41198
40626
41074
+386.65
2026-08-14
40461.43
40880.59
40077.90
40687.35
+243.04
2026-08-13
40978.45
41371.36
40383.69
40444.31
-541.02
2026-08-12
40634.07
41293.86
40555.61
40985.33
+357.11
2026-08-11
40812.12
41236.74
40504.19
40628.22
-199.15
2026-08-10
40430.68
40870.42
40101.61
40827.37
+469.90
2026-08-07
39410.98
40639.78
39314.86
40357.47
+948.91
2026-08-06
39506.07
40010.09
39256.86
39408.56
-69.07
2026-08-05
37968.20
39672.19
37787.02
39477.63
+1574.04
2026-08-04
37690.25
38171.68
37574.61
37903.59
+213.34
2026-08-03
37565.60
37955.65
37357.47
37690.25
+79.80
2026-07-31
38177.81
38267.61
37420.41
37610.45
-572.75
2026-07-30
37865.56
38346.62
37488.91
38183.20
+363.20
2026-07-29
37459
38281
37161
37820
+329.42
2026-07-28
37972.85
37996.10
37331.90
37490.58
-444.49
2026-07-27
37713.76
38310.79
37713.76
37935.07
+268.18
2026-07-24
37630.37
37941.45
37380.34
37666.89
+30.95
2026-07-23
38415.49
38488.99
37549.87
37635.94
-752.76
2026-07-22
37859.64
38721.54
37859.64
38388.70
+493.35
2026-07-21
37271.09
37990.62
37173.45
37895.35
+644.11
2026-07-20
37339.72
37557.29
37013.68
37251.24
-169.68
2026-07-17
37044.66
37473.81
36870.84
37420.92
+394.84
2026-07-16
37798.98
37887.84
36959.77
37026.08
-744.92
2026-07-15
37688
37948
37363
37771
+35.14
2026-07-14
37256.08
38215.63
37092.94
37735.86
+476.60
2026-07-13
38362.95
38362.95
37121.53
37259.26
-1122.99
2026-07-10
38420.32
38517.27
37930.60
38382.25
-26.69
2026-07-09
37984.53
38547.55
37763.02
38408.94
+506.94
2026-07-08
38078
38445
37404
37902
-341.78
2026-07-07
38812.74
38942.24
38117.09
38243.78
-552.30
2026-07-06
38891
39154.16
38453.18
38796.08
-32.64
2026-07-03
38350.25
39028.36
38331.54
38828.72
+481.65
2026-07-02
37535.83
38549.30
37490.16
38347.07
+849
2026-07-01
37316.49
38284.42
36834.83
37498.07
+222.14
2026-06-30
37372.86
37798.34
36672.88
37275.93
-77.77
2026-06-29
38012.74
38031.08
37207.43
37353.70
-601.24
2026-06-26
37238.14
38027.90
36967.84
37954.94
+581.92
2026-06-25
37084.33
37541.12
36778.10
37373.02
+200.02
2026-06-24
38257
38269
36836
37173
-1093.27
2026-06-23
38858.59
38972.02
37970.07
38266.27
-542.66
2026-06-22
38472.99
39182.64
38393.07
38808.93
+270.21
2026-06-19
39023.14
39054.34
38201.54
38538.72
-619.28
2026-06-18
39602
40274
39085
39158
-305.23
2026-06-17
40139.45
40620.93
39100.54
39463.23
-830.77
2026-06-16
40108
40508
40058
40294
+203
2026-06-15
39855
40637
39823
40091
+835.17
2026-06-12
39163.34
39512.60
38799.06
39255.83
+59.55
2026-06-11
37891.06
39267.09
37433.34
39196.28
+1311.02
2026-06-10
39572.47
39614.24
37837.06
37885.26
-1758.01
2026-06-09
40299.95
40601
39416.89
39643.27
-643.02
2026-06-08
40278.87
40507.57
39712.22
40286.29
+21.71
2026-06-05
41632.22
41683.40
40098.74
40264.58
-1362.42
2026-06-04
41280
42003
41161
41627
+402
2026-06-03
41788
41827
41181
41225
-530.58
2026-06-02
41713.46
42242.21
41507.52
41755.58
+43.58
2026-06-01
42204
42290
41378
41712
-446.60
2026-05-29
41783.85
42689.88
41698.38
42158.60
+393.24
2026-05-28
41397.67
41958.77
40557.88
41765.36
+370.94
2026-05-27
41898.39
42171.98
40885.62
41394.42
-531.58
2026-05-26
42567
42609
41705
41926
-510.45
2026-05-25
42100.07
42547.41
41974.29
42436.45
+434.41
2026-05-22
42317.06
42347.36
41840.40
42002.04
-315.69
2026-05-21
42280.84
42579.21
41809.12
42317.73
+54.73
2026-05-20
41696
42351
41431
42263
+515.55
2026-05-19
42536.27
42751.36
41587.22
41747.45
-789.84
2026-05-18
42207.81
42710.93
41732.64
42537.29
+222
2026-05-15
43381.79
43489.55
42052.64
42315.29
-1026.42
2026-05-14
43713.67
43989.11
43282.54
43341.71
-283.29
2026-05-13
43884
43976
43447
43625
-247
2026-05-12
44100
44411
43160
43872
-198
2026-05-11
43658
44173
43245
44070
+185.81
2026-05-08
43607.30
44217.77
43504.15
43884.19
+267.95
2026-05-07
43698.73
44360.59
43609.94
43616.24
-59.21
2026-05-06
42458.42
43972.87
42319.98
43675.45
+1289.45
2026-05-05
42081
42668
41990
42386
+322
2026-05-04
42944
42980
41884
42064
-867.63
2026-05-01
42953.30
43360.18
42426.50
42931.63
-37.37
2026-04-30
42282
43222
42229
42969
+695
2026-04-29
42801.83
42896.52
41960.78
42274
-459
2026-04-28
43583
43737
42376
42733
-808
2026-04-27
43548
44004
43425
43541
-261.41
2026-04-24
43746.22
44097.30
43326.72
43802.41
+36.07
2026-04-23
44246.42
44246.51
43383.42
43766.34
-323.61
2026-04-22
43915.64
44394.86
43860.46
44089.95
+235.95
2026-04-21
44892
44967
43440
43854
-967
2026-04-20
44430
44918
44076
44821
-244.09
2026-04-17
44636.54
45563.27
44408.88
45065.09
+494.09
2026-04-16
44623
45018
44438
44571
+7
2026-04-15
45037
45324
44545
44564
-547.48
2026-04-14
44199.75
45147.63
44178.32
45111.48
+930.55
2026-04-13
43627.57
44251.36
43206.77
44180.93
+110.25
2026-04-10
44279.13
44518.19
43915.70
44070.68
-265.32
2026-04-09
43979
44671
43717
44336
+520.15
2026-04-08
43837.94
45097.98
43628.17
43815.85
-26.15
2026-04-07
43356
43897
42870
43842
+677.34
2026-04-06
43147.67
43697.94
42707.32
43164.66
-210.84
2026-04-03
43425.73
43487.84
43371.60
43375.50
-80.50
2026-04-02
44285
44662
42376
43456
-860
2026-04-01
43557
44595
43376
44316
+885
2026-03-31
42002
43607
41707
43431
+1527.03
2026-03-30
41757.47
42528.42
41014.04
41903.97
+187.18
2026-03-27
40668.39
42293.81
40567.81
41716.79
+1034.70
2026-03-26
42018.45
42190.85
40390.66
40682.09
-1145.66
2026-03-25
41510.66
42731.29
41363.06
41827.75
+282.75
2026-03-24
41109
41705
40057
41545
+502
2026-03-23
41838
41980
38127
41043
-753.34
2026-03-20
43308.07
44074.37
41660.85
41796.34
-1477.98
2026-03-19
44931.57
45290.63
41892.55
43274.32
-1517.05
2026-03-18
46581.96
46679.20
44726.76
44791.37
-1765.63
2026-03-17
46629
46940
46288
46557
-57
2026-03-16
46756
46878
46256
46614
-93.96
2026-03-13
47271.31
47734.91
46626.25
46707.96
-557
2026-03-12
48191.90
48324.48
47044.36
47264.96
-976.72
2026-03-11
48282.58
48617.21
47924.61
48241.68
-115.32
2026-03-10
47919
48750
47626
48357
+537
2026-03-09
47762
47906
46674
47820
-294.27
2026-03-06
47298.20
48163.22
47092.89
48114.27
-221.73
2026-03-05
47906
48336
47008
48336
+698.57
2026-03-04
47456.72
48433.75
47290.12
47637.43
-2425.57
2026-03-03
49621
50063
46495
50063
+556.67
2026-03-02
49233.43
50417.02
48935.11
49506.33
+401.10
2026-02-27
48229.27
49133.77
48064.85
49105.23
+903.90
2026-02-26
48009.68
48428.07
47721.23
48201.33
+156.20
2026-02-25
47847.15
48541.83
47636.70
48045.13
-805.87
2026-02-24
48682
48851
47416
48851
+226.05
2026-02-23
45314.32
48729.20
45292.97
48624.95
+990.80
2026-02-20
46584.24
47634.15
46423.29
47634.15
+1473.15
2026-02-19
46313
46733
46161
46161
-213.64
2026-02-18
45478.15
46700.08
45233.44
46374.64
+904.01
2026-02-17
46522.97
46606.42
45120.12
45470.63
-1047.82
2026-02-16
46868.25
47093.47
46263.45
46518.45
-281.78
2026-02-13
45793.98
46837.88
45351.78
46800.23
+1123.97
2026-02-12
47206.53
47338.62
45273.81
45676.26
-1955.74
2026-02-11
46788
47632
46721
47632
+374
2026-02-10
47167
47258
46419
47258
+303.64
2026-02-09
46101.43
47211.65
46077.61
46954.36
+655.13
2026-02-06
44552.85
46343.80
43388.36
46299.23
+1772.41
2026-02-05
46307.91
46831.62
44363.69
44526.82
-642.18
2026-02-04
46166
47383
45169
45169
-895.83
2026-02-03
43525.63
46553.07
43497.69
46064.83
+5083.83
2026-02-02
45035
45437
40981
40981
-4651.78
2026-01-30
50271.14
50814.86
43651.22
45632.78
-1876.22
2026-01-29
50462
52052
47509
47509
-480
2026-01-28
48120
50244
47989
47989
+1336
2026-01-27
46731
48283
46653
46653
-50.63
2026-01-26
46500.22
47646.84
46500.22
46703.63
+218.88
2026-01-23
45989.31
46503.40
45657.13
46484.75
+2079.75
2026-01-22
44971
45927
44405
44405
+152
2026-01-21
44297
45478
44253
44253
+897
2026-01-20
43504
44345
43356
43356
-94
2026-01-19
43091
43623
43061
43450
+714.01
2026-01-16
42929.52
42974.38
42185.79
42735.99
-348.01
2026-01-15
43076
43084
42623
43084
-112
2026-01-14
42732
43196
42711
43196
+548.49
2026-01-13
42776.19
43099.28
42491.14
42647.51
-104.15
2026-01-12
41931.26
43058.92
41900.34
42751.66
+800.56
2026-01-09
41670.59
42027.86
41426.36
41951.10
+289.81
2026-01-08
41482.72
41678.13
41006.38
41661.29
+235.29
2026-01-07
41825
41867
41154
41426
+231
2026-01-06
41407
41837
41195
41195
-198.89
2026-01-05
40306.26
41455.79
40306.26
41393.89
+1019.71
2026-01-02
40250.16
41033.90
40167.67
40374.18
+124.02
2026-01-01
40250.16
40250.16
40250.16
40250.16
—