中国香港黄金2009年价格历史

HKD

中国香港黄金（HKD）2009年全年每日行情明细与价格走势，单位港元/港两。

选择年份：

年均价港元/港两

8962.54

2009年

最高价港元/港两

11159

2009-12-02

最低价港元/港两

7494

2009-01-14

2009年价格走势

中国香港黄金 · 单位：港元/港两（日K收盘）

2009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

2009-12-31

10090

10210

10085

10116

+27

2009-12-30

10130

10139

10033

10089

-40

2009-12-29

10214

10227

10127

10129

-86

2009-12-28

10218

10271

10167

10215

+22

2009-12-24

10044

10202

10044

10193

+139

2009-12-23

10014

10118

9978

10054

+45

2009-12-22

10097

10133

9932

10009

-74

2009-12-21

10253

10327

10071

10083

-169

2009-12-18

10147

10303

10130

10252

+130

2009-12-17

10476

10510

10117

10122

-355

2009-12-16

10368

10506

10342

10477

+117

2009-12-15

10379

10400

10258

10360

-2

2009-12-14

10276

10391

10245

10362

+73

2009-12-11

10413

10515

10237

10289

-126

2009-12-10

10402

10466

10339

10415

-3

2009-12-09

10402

10558

10300

10418

-10

2009-12-08

10653

10747

10368

10428

-193

2009-12-07

10651

10715

10455

10621

+26

2009-12-04

11102

11141

10568

10595

-539

2009-12-03

11165

11261

11077

11134

-25

2009-12-02

10985

11171

10973

11159

+167

2009-12-01

10831

11027

10802

10992

+160

2009-11-30

10848

10855

10697

10832

+58

2009-11-27

10906

10962

10457

10774

-85

2009-11-26

10932

11010

10842

10859

-50

2009-11-25

10735

10931

10713

10909

+172

2009-11-24

10702

10751

10639

10737

+42

2009-11-23

10600

10764

10600

10695

+158

2009-11-20

10492

10550

10400

10537

+38

2009-11-19

10505

10528

10374

10499

-4

2009-11-18

10463

10569

10421

10503

+38

2009-11-17

10453

10490

10353

10465

+26

2009-11-16

10297

10485

10294

10439

+209

2009-11-13

10133

10249

10115

10230

+93

2009-11-12

10244

10346

10128

10137

-109

2009-11-11

10146

10256

10142

10246

+104

2009-11-10

10128

10176

10069

10142

+16

2009-11-09

10085

10191

10063

10126

+74

2009-11-06

10014

10107

9987

10052

+33

2009-11-05

10027

10049

9963

10019

-10

2009-11-04

9957

10079

9924

10029

+62

2009-11-03

9739

9989

9707

9967

+228

2009-11-02

9601

9768

9587

9739

+153

2009-10-30

9624

9671

9538

9586

-44

2009-10-29

9475

9641

9469

9630

+150

2009-10-28

9563

9612

9469

9480

-88

2009-10-27

9562

9597

9512

9568

+1

2009-10-26

9691

9740

9560

9567

-138

2009-10-23

9734

9800

9657

9705

-25

2009-10-22

9716

9760

9662

9730

+8

2009-10-21

9688

9772

9631

9722

+22

2009-10-20

9766

9800

9663

9700

-64

2009-10-19

9684

9769

9628

9764

+97

2009-10-16

9647

9714

9592

9667

+17

2009-10-15

9770

9782

9617

9650

-109

2009-10-14

9767

9840

9699

9759

-6

2009-10-13

9675

9800

9651

9765

+66

2009-10-12

9626

9716

9615

9699

+72

2009-10-09

9670

9675

9579

9627

-45

2009-10-08

9570

9726

9566

9672

+107

2009-10-07

9542

9604

9506

9565

+20

2009-10-06

9328

9563

9317

9545

+214

2009-10-05

9203

9334

9193

9331

+129

2009-10-02

9174

9246

9070

9202

+22

2009-10-01

9244

9268

9168

9180

-67

2009-09-30

9124

9263

9118

9247

+127

2009-09-29

9116

9152

9061

9120

+7

2009-09-28

9146

9162

9078

9113

-3

2009-09-25

9154

9191

9076

9116

-46

2009-09-24

9264

9358

9119

9162

-112

2009-09-23

9321

9368

9255

9274

-50

2009-09-22

9226

9370

9220

9324

+97

2009-09-21

9235

9265

9161

9227

-54

2009-09-18

9308

9353

9265

9281

-28

2009-09-17

9342

9405

9287

9309

-33

2009-09-16

9254

9373

9246

9342

+84

2009-09-15

9191

9279

9132

9258

+64

2009-09-14

9247

9270

9140

9194

-50

2009-09-11

9158

9293

9143

9244

+90

2009-09-10

9123

9180

9044

9154

+34

2009-09-09

9164

9230

9082

9120

-28

2009-09-08

9147

9255

9127

9148

+14

2009-09-07

9134

9154

9104

9134

+26

2009-09-04

9098

9149

9055

9108

+13

2009-09-03

8978

9143

8953

9095

+118

2009-09-02

8796

9001

8756

8977

+185

2009-09-01

8750

8800

8715

8792

+39

2009-08-31

8791

8830

8692

8753

-30

2009-08-28

8727

8838

8726

8783

+56

2009-08-27

8705

8745

8672

8727

+23

2009-08-26

8698

8744

8658

8704

+5

2009-08-25

8679

8784

8678

8699

+24

2009-08-24

8778

8804

8652

8675

-97

2009-08-21

8669

8815

8645

8772

+104

2009-08-20

8678

8711

8642

8668

-9

2009-08-19

8649

8704

8597

8677

+29

2009-08-18

8610

8661

8610

8648

+33

2009-08-17

8726

8732

8579

8615

-99

2009-08-14

8782

8832

8688

8714

-72

2009-08-13

8725

8832

8725

8786

+69

2009-08-12

8712

8758

8660

8717

+7

2009-08-11

8710

8742

8677

8710

-1

2009-08-10

8780

8812

8678

8711

-74

2009-08-07

8855

8876

8776

8785

-73

2009-08-06

8855

8927

8799

8858

—

2009-08-05

8891

8905

8820

8858

-22

2009-08-04

8791

8911

8753

8880

+87

2009-08-03

8776

8846

8761

8793

+11

2009-07-31

8605

8795

8591

8782

+178

2009-07-30

8569

8628

8563

8604

+38

2009-07-29

8634

8663

8532

8566

-68

2009-07-28

8769

8802

8607

8634

-138

2009-07-27

8746

8821

8724

8772

+20

2009-07-24

8723

8775

8714

8752

+20

2009-07-23

8752

8802

8719

8732

-18

2009-07-22

8729

8780

8698

8750

+23

2009-07-21

8736

8771

8695

8727

-3

2009-07-20

8645

8786

8645

8730

+87

2009-07-17

8635

8657

8590

8643

+9

2009-07-16

8651

8658

8598

8634

-13

2009-07-15

8533

8670

8525

8647

+115

2009-07-14

8491

8546

8469

8532

+45

2009-07-13

8438

8515

8380

8487

+68

2009-07-10

8420

8447

8377

8419

-2

2009-07-09

8395

8475

8370

8421

+25

2009-07-08

8522

8538

8357

8396

-129

2009-07-07

8530

8587

8503

8525

-8

2009-07-06

8579

8590

8495

8533

-74

2009-07-03

8569

8619

8558

8607

+35

2009-07-02

8666

8678

8550

8572

-96

2009-07-01

8545

8712

8545

8668

+119

2009-06-30

8644

8708

8524

8549

-96

2009-06-29

8637

8685

8617

8645

-24

2009-06-26

8653

8727

8631

8669

+17

2009-06-25

8584

8657

8571

8652

+64

2009-06-24

8536

8665

8508

8588

+50

2009-06-23

8509

8546

8427

8538

+23

2009-06-22

8611

8617

8480

8515

-105

2009-06-19

8607

8656

8587

8620

+14

2009-06-18

8657

8689

8580

8606

-46

2009-06-17

8618

8663

8561

8652

+31

2009-06-16

8559

8652

8553

8621

+61

2009-06-15

8637

8653

8544

8560

-98

2009-06-12

8790

8818

8635

8658

-131

2009-06-11

8786

8846

8690

8789

+4

2009-06-10

8792

8877

8722

8785

-5

2009-06-09

8759

8850

8726

8790

+33

2009-06-08

8800

8833

8691

8757

-46

2009-06-05

9004

9036

8769

8803

-200

2009-06-04

8859

9019

8841

9003

+142

2009-06-03

9021

9089

8837

8861

-158

2009-06-02

8964

9059

8912

9019

+57

2009-06-01

8974

9075

8950

8962

+1

2009-05-29

8825

8998

8819

8961

+137

2009-05-28

8729

8867

8695

8824

+93

2009-05-27

8763

8823

8713

8731

-23

2009-05-26

8789

8804

8669

8754

-17

2009-05-25

8793

8801

8763

8771

-42

2009-05-22

8781

8830

8739

8813

+42

2009-05-21

8634

8790

8619

8771

+141

2009-05-20

8521

8653

8521

8630

+107

2009-05-19

8465

8561

8460

8523

+59

2009-05-18

8555

8592

8445

8464

-89

2009-05-15

8513

8591

8506

8553

+27

2009-05-14

8524

8548

8480

8526

+1

2009-05-13

8491

8562

8461

8525

+37

2009-05-12

8412

8505

8404

8488

+74

2009-05-11

8429

8451

8377

8414

-15

2009-05-08

8388

8461

8344

8429

+42

2009-05-07

8392

8513

8374

8387

-1

2009-05-06

8270

8404

8264

8388

+112

2009-05-05

8314

8430

8248

8276

-43

2009-05-04

8176

8348

8172

8319

+146

2009-05-01

8183

8206

8128

8173

-7

2009-04-30

8275

8290

8125

8180

-96

2009-04-29

8228

8317

8187

8276

+52

2009-04-28

8348

8349

8164

8224

-123

2009-04-27

8434

8443

8333

8347

-49

2009-04-24

8309

8407

8309

8396

+89

2009-04-23

8196

8351

8194

8307

+108

2009-04-22

8145

8224

8133

8199

+55

2009-04-21

8151

8241

8112

8144

-5

2009-04-20

8000

8184

7985

8149

+143

2009-04-17

8081

8090

7985

8006

-70

2009-04-16

8216

8231

8051

8076

-142

2009-04-15

8208

8279

8183

8218

+9

2009-04-14

8235

8277

8181

8209

-19

2009-04-13

8147

8287

8146

8228

+97

2009-04-09

8129

8175

8078

8131

+5

2009-04-08

8143

8204

8106

8126

-4

2009-04-07

8030

8159

8030

8130

+97

2009-04-06

8209

8210

7988

8033

-206

2009-04-03

8336

8384

8238

8239

-104

2009-04-02

8529

8549

8259

8343

-188

2009-04-01

8458

8569

8440

8531

+74

2009-03-31

8444

8511

8407

8457

+21

2009-03-30

8515

8570

8381

8436

-65

2009-03-27

8597

8609

8465

8501

-93

2009-03-26

8586

8682

8570

8594

+7

2009-03-25

8532

8639

8448

8587

+60

2009-03-24

8631

8683

8455

8527

-103

2009-03-23

8748

8797

8613

8630

-130

2009-03-20

8801

8876

8707

8760

-43

2009-03-19

8640

8823

8514

8803

+155

2009-03-18

8419

8722

8157

8648

+227

2009-03-17

8485

8500

8398

8421

-63

2009-03-16

8493

8542

8422

8484

-45

2009-03-13

8509

8618

8453

8529

+19

2009-03-12

8336

8536

8324

8510

+170

2009-03-11

8255

8433

8222

8340

+83

2009-03-10

8463

8466

8212

8257

-202

2009-03-09

8623

8631

8374

8459

-165

2009-03-06

8559

8662

8544

8624

+66

2009-03-05

8342

8601

8336

8558

+214

2009-03-04

8439

8488

8291

8344

-93

2009-03-03

8528

8585

8344

8437

-91

2009-03-02

8755

8809

8499

8528

-119

2009-02-27

8703

8849

8541

8647

-57

2009-02-26

8776

8802

8588

8704

-71

2009-02-25

8855

8987

8699

8775

-79

2009-02-24

9106

9142

8828

8854

-251

2009-02-23

9133

9160

8972

9105

-25

2009-02-20

8965

9249

8930

9130

+164

2009-02-19

9058

9079

8915

8966

-89

2009-02-18

8933

9086

8853

9055

+124

2009-02-17

8673

8968

8662

8931

+269

2009-02-16

8651

8696

8629

8662

+2

2009-02-13

8715

8720

8593

8660

-51

2009-02-12

8647

8765

8615

8711

+66

2009-02-11

8432

8718

8394

8645

+214

2009-02-10

8242

8459

8214

8431

+189

2009-02-09

8358

8367

8212

8242

-162

2009-02-06

8424

8470

8333

8404

-21

2009-02-05

8350

8512

8315

8425

+75

2009-02-04

8300

8379

8257

8350

+52

2009-02-03

8342

8413

8201

8298

-44

2009-02-02

8513

8522

8309

8342

-186

2009-01-30

8371

8558

8311

8528

+159

2009-01-29

8179

8384

8066

8369

+192

2009-01-28

8284

8327

8137

8177

-107

2009-01-27

8325

8364

8226

8284

-42

2009-01-26

8205

8442

8195

8326

+100

2009-01-23

7902

8324

7864

8226

+326

2009-01-22

7877

7951

7791

7900

+24

2009-01-21

7907

7972

7781

7876

-28

2009-01-20

7692

7979

7604

7904

+207

2009-01-19

7751

7777

7681

7697

-50

2009-01-16

7552

7747

7534

7747

+197

2009-01-15

7493

7580

7412

7550

+56

2009-01-14

7583

7653

7457

7494

-90

2009-01-13

7576

7664

7517

7584

+9

2009-01-12

7852

7872

7526

7575

-308

2009-01-09

7897

7994

7791

7883

-13

2009-01-08

7769

7965

7715

7896

+123

2009-01-07

7959

7989

7708

7773

-187

2009-01-06

7922

8020

7743

7960

+37

2009-01-05

8113

8119

7796

7923

-149

2009-01-02

8149

8153

8000

8072

-73