中国香港黄金2011年价格历史
HKD中国香港黄金（HKD）2011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
14594.84
2011年
最高价
港元/港两
17500
2011-08-22
最低价
港元/港两
12192
2011-01-27
2011年价格走势
中国香港黄金 · 单位：港元/港两（日K收盘）
2011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
2011-12-30
14333
14655
14332
14497
+163
2011-12-29
14440
14480
14134
14334
-106
2011-12-28
14762
14762
14376
14440
-322
2011-12-27
14881
14883
14733
14762
-110
2011-12-23
14892
14961
14854
14872
-22
2011-12-22
14961
14988
14823
14894
-72
2011-12-21
14970
15199
14887
14966
—
2011-12-20
14779
14993
14771
14966
+182
2011-12-19
14826
14907
14695
14784
-19
2011-12-16
14583
14852
14575
14803
+219
2011-12-15
14601
14791
14501
14584
-18
2011-12-14
15119
15205
14518
14602
-516
2011-12-13
15436
15524
15044
15118
-318
2011-12-12
15846
15872
15359
15436
-438
2011-12-09
15813
15948
15772
15874
+62
2011-12-08
16100
16219
15778
15812
-288
2011-12-07
15981
16110
15917
16100
+120
2011-12-06
15929
16021
15759
15980
+49
2011-12-05
16134
16203
15889
15931
-207
2011-12-02
16136
16270
16084
16138
—
2011-12-01
16149
16222
16045
16138
-10
2011-11-30
15879
16183
15756
16148
+271
2011-11-29
15850
15920
15777
15877
+28
2011-11-28
15602
15923
15585
15849
+287
2011-11-25
15685
15711
15488
15562
-132
2011-11-24
15670
15755
15637
15694
+21
2011-11-23
15738
15827
15546
15673
-68
2011-11-22
15540
15788
15493
15741
+200
2011-11-21
15916
15974
15449
15541
-405
2011-11-18
15934
16070
15847
15946
+9
2011-11-17
16305
16338
15843
15937
-366
2011-11-16
16444
16465
16218
16303
-140
2011-11-15
16466
16489
16268
16443
-22
2011-11-14
16529
16596
16408
16465
-57
2011-11-11
16268
16524
16149
16522
+254
2011-11-10
16372
16418
16074
16268
-101
2011-11-09
16509
16629
16323
16369
-141
2011-11-08
16580
16654
16430
16510
-69
2011-11-07
16343
16610
16305
16579
+299
2011-11-04
16287
16298
16231
16280
-6
2011-11-03
16061
16326
15929
16286
+258
2011-11-02
15904
16137
15859
16028
+126
2011-11-01
15869
15947
15566
15902
+34
2011-10-31
16100
16118
15770
15868
-251
2011-10-28
16140
16210
15995
16119
-22
2011-10-27
15953
16182
15800
16141
+186
2011-10-26
15752
15970
15670
15955
+204
2011-10-25
15302
15786
15223
15751
+450
2011-10-24
15218
15379
15140
15301
+149
2011-10-21
14993
15250
14924
15152
+160
2011-10-20
15200
15219
14855
14992
-209
2011-10-19
15308
15403
15173
15201
-105
2011-10-18
15451
15504
15062
15306
-143
2011-10-17
15540
15657
15404
15449
-99
2011-10-14
15412
15569
15391
15548
+126
2011-10-13
15503
15562
15360
15422
-62
2011-10-12
15363
15602
15342
15484
+125
2011-10-11
15472
15546
15293
15359
-110
2011-10-10
15220
15487
15208
15469
+318
2011-10-07
15261
15386
15049
15151
-108
2011-10-06
15183
15301
15111
15259
+70
2011-10-05
15047
15226
14814
15189
+148
2011-10-04
15358
15511
14798
15041
-316
2011-10-03
15080
15394
15059
15357
+314
2011-09-30
14977
15195
14908
15043
+67
2011-09-29
14911
15133
14692
14976
+63
2011-09-28
15276
15436
14824
14913
-359
2011-09-27
15084
15509
14974
15272
+187
2011-09-26
15222
15422
14267
15085
-129
2011-09-23
16075
16239
15125
15214
-859
2011-09-22
16459
16512
15947
16073
-387
2011-09-21
16650
16766
16442
16460
-189
2011-09-20
16448
16721
16373
16649
+202
2011-09-19
16845
16880
16378
16447
-256
2011-09-16
16565
16838
16326
16703
+136
2011-09-15
16853
16901
16428
16567
-287
2011-09-14
16971
17062
16753
16854
-118
2011-09-13
16789
17055
16650
16972
+181
2011-09-12
17149
17187
16682
16791
-275
2011-09-09
17263
17416
16858
17066
-195
2011-09-08
16810
17273
16775
17261
+454
2011-09-07
17330
17386
16592
16807
-522
2011-09-06
17542
17720
17192
17329
-163
2011-09-05
17418
17549
17305
17492
+129
2011-09-02
16874
17366
16868
17363
+488
2011-09-01
16865
16924
16785
16875
+8
2011-08-31
16968
17011
16779
16867
-98
2011-08-30
16561
17010
16520
16965
+406
2011-08-29
16892
16892
16452
16559
-152
2011-08-26
16416
16742
16292
16711
+300
2011-08-25
16321
16442
15809
16411
-587
2011-08-24
17093
17126
16992
16998
-315
2011-08-23
17506
17623
17290
17313
-187
2011-08-22
17224
17529
17159
17500
+421
2011-08-19
16826
17313
16805
17079
+252
2011-08-18
16520
16863
16480
16827
+310
2011-08-17
16497
16569
16451
16517
+19
2011-08-16
16320
16502
16285
16498
+175
2011-08-15
16107
16330
16001
16323
+194
2011-08-12
16320
16336
15964
16129
-200
2011-08-11
16434
16575
16028
16329
-145
2011-08-10
16096
16548
16044
16474
+381
2011-08-09
15824
16378
15807
16093
+268
2011-08-08
15551
15848
15517
15825
+511
2011-08-05
15235
15413
15199
15314
+63
2011-08-04
15326
15517
15164
15251
-79
2011-08-03
15301
15417
15236
15330
+33
2011-08-02
14963
15308
14936
15297
+336
2011-08-01
14922
15057
14884
14961
-45
2011-07-29
14938
15069
14890
15006
+67
2011-07-28
14926
14968
14822
14939
+12
2011-07-27
14975
15044
14882
14927
-47
2011-07-26
14927
14982
14880
14974
+46
2011-07-25
14963
14979
14875
14928
+107
2011-07-22
14712
14850
14655
14821
+108
2011-07-21
14811
14836
14671
14713
-101
2011-07-20
14709
14815
14642
14814
+102
2011-07-19
14841
14883
14657
14712
-128
2011-07-18
14765
14858
14725
14840
+123
2011-07-15
14675
14726
14583
14717
+39
2011-07-14
14531
14736
14482
14678
+134
2011-07-13
14531
14578
14482
14544
+14
2011-07-12
14377
14548
14279
14530
+152
2011-07-11
14279
14394
14268
14378
+79
2011-07-08
14185
14299
14126
14299
+113
2011-07-07
14159
14203
14123
14186
+26
2011-07-06
14041
14200
13995
14160
+118
2011-07-05
13866
14046
13850
14042
+190
2011-07-04
13796
13874
13796
13852
-366
2011-05-31
14245
14266
14203
14218
-6
2011-05-30
14228
14236
14210
14224
-7
2011-05-27
14070
14241
14069
14231
+159
2011-05-26
14119
14166
14036
14072
-49
2011-05-25
14112
14173
14076
14121
+10
2011-05-24
14031
14127
13999
14111
+82
2011-05-23
14008
14037
13924
14029
+15
2011-05-20
13842
14022
13781
14014
+173
2011-05-19
13876
13902
13783
13841
-36
2011-05-18
13789
13903
13776
13877
+90
2011-05-17
13821
13881
13663
13787
-35
2011-05-16
13816
13944
13812
13822
-35
2011-05-13
13958
14044
13768
13857
-100
2011-05-12
13902
13964
13716
13957
+54
2011-05-11
14024
14119
13867
13903
-120
2011-05-10
13990
14055
13940
14023
+26
2011-05-09
13817
14004
13814
13997
+204
2011-05-06
13655
13866
13640
13793
+139
2011-05-05
14026
14083
13569
13654
-376
2011-05-04
14204
14249
13942
14030
-167
2011-05-03
14262
14318
14116
14197
-70
2011-05-02
14321
14528
14221
14267
-180
2011-04-29
14163
14472
14137
14447
+282
2011-04-28
14084
14187
14050
14165
+84
2011-04-27
13900
14106
13868
14081
+179
2011-04-26
13904
13915
13786
13902
-3
2011-04-25
13952
13990
13859
13905
+2
2011-04-21
13859
13917
13842
13903
+41
2011-04-20
13802
13895
13788
13862
+62
2011-04-19
13801
13836
13733
13800
—
2011-04-18
13716
13816
13648
13800
+75
2011-04-15
13619
13736
13595
13725
+109
2011-04-14
13472
13627
13433
13616
+141
2011-04-13
13436
13508
13424
13475
+38
2011-04-12
13511
13549
13364
13437
-73
2011-04-11
13610
13621
13477
13510
-68
2011-04-08
13468
13604
13451
13578
+112
2011-04-07
13476
13520
13426
13466
-11
2011-04-06
13449
13502
13411
13477
+29
2011-04-05
13266
13460
13233
13448
+181
2011-04-04
13218
13303
13211
13267
+48
2011-04-01
13250
13285
13079
13219
-29
2011-03-31
13177
13307
13154
13248
+69
2011-03-30
13143
13236
13086
13179
+38
2011-03-29
13161
13186
13084
13141
-19
2011-03-28
13201
13233
13081
13160
-81
2011-03-25
13254
13308
13179
13241
-12
2011-03-24
13308
13394
13192
13253
-57
2011-03-23
13228
13331
13211
13310
+78
2011-03-22
13222
13265
13161
13232
+12
2011-03-21
13208
13283
13193
13220
+68
2011-03-18
13019
13189
13006
13152
+132
2011-03-17
12896
13032
12896
13020
+47
2011-03-16
12943
12978
12923
12973
+27
2011-03-15
13214
13214
12812
12946
-272
2011-03-14
13243
13245
13141
13218
+55
2011-03-11
13074
13189
13014
13163
+88
2011-03-10
13239
13246
13002
13075
-162
2011-03-09
13221
13289
13183
13237
+16
2011-03-08
13256
13293
13180
13221
-34
2011-03-07
13269
13363
13223
13255
+40
2011-03-04
13110
13247
13089
13215
+107
2011-03-03
13268
13287
13061
13108
-161
2011-03-02
13257
13319
13213
13269
+13
2011-03-01
13062
13273
13046
13256
+198
2011-02-28
13051
13110
13011
13058
+3
2011-02-25
12991
13062
12967
13055
+66
2011-02-24
13060
13125
12907
12989
-73
2011-02-23
12951
13104
12925
13062
+109
2011-02-22
13027
13053
12903
12953
-28
2011-02-21
12866
12984
12862
12981
+143
2011-02-18
12811
12881
12800
12838
+24
2011-02-17
12737
12819
12737
12814
+76
2011-02-16
12730
12799
12701
12738
+6
2011-02-15
12624
12751
12620
12732
+107
2011-02-14
12576
12661
12562
12625
+33
2011-02-11
12636
12684
12565
12592
-44
2011-02-10
12629
12655
12543
12636
+6
2011-02-09
12627
12659
12585
12630
+5
2011-02-08
12519
12659
12499
12625
+106
2011-02-07
12467
12536
12453
12519
+22
2011-02-04
12545
12576
12474
12497
-49
2011-02-03
12382
12559
12301
12546
+163
2011-02-02
12435
12454
12320
12383
-52
2011-02-01
12362
12448
12302
12435
+72
2011-01-31
12452
12469
12285
12363
-47
2011-01-28
12193
12472
12147
12410
+218
2011-01-27
12470
12490
12167
12192
-277
2011-01-26
12362
12477
12301
12469
+108
2011-01-25
12382
12420
12285
12361
-24
2011-01-24
12456
12540
12369
12385
-76
2011-01-21
12476
12512
12403
12461
-14
2011-01-20
12676
12688
12456
12475
-201
2011-01-19
12659
12751
12642
12676
+16
2011-01-18
12592
12728
12588
12660
+62
2011-01-17
12603
12637
12562
12598
+9
2011-01-14
12703
12739
12552
12589
-120
2011-01-13
12826
12870
12676
12709
-115
2011-01-12
12771
12832
12730
12824
+52
2011-01-11
12717
12810
12703
12772
+53
2011-01-10
12668
12721
12636
12719
+43
2011-01-07
12677
12732
12541
12676
-4
2011-01-06
12735
12751
12631
12680
-56
2011-01-05
12756
12795
12615
12736
-20
2011-01-04
13056
13079
12711
12756
-302
2011-01-03
13079
13137
13043
13058
-37