中国香港黄金2008年价格历史
HKD中国香港黄金（HKD）2008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
8069.12
2008年
最高价
港元/港两
9276
2008-03-17
最低价
港元/港两
6581
2008-11-12
2008年价格走势
中国香港黄金 · 单位：港元/港两（日K收盘）
2008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）
日期
开盘价
最高价
最低价
收盘价
较上日
2008-12-31
8056
8146
7905
8145
+93
2008-12-30
8112
8148
7968
8052
-62
2008-12-29
8199
8215
8057
8114
+288
2008-12-26
7801
7835
7775
7826
+8
2008-12-24
7752
7825
7706
7818
+67
2008-12-23
7820
7830
7663
7751
-69
2008-12-22
7785
7854
7755
7820
+72
2008-12-19
7867
7876
7663
7748
-118
2008-12-18
7999
8094
7833
7866
-134
2008-12-17
7904
8126
7809
8000
+95
2008-12-16
7727
7921
7656
7905
+177
2008-12-15
7647
7772
7585
7728
+160
2008-12-12
7580
7649
7453
7568
-4
2008-12-11
7468
7699
7405
7572
+102
2008-12-10
7163
7500
7143
7470
+308
2008-12-09
7122
7193
7039
7162
+34
2008-12-08
7022
7212
7016
7128
+136
2008-12-05
7079
7130
6847
6992
-90
2008-12-04
7144
7232
7044
7082
-62
2008-12-03
7223
7228
7055
7144
-80
2008-12-02
7105
7261
7041
7224
+120
2008-12-01
7507
7511
7099
7104
-465
2008-11-28
7527
7569
7477
7569
+55
2008-11-27
7495
7545
7492
7514
-20
2008-11-26
7564
7596
7467
7534
-32
2008-11-25
7576
7657
7416
7566
-11
2008-11-24
7407
7652
7261
7577
+192
2008-11-21
6887
7397
6864
7385
+499
2008-11-20
6790
6947
6775
6886
+97
2008-11-19
6833
7045
6769
6789
-45
2008-11-18
6826
6901
6774
6834
+7
2008-11-17
6856
6929
6771
6827
+32
2008-11-13
6580
6824
6465
6795
+214
2008-11-12
6754
6898
6557
6581
-172
2008-11-11
6891
6940
6715
6753
-142
2008-11-10
6928
7093
6849
6895
+99
2008-11-07
6768
6878
6705
6796
+30
2008-11-06
6839
7019
6736
6766
-75
2008-11-05
7042
7098
6807
6841
-198
2008-11-04
6687
7092
6674
7039
+353
2008-11-03
6720
6825
6670
6686
-16
2008-10-31
6817
6846
6635
6702
-110
2008-10-30
6979
7180
6776
6812
-164
2008-10-29
6886
7140
6782
6976
+86
2008-10-28
6751
6973
6692
6890
+143
2008-10-27
6790
6896
6528
6747
+35
2008-10-24
6693
6896
6295
6712
+29
2008-10-23
6736
6790
6455
6683
-59
2008-10-22
7162
7179
6659
6742
-388
2008-10-21
7364
7422
7080
7130
-231
2008-10-20
7324
7484
7259
7361
+103
2008-10-17
7440
7527
7164
7258
-179
2008-10-16
7839
7849
7256
7437
-405
2008-10-15
7739
7890
7699
7842
+108
2008-10-14
7689
7892
7689
7734
+41
2008-10-13
7898
8055
7605
7693
-65
2008-10-10
8430
8594
7636
7758
-671
2008-10-09
8383
8532
8149
8429
+40
2008-10-08
8214
8510
8118
8389
+190
2008-10-07
7936
8230
7919
8199
+262
2008-10-06
7693
8093
7657
7937
-162
2008-09-30
8364
8447
8072
8099
-261
2008-09-29
8082
8548
8027
8360
+175
2008-09-26
8117
8426
8021
8185
+70
2008-09-25
8153
8290
8003
8115
-37
2008-09-24
8242
8326
8107
8152
-92
2008-09-23
8325
8412
8144
8244
-66
2008-09-22
8073
8401
7985
8310
+272
2008-09-19
7894
8083
7638
8038
+146
2008-09-18
7977
8497
7704
7892
-104
2008-09-17
7209
8039
7181
7996
+784
2008-09-16
7299
7320
7167
7212
-85
2008-09-15
7263
7304
7100
7297
+224
2008-09-12
6955
7080
6935
7073
+129
2008-09-11
6986
7037
6846
6944
-44
2008-09-10
7219
7274
6980
6988
-235
2008-09-09
7453
7476
7211
7223
-232
2008-09-08
7572
7603
7410
7455
-3
2008-09-05
7385
7609
7354
7458
+74
2008-09-04
7452
7573
7384
7384
-67
2008-09-03
7489
7517
7345
7451
-37
2008-09-02
7599
7602
7356
7488
-127
2008-09-01
7749
7762
7600
7615
-107
2008-08-29
7746
7792
7712
7722
-26
2008-08-28
7684
7841
7674
7748
+63
2008-08-27
7658
7756
7582
7685
+24
2008-08-26
7643
7712
7507
7661
+19
2008-08-25
7626
7675
7596
7642
-11
2008-08-22
7755
7786
7633
7653
-114
2008-08-21
7563
7793
7547
7767
+202
2008-08-20
7566
7609
7445
7565
-4
2008-08-19
7439
7594
7289
7569
+131
2008-08-18
7391
7479
7355
7438
+118
2008-08-15
7502
7506
7204
7320
-180
2008-08-14
7680
7777
7487
7500
-181
2008-08-13
7551
7711
7494
7681
+131
2008-08-12
7657
7692
7467
7550
-108
2008-08-11
8007
8050
7617
7658
-304
2008-08-08
8111
8127
7919
7962
-150
2008-08-07
8182
8226
8072
8112
-69
2008-08-06
8123
8241
8119
8181
+53
2008-08-05
8319
8328
8116
8128
-190
2008-08-04
8467
8504
8314
8318
-140
2008-08-01
8490
8518
8384
8458
-31
2008-07-31
8436
8589
8428
8489
+61
2008-07-30
8529
8542
8312
8428
-99
2008-07-29
8639
8664
8501
8527
-113
2008-07-28
8639
8658
8574
8640
+11
2008-07-25
8612
8681
8541
8629
+20
2008-07-24
8560
8643
8518
8609
+51
2008-07-23
8782
8812
8534
8558
-222
2008-07-22
8969
9051
8765
8780
-187
2008-07-21
8902
8987
8893
8967
+82
2008-07-18
8892
8950
8827
8885
-9
2008-07-17
8914
9077
8854
8894
-21
2008-07-16
9069
9100
8898
8915
-153
2008-07-15
9022
9166
8987
9068
+47
2008-07-14
8955
9047
8856
9021
+96
2008-07-11
8777
8975
8740
8925
+144
2008-07-10
8616
8794
8588
8781
+167
2008-07-09
8548
8623
8505
8614
+72
2008-07-08
8597
8666
8479
8542
-52
2008-07-07
8622
8630
8499
8594
-23
2008-06-27
8487
8625
8455
8617
+106
2008-06-26
8238
8523
8230
8511
+277
2008-06-25
8235
8307
8124
8234
-32
2008-06-24
8235
8307
8205
8266
+55
2008-06-23
8393
8424
8139
8211
-161
2008-06-20
8334
8429
8328
8372
+25
2008-06-19
8290
8440
8243
8347
+39
2008-06-18
8195
8325
8133
8308
+102
2008-06-17
8195
8263
8133
8206
+5
2008-06-16
8114
8317
8063
8201
+96
2008-06-13
8107
8134
7998
8105
+26
2008-06-12
8292
8293
7977
8079
+13
2008-06-10
8292
8293
8039
8066
-233
2008-06-09
8365
8449
8279
8299
-28
2008-06-06
8164
8357
8160
8327
+163
2008-06-05
8160
8181
8044
8164
-5
2008-06-04
8283
8331
8132
8169
-15
2008-06-03
8283
8331
8132
8184
-89
2008-06-02
8243
8336
8191
8273
+22
2008-05-30
8178
8258
8089
8251
+97
2008-05-29
8366
8379
8117
8154
-216
2008-05-28
8631
8638
8266
8370
-40
2008-05-27
8631
8638
8397
8410
-170
2008-05-26
8612
8614
8574
8580
-15
2008-05-23
8526
8623
8494
8595
+42
2008-05-22
8666
8676
8516
8553
-94
2008-05-21
8403
8650
8388
8647
+226
2008-05-20
8403
8442
8388
8421
+24
2008-05-19
8350
8477
8350
8397
+156
2008-05-16
8191
8242
8171
8241
+57
2008-05-15
8033
8241
8010
8184
+149
2008-05-14
8044
8088
7985
8035
-11
2008-05-13
8188
8216
7994
8046
-139
2008-05-12
8239
8251
8143
8185
-22
2008-05-09
8190
8249
8075
8207
+20
2008-05-08
8058
8213
8029
8187
+132
2008-05-07
8120
8170
8015
8055
-64
2008-05-06
8102
8185
8077
8119
+16
2008-05-05
7996
8109
7983
8103
+155
2008-05-02
7910
7974
7845
7948
+33
2008-05-01
8137
8179
7868
7915
-221
2008-04-30
8272
8275
8006
8136
+54
2008-04-29
8272
8275
8061
8082
-201
2008-04-28
8263
8307
8233
8283
+52
2008-04-25
8225
8316
8162
8231
-12
2008-04-24
8482
8586
8200
8243
-269
2008-04-23
8482
8586
8462
8512
+12
2008-04-22
8482
8586
8462
8500
-10
2008-04-21
8555
8615
8459
8510
+46
2008-04-18
8722
8773
8395
8464
-237
2008-04-17
8755
8827
8686
8701
+35
2008-04-16
8600
8668
8573
8666
+65
2008-04-15
8569
8678
8557
8601
+34
2008-04-14
8495
8635
8480
8567
+7
2008-04-11
8612
8638
8509
8560
-47
2008-04-10
8609
8707
8547
8607
+125
2008-04-08
8530
8578
8417
8482
-46
2008-04-07
8499
8612
8442
8528
+97
2008-04-04
8377
8437
8337
8431
+55
2008-04-03
8376
8428
8235
8376
-4
2008-04-02
8199
8400
8177
8380
+189
2008-04-01
8481
8526
8095
8191
-286
2008-03-31
8586
8705
8448
8477
-146
2008-03-28
8784
8797
8545
8623
-163
2008-03-27
8828
8834
8698
8786
-45
2008-03-26
8681
8834
8652
8831
+151
2008-03-25
8449
8698
8447
8680
+230
2008-03-24
8453
8581
8394
8450
-68
2008-03-20
8730
8758
8381
8518
-208
2008-03-19
9092
9219
8674
8726
-365
2008-03-18
9278
9350
9028
9091
-185
2008-03-17
9384
9541
9186
9276
+39
2008-03-14
9192
9318
9165
9237
+45
2008-03-13
9111
9249
9092
9192
+174
2008-03-11
9013
9127
8934
9018
+5
2008-03-10
9029
9080
8899
9013
+4
2008-03-07
9038
9153
8979
9009
-27
2008-03-06
9151
9179
8933
9036
-115
2008-03-05
8926
9187
8882
9151
+227
2008-03-04
9097
9137
8851
8924
-171
2008-03-03
9028
9149
9023
9095
+101
2008-02-29
8976
9026
8924
8994
+22
2008-02-28
8866
8996
8815
8972
+101
2008-02-27
8785
8924
8785
8871
+86
2008-02-26
8698
8802
8594
8785
+93
2008-02-25
8772
8818
8645
8692
-59
2008-02-22
8763
8800
8674
8751
-14
2008-02-21
8736
8839
8710
8765
+11
2008-02-20
8599
8770
8474
8754
+156
2008-02-19
8409
8631
8403
8598
+210
2008-02-18
8382
8420
8355
8388
+9
2008-02-15
8426
8487
8335
8379
-42
2008-02-14
8398
8474
8369
8421
+21
2008-02-13
8412
8448
8322
8400
-10
2008-02-12
8549
8572
8375
8410
-146
2008-02-11
8556
8594
8494
8556
+45
2008-02-08
8446
8532
8416
8511
+64
2008-02-07
8355
8453
8321
8447
+87
2008-02-06
8255
8424
8229
8360
+112
2008-02-05
8382
8413
8212
8248
-135
2008-02-04
8442
8461
8276
8383
-40
2008-02-01
8567
8674
8385
8423
-146
2008-01-31
8597
8607
8513
8569
-38
2008-01-30
8563
8677
8490
8607
+48
2008-01-29
8606
8650
8523
8559
-34
2008-01-28
8492
8617
8474
8593
+149
2008-01-25
8462
8562
8404
8444
-17
2008-01-24
8260
8472
8245
8461
+199
2008-01-23
8277
8314
8135
8262
-18
2008-01-22
8009
8305
7901
8280
+178
2008-01-21
8186
8200
8057
8102
-77
2008-01-18
8158
8248
8089
8179
+22
2008-01-17
8143
8262
8122
8157
+16
2008-01-16
8254
8341
8113
8141
-108
2008-01-15
8385
8473
8237
8249
-137
2008-01-14
8315
8473
8269
8386
+90
2008-01-11
8291
8324
8235
8296
+7
2008-01-10
8152
8298
8042
8289
+139
2008-01-09
8138
8266
8089
8150
+10
2008-01-08
7953
8168
7947
8140
+180
2008-01-07
7988
8020
7930
7960
-37
2008-01-04
8011
8053
7925
7997
-17
2008-01-03
7960
8061
7927
8014
+56
2008-01-02
7739
7993
7730
7958
+215