中国香港黄金2021年价格历史
HKD中国香港黄金（HKD）2021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
16669.72
2021年
最高价
港元/港两
18077
2021-01-05
最低价
港元/港两
15600
2021-03-08
2021年价格走势
中国香港黄金 · 单位：港元/港两（日K收盘）
2021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
2021-12-31
16819
16965
16819
16958
+114
2021-12-30
16722
16844
16649
16844
+119
2021-12-29
16743
16756
16588
16725
-11
2021-12-28
16790
16871
16732
16736
-65
2021-12-27
16752
16809
16713
16801
+40
2021-12-24
16761
16761
16761
16761
-6
2021-12-23
16718
16784
16675
16767
+37
2021-12-22
16582
16730
16554
16730
+157
2021-12-21
16605
16687
16545
16573
-5
2021-12-20
16673
16722
16577
16578
-71
2021-12-17
16671
16816
16649
16649
-26
2021-12-16
16479
16675
16458
16675
+194
2021-12-15
16418
16507
16264
16481
+66
2021-12-14
16556
16586
16376
16415
-151
2021-12-13
16527
16603
16519
16566
+40
2021-12-10
16461
16583
16408
16526
+70
2021-12-09
16527
16569
16443
16456
-96
2021-12-08
16539
16621
16496
16552
+2
2021-12-07
16490
16570
16429
16550
+59.65
2021-12-06
16540.02
16570.39
16455.26
16490.35
-34.42
2021-12-03
16390
16555.45
16359.79
16524.77
+139.77
2021-12-02
16515
16531
16332
16385
-101
2021-12-01
16453
16632
16426
16486
+71
2021-11-30
16544
16763
16405
16415
-117
2021-11-29
16564
16678
16497
16532
-85
2021-11-26
16588
16827
16508
16617
+39
2021-11-25
16582
16639
16556
16578
+4
2021-11-24
16583
16651
16486
16574
-22
2021-11-23
16758
16800
16519
16596
-140
2021-11-22
17111
17140
16709
16736
-382
2021-11-19
17232
17289
17085
17118
-130
2021-11-18
17301
17341
17196
17248
-56
2021-11-17
17150
17314
17145
17304
+152
2021-11-16
17266
17398
17145
17152
-120
2021-11-15
17297
17332
17207
17272
-24
2021-11-12
17256
17319
17104
17296
+29
2021-11-11
17143
17295
17083
17267
+94
2021-11-10
16980
17316
16897
17173
+188
2021-11-09
16914
16988
16862
16985
+78
2021-11-08
16854
16929
16800
16907
+54
2021-11-05
16601
16854
16548
16853
+244
2021-11-04
16412
16674
16410
16609
+206
2021-11-03
16568
16575
16307
16403
-167
2021-11-02
16619
16650
16558
16570
-50
2021-11-01
16503
16646
16493
16620
+97
2021-10-29
16679
16695
16427
16523
-150
2021-10-28
16652
16779
16617
16673
+19
2021-10-27
16620
16675
16532
16654
+37
2021-10-26
16752
16762
16522
16617
-137
2021-10-25
16627
16777
16613
16754
+137
2021-10-22
16528
16812
16527
16617
+93
2021-10-21
16512
16585
16468
16524
+6
2021-10-20
16400
16577
16377
16518
+119
2021-10-19
16359
16546
16340
16399
+41
2021-10-18
16389
16425
16317
16358
-28
2021-10-15
16644
16652
16360
16386
-259
2021-10-14
16615
16687
16561
16645
+26
2021-10-13
16312
16647
16297
16619
+306
2021-10-12
16257
16401
16228
16313
+56
2021-10-11
16267
16323
16223
16257
-23
2021-10-08
16279
16510
16252
16280
+9
2021-10-07
16337
16378
16239
16271
-67
2021-10-06
16313
16360
16183
16338
+26
2021-10-05
16398
16408
16209
16312
-89
2021-10-04
16346
16409
16200
16401
+86
2021-10-01
16278
16353
16220
16315
+32
2021-09-30
16002
16351
15962
16283
+284
2021-09-29
16071
16179
15958
15999
-70
2021-09-28
16225
16262
16018
16069
-152
2021-09-27
16210
16321
16172
16221
+13
2021-09-24
16167
16291
16134
16208
+55
2021-09-23
16392
16464
16113
16153
-236
2021-09-22
16453
16566
16360
16389
-56
2021-09-21
16357
16514
16296
16445
+95
2021-09-20
16254
16377
16150
16350
+101
2021-09-17
16255
16383
16197
16249
-4
2021-09-16
16628
16649
16178
16253
-372
2021-09-15
16721
16747
16600
16625
-99
2021-09-14
16622
16763
16521
16724
+100
2021-09-13
16576
16669
16537
16624
+52
2021-09-10
16628
16720
16567
16572
-61
2021-09-09
16590
16693
16539
16633
+52
2021-09-08
16636
16704
16524
16581
-50
2021-09-07
16892
16937
16615
16631
-269
2021-09-06
16947
16951
16883
16900
-39
2021-09-03
16769
16999
16768
16939
+166
2021-09-02
16811
16843
16733
16773
-39
2021-09-01
16817
16868
16765
16812
+1
2021-08-31
16776
16862
16704
16811
+30
2021-08-30
16848
16898
16757
16781
-68
2021-08-27
16616
16862
16554
16849
+238
2021-08-26
16600
16666
16500
16611
+13
2021-08-25
16709
16711
16527
16598
-112
2021-08-24
16733
16773
16692
16710
-25
2021-08-23
16480
16742
16466
16735
+231
2021-08-20
16500
16576
16486
16504
+5
2021-08-19
16568
16613
16450
16499
-71
2021-08-18
16554
16626
16475
16570
+15
2021-08-17
16566
16642
16505
16555
-10
2021-08-16
16488
16583
16415
16565
+74
2021-08-13
16248
16493
16238
16491
+245
2021-08-12
16230
16296
16145
16246
+13
2021-08-11
16027
16262
15980
16233
+209
2021-08-10
16036
16111
15923
16024
-8
2021-08-09
16015
16242
15979
16032
-309
2021-08-06
16727
16729
16303
16341
-382
2021-08-05
16796
16821
16669
16723
-71
2021-08-04
16779
16977
16748
16794
+13
2021-08-03
16805
16824
16752
16781
-27
2021-08-02
16813
16865
16739
16808
-7
2021-07-30
16948
16974
16782
16815
-131
2021-07-29
16750
16987
16750
16946
+199
2021-07-28
16684
16775
16624
16747
+74
2021-07-27
16661
16731
16627
16673
+13
2021-07-26
16691
16790
16652
16660
-40
2021-07-23
16751
16780
16597
16700
-45
2021-07-22
16718
16758
16619
16745
+28
2021-07-21
16780
16812
16639
16717
-61
2021-07-20
16804
16915
16736
16778
-22
2021-07-19
16803
16844
16639
16800
+16
2021-07-16
16957
16983
16768
16784
-172
2021-07-15
16937
16998
16874
16956
+18
2021-07-14
16758
16961
16728
16938
+183
2021-07-13
16741
16842
16676
16755
+15
2021-07-12
16756
16783
16608
16740
-15
2021-07-09
16710
16799
16654
16755
+46
2021-07-08
16718
16853
16639
16709
-8
2021-07-07
16650
16773
16630
16717
+62
2021-07-06
16607
16822
16593
16655
+45
2021-07-05
16548
16628
16541
16610
+53
2021-07-02
16469
16637
16447
16557
+89
2021-07-01
16440
16525
16391
16468
+62
2021-06-30
16325
16447
16252
16406
+83
2021-06-29
16481
16490
16228
16323
-160
2021-06-28
16522
16554
16413
16483
+11
2021-06-25
16456
16596
16441
16472
+20
2021-06-24
16482
16573
16434
16452
-35
2021-06-23
16492
16636
16438
16487
+2
2021-06-22
16529
16593
16430
16485
-41
2021-06-21
16397
16558
16375
16526
+179
2021-06-18
16447
16658
16325
16347
-92
2021-06-17
16793
16919
16383
16439
-350
2021-06-16
17231
17266
16727
16789
-440
2021-06-15
17299
17324
17164
17229
-66
2021-06-14
17377
17384
17102
17295
-94
2021-06-11
17594
17640
17376
17389
-206
2021-06-10
17507
17611
17334
17595
+92
2021-06-09
17541
17601
17493
17503
-40
2021-06-08
17599
17646
17460
17543
-59
2021-06-07
17515
17613
17440
17602
+71
2021-06-04
17345
17576
17216
17531
+194
2021-06-03
17687
17702
17291
17337
-351
2021-06-02
17613
17696
17561
17688
+76
2021-06-01
17680
17768
17542
17612
-63
2021-05-31
17648
17711
17632
17675
-22
2021-05-26
17600
17708
17584
17697
+94
2021-05-25
17432
17615
17357
17603
+170
2021-05-24
17439
17491
17382
17433
-2
2021-05-21
17399
17512
17335
17435
+37
2021-05-20
17332
17461
17276
17398
+71
2021-05-19
17323
17519
17168
17327
+2
2021-05-18
17301
17379
17271
17325
+22
2021-05-17
17105
17318
17088
17303
+214
2021-05-14
16931
17096
16869
17089
+160
2021-05-13
16830
16950
16767
16929
+102
2021-05-12
17027
17088
16809
16827
-203
2021-05-11
17018
17073
16853
17030
+13
2021-05-10
16991
17105
16964
17017
+51
2021-05-07
16821
17086
16802
16966
+143
2021-05-06
16564
16850
16518
16823
+262
2021-05-05
16493
16573
16411
16561
+73
2021-05-04
16611
16674
16418
16488
-128
2021-05-03
16383
16665
16382
16616
+221
2021-04-30
16430
16441
16353
16395
-29
2021-04-29
16514
16592
16282
16424
-89
2021-04-28
16464
16522
16339
16513
+46
2021-04-27
16509
16550
16441
16467
-43
2021-04-26
16446
16531
16400
16510
+48
2021-04-23
16528
16646
16407
16462
-39
2021-04-22
16626
16665
16475
16501
-124
2021-04-21
16483
16661
16465
16625
+139
2021-04-20
16412
16502
16347
16486
+69
2021-04-19
16458
16592
16380
16417
-47
2021-04-16
16347
16532
16313
16464
+115
2021-04-15
16096
16402
16076
16349
+257
2021-04-14
16181
16214
16060
16092
-85
2021-04-13
16060
16211
15977
16177
+118
2021-04-12
16143
16173
16012
16059
-100
2021-04-09
16269
16289
16047
16159
-114
2021-04-08
16110
16302
16064
16273
+168
2021-04-07
16158
16169
16041
16105
-53
2021-04-06
16021
16178
16010
16158
+141
2021-04-05
16019
16068
15954
16017
-18
2021-04-01
15824
16036
15810
16035
+209
2021-03-31
15613
15898
15550
15826
+210
2021-03-30
15874
15890
15559
15616
-251
2021-03-29
16043
16060
15810
15867
-189
2021-03-26
16010
16097
15958
16056
+52
2021-03-25
16076
16178
15960
16004
-72
2021-03-24
16008
16113
15982
16076
+70
2021-03-23
16123
16150
15986
16006
-111
2021-03-22
16119
16157
16011
16117
-59
2021-03-19
16087
16189
16021
16176
+84
2021-03-18
16199
16271
15935
16092
+77
2021-03-17
16055
16109
15986
16015
-32
2021-03-16
16050
16137
16000
16047
-3
2021-03-15
16002
16077
15957
16050
+43
2021-03-12
15960
16016
15748
16007
+44
2021-03-11
16002
16127
15937
15963
-39
2021-03-10
15898
16005
15832
16002
+96
2021-03-09
15599
15946
15573
15906
+306
2021-03-08
15813
15888
15541
15600
-167
2021-03-05
15735
15822
15639
15767
+36
2021-03-04
15853
15969
15669
15731
-126
2021-03-03
16109
16134
15775
15857
-254
2021-03-02
15986
16121
15824
16111
+125
2021-03-01
16087
16311
15939
15986
-86
2021-02-26
16413
16459
15918
16072
-335
2021-02-25
16733
16735
16368
16407
-323
2021-02-24
16740
16813
16533
16730
-5
2021-02-23
16780
16833
16645
16735
-38
2021-02-22
16520
16802
16506
16773
+250
2021-02-19
16469
16606
16323
16523
+65
2021-02-18
16459
16586
16395
16458
-4
2021-02-17
16626
16639
16406
16462
-168
2021-02-16
16905
16931
16588
16630
-273
2021-02-12
16923
16967
16783
16903
-17
2021-02-11
17083
17124
16881
16920
-161
2021-02-10
17043
17197
17001
17081
+43
2021-02-09
16959
17134
16953
17038
+71
2021-02-08
16831
17047
16757
16967
+169
2021-02-05
16641
16824
16614
16798
+174
2021-02-04
16999
17007
16546
16624
-375
2021-02-03
17029
17101
16969
16999
-36
2021-02-02
17237
17277
16960
17035
-210
2021-02-01
17193
17347
17142
17245
+132
2021-01-29
17079
17384
17051
17113
+34
2021-01-28
17094
17276
17001
17079
-12
2021-01-27
17156
17176
16975
17091
-63
2021-01-26
17198
17256
17136
17154
-46
2021-01-25
17219
17312
17128
17200
+21
2021-01-22
17331
17340
17032
17179
-150
2021-01-21
17344
17380
17227
17329
-16
2021-01-20
17054
17348
16989
17345
+291
2021-01-19
17048
17105
16995
17054
+19
2021-01-18
16953
17061
16782
17035
+101
2021-01-15
17111
17208
16900
16934
-176
2021-01-14
17114
17217
16987
17110
+8
2021-01-13
17195
17267
17080
17102
-88
2021-01-12
17102
17274
17036
17190
+104
2021-01-11
17194
17209
16842
17086
-49
2021-01-08
17756
17774
16951
17135
-603
2021-01-07
17804
17871
17680
17738
-44
2021-01-06
18085
18165
17623
17782
-295
2021-01-05
18010
18108
17936
18077
+66
2021-01-04
17710
18027
17683
18011
+425
2021-01-01
17586
17586
17586
17586
—