中国香港黄金2022年价格历史
HKD中国香港黄金（HKD）2022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
16729.05
2022年
最高价
港元/港两
19024
2022-03-08
最低价
港元/港两
15189
2022-09-26
2022年价格走势
中国香港黄金 · 单位：港元/港两（日K收盘）
2022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
2022-12-30
16873
16980
16856
16971
+96
2022-12-29
16781
16923
16767
16875
+98
2022-12-28
16882
16889
16702
16777
-104
2022-12-27
16767
17067
16688
16881
+142
2022-12-26
16739
16739
16739
16739
+4
2022-12-23
16674
16791
16606
16735
+71
2022-12-22
16889
16934
16547
16664
-228
2022-12-21
16906
16972
16798
16892
+30
2022-12-20
16605
16934
16544
16862
+256
2022-12-19
16655
16715
16537
16606
-52
2022-12-16
16501
16678
16460
16658
+180
2022-12-15
16781
16795
16445
16478
-310
2022-12-14
16829
16853
16657
16788
-38
2022-12-13
16547
16965
16508
16826
+284
2022-12-12
16711
16728
16476
16542
-164
2022-12-09
16655
16810
16580
16706
+60
2022-12-08
16642
16700
16516
16646
-8
2022-12-07
16459
16687
16395
16654
+187
2022-12-06
16426
16562
16381
16467
+51
2022-12-05
16726
16821
16369
16416
-331
2022-12-02
16785
16798
16528
16747
-42
2022-12-01
16397
16801
16394
16789
+383
2022-11-30
16213
16408
16180
16406
+196
2022-11-29
16157
16303
16124
16210
+57
2022-11-28
16292
16370
16125
16153
-143
2022-11-25
16288
16345
16184
16296
+6
2022-11-24
16269
16322
16210
16290
+22
2022-11-23
16169
16295
16006
16268
+105
2022-11-22
16121
16257
16099
16163
+26
2022-11-21
16298
16308
16057
16137
-131
2022-11-18
16387
16450
16196
16268
-126
2022-11-17
16522
16524
16275
16394
-125
2022-11-16
16555
16619
16438
16519
-42
2022-11-15
16519
16643
16407
16561
+28
2022-11-14
16501
16556
16350
16533
+150
2022-11-11
16254
16388
16195
16383
+116
2022-11-10
15943
16275
15915
16267
+336
2022-11-09
15997
16093
15900
15931
-68
2022-11-08
15650
16044
15546
15999
+354
2022-11-07
15665
15715
15573
15645
-68
2022-11-04
15205
15720
15205
15713
+495
2022-11-03
15284
15322
15091
15218
-53
2022-11-02
15397
15598
15268
15271
-123
2022-11-01
15249
15481
15232
15394
+136
2022-10-31
15344
15371
15243
15258
-106
2022-10-28
15543
15574
15301
15364
-182
2022-10-27
15564
15614
15464
15546
-13
2022-10-26
15455
15658
15420
15559
+107
2022-10-25
15423
15542
15311
15452
+28
2022-10-24
15538
15618
15366
15424
-73
2022-10-21
15220
15503
15113
15497
+278
2022-10-20
15235
15384
15160
15219
-17
2022-10-19
15450
15475
15219
15236
-216
2022-10-18
15449
15532
15392
15452
+16
2022-10-17
15398
15609
15378
15436
+56
2022-10-14
15591
15641
15343
15380
-215
2022-10-13
15663
15744
15366
15595
-68
2022-10-12
15600
15710
15550
15663
+63
2022-10-11
15616
15767
15548
15600
-21
2022-10-10
15880
15916
15591
15621
-246
2022-10-07
16057
16061
15834
15867
-177
2022-10-06
16086
16166
15988
16044
-40
2022-10-05
16175
16189
15930
16084
-87
2022-10-04
15927
16208
15885
16171
+241
2022-10-03
15548
15945
15543
15930
+377
2022-09-30
15556
15700
15544
15553
-5
2022-09-29
15560
15597
15374
15558
+5
2022-09-28
15255
15579
15120
15553
+299
2022-09-27
15191
15382
15184
15254
+65
2022-09-26
15395
15447
15178
15189
-56.13
2022-09-23
15508.65
15550.69
15207.09
15245.13
-252.39
2022-09-22
15522.96
15633.83
15357.41
15497.52
-25.98
2022-09-21
15431.64
15663.15
15343.49
15523.50
+96.50
2022-09-20
15530
15563
15385
15427
-101
2022-09-19
15552
15569
15382
15528
+4
2022-09-16
15428
15571
15331
15524
+100
2022-09-15
15729
15737
15389
15424
-306
2022-09-14
15767
15818
15694
15730
-47
2022-09-13
15983
16048
15729
15777
-205
2022-09-12
15933
16079
15865
15982
+76
2022-09-09
15833
16027
15832
15906
+74
2022-09-08
15924
16014
15792
15832
-76.64
2022-09-07
15764.69
15927.53
15658.54
15908.64
+152.84
2022-09-06
15835.46
15994.59
15736.35
15755.80
-83.18
2022-09-05
15863.23
15892.61
15809.53
15838.98
-21.02
2022-09-02
15731
15920
15708
15860
+127
2022-09-01
15856
15860
15652
15733
-122
2022-08-31
15874
15972
15843
15855
-115.45
2022-08-30
16101.14
16132.75
15945.43
15970.45
-132.55
2022-08-29
16091
16175
15943
16103
-10
2022-08-26
16298
16302
16073
16113
-186
2022-08-25
16229
16364
16220
16299
+68
2022-08-24
16195
16273
16150
16231
+32
2022-08-23
16085
16256
16042
16199
+110
2022-08-22
16193
16210
16013
16089
-99
2022-08-19
16305
16306
16178
16188
-110
2022-08-18
16335
16428
16272
16298
-35
2022-08-17
16460
16521
16312
16333
-124
2022-08-16
16497
16529
16422
16457
-37
2022-08-15
16685
16702
16434
16494
-201
2022-08-12
16590
16706
16546
16695
+106
2022-08-11
16616
16679
16535
16589
-25
2022-08-10
16634
16759
16571
16614
-21
2022-08-09
16582
16688
16531
16635
+51
2022-08-08
16439
16592
16418
16584
+141
2022-08-05
16600
16638
16361
16443
-160
2022-08-04
16360
16640
16343
16603
+240
2022-08-03
16326
16433
16261
16363
+39
2022-08-02
16420
16574
16318
16324
-101
2022-08-01
16342
16450
16298
16425
+62
2022-07-29
16271
16386
16244
16363
+87
2022-07-28
16078
16284
16071
16276
+202
2022-07-27
15917
16127
15865
16074
+158
2022-07-26
15933
16016
15882
15916
-20
2022-07-25
15996
16091
15893
15936
-68
2022-07-22
15920
16117
15874
16004
+82
2022-07-21
15721
15941
15580
15922
+200
2022-07-20
15862
15888
15685
15722
-141
2022-07-19
15846
15925
15805
15863
+24
2022-07-18
15844
15975
15817
15839
+23
2022-07-15
15855
15909
15747
15816
-31
2022-07-14
16087
16092
15732
15847
-238
2022-07-13
15995
16174
15826
16085
+87
2022-07-12
16066
16150
15970
15998
-72
2022-07-11
16157
16166
16045
16070
-74
2022-07-08
16132
16235
16066
16144
+15
2022-07-07
16122
16209
16094
16129
+10
2022-07-06
16368
16431
16055
16119
-236
2022-07-05
16769
16796
16351
16355
-402
2022-07-04
16772
16815
16722
16757
+4
2022-07-01
16745
16769
16540
16753
+4
2022-06-30
16851
16913
16710
16749
-99
2022-06-29
16871
16986
16801
16848
-19
2022-06-28
16894
16955
16855
16867
-25
2022-06-27
16998
17061
16877
16892
-37
2022-06-24
16902
16976
16841
16929
+36
2022-06-23
17029
17106
16891
16893
-142
2022-06-22
16991
17126
16902
17035
+46
2022-06-21
17033
17086
16950
16989
-46
2022-06-20
17042
17111
17011
17035
-29
2022-06-17
17195
17195
16998
17064
-145
2022-06-16
16996
17215
16833
17209
+212
2022-06-15
16757
17069
16754
16997
+238
2022-06-14
16807
16976
16732
16759
-103
2022-06-13
17381
17397
16860
16862
-480
2022-06-10
17128
17385
16919
17342
+215
2022-06-09
17173
17195
17056
17127
-48
2022-06-08
17170
17234
17097
17175
+6
2022-06-07
17064
17198
17027
17169
+100
2022-06-06
17167
17218
17062
17069
-85
2022-06-03
17325
17368
17123
17154
-165
2022-06-02
17118
17334
17092
17319
+205
2022-06-01
17025
17146
16949
17114
+83
2022-05-31
17185
17212
17011
17031
-166
2022-05-30
17154
17276
17131
17197
+21
2022-05-27
17161
17256
17129
17176
+23
2022-05-26
17178
17187
17068
17153
-23
2022-05-25
17289
17313
17070
17176
-122
2022-05-24
17182
17329
17141
17298
+119
2022-05-23
17124
17287
17107
17179
+70
2022-05-20
17070
17141
16986
17109
+35
2022-05-19
16838
17138
16786
17074
+238
2022-05-18
16819
16912
16754
16836
+14
2022-05-17
16916
17017
16804
16822
-82
2022-05-16
16785
16932
16568
16904
+118
2022-05-13
16896
16951
16678
16786
-100
2022-05-12
17182
17185
16883
16886
-254
2022-05-11
17044
17220
16982
17140
+102
2022-05-10
17186
17289
17015
17038
-144
2022-05-09
17441
17450
17165
17182
-263
2022-05-06
17396
17540
17299
17445
+47
2022-05-05
17453
17702
17357
17398
-39
2022-05-04
17316
17516
17254
17437
+122
2022-05-03
17274
17405
17153
17315
+50
2022-05-02
17596
17611
17195
17265
-315
2022-04-29
17564
17797
17543
17580
+20
2022-04-28
17474
17581
17355
17560
+80
2022-04-27
17669
17677
17440
17480
-180
2022-04-26
17599
17716
17573
17660
+67
2022-04-25
17900
17921
17533
17593
-314
2022-04-22
18087
18133
17865
17907
-185
2022-04-21
18146
18150
17957
18092
-58
2022-04-20
18083
18159
17982
18150
+69
2022-04-19
18344
18380
18027
18081
-268
2022-04-18
18358
18532
18328
18349
+60
2022-04-15
18289
18289
18289
18289
—
2022-04-14
18337
18365
18187
18289
-55
2022-04-13
18241
18376
18203
18344
+109
2022-04-12
18101
18346
18078
18235
+121
2022-04-11
18048
18258
17990
18114
+76
2022-04-08
17909
18062
17873
18038
+131
2022-04-07
17845
17966
17805
17907
+59
2022-04-06
17829
17923
17758
17848
+17
2022-04-05
17919
18030
17782
17831
-87
2022-04-04
17828
17957
17764
17918
+90
2022-04-01
17963
17983
17782
17828
-132
2022-03-31
17925
18077
17793
17960
+41
2022-03-30
17804
17971
17763
17919
+125
2022-03-29
17823
17887
17521
17794
-30
2022-03-28
18131
18160
17771
17824
-306
2022-03-25
18162
18215
18024
18130
-20
2022-03-24
18024
18228
17965
18150
+125
2022-03-23
17811
18065
17758
18025
+212
2022-03-22
17948
17971
17718
17813
-133
2022-03-21
17802
17991
17784
17946
+144
2022-03-18
18012
18036
17782
17802
-209
2022-03-17
17847
18077
17831
18011
+155
2022-03-16
17791
17887
17569
17856
+83
2022-03-15
18108
18123
17678
17773
-313
2022-03-14
18356
18371
18079
18086
-302
2022-03-11
18520
18539
18166
18388
-132
2022-03-10
18476
18633
18277
18520
+50
2022-03-09
19017
19101
18326
18470
-554
2022-03-08
18516
19201
18372
19024
+501
2022-03-07
18340
18572
18188
18523
+280
2022-03-04
17958
18269
17897
18243
+285
2022-03-03
17884
17999
17819
17958
+108
2022-03-02
18036
18060
17752
17850
-188
2022-03-01
17687
18046
17624
18038
+333
2022-02-28
17840
17882
17528
17705
+179
2022-02-25
17666
17811
17455
17526
-61
2022-02-24
17710
18306
17412
17587
-114
2022-02-23
17600
17709
17517
17701
+83
2022-02-22
17730
17743
17534
17618
-31
2022-02-21
17643
17689
17497
17649
+65
2022-02-18
17598
17634
17487
17584
-15
2022-02-17
17331
17621
17312
17599
+245
2022-02-16
17183
17355
17151
17354
+175
2022-02-15
17344
17420
17100
17179
-171
2022-02-14
17237
17369
17157
17350
+97
2022-02-11
16932
17290
16882
17253
+318
2022-02-10
16988
17073
16888
16935
-56
2022-02-09
16922
17014
16913
16991
+56
2022-02-08
16876
16952
16828
16935
+51
2022-02-07
16756
16901
16756
16884
+124
2022-02-04
16733
16823
16613
16760
+27
2022-02-03
16748
16767
16580
16733
-19
2022-02-02
16691
16785
16634
16752
+56
2022-02-01
16665
16765
16645
16696
+14
2022-01-31
16599
16682
16551
16682
+101
2022-01-28
16666
16679
16502
16581
-57
2022-01-27
16869
16889
16609
16638
-212
2022-01-26
17127
17148
16827
16850
-278
2022-01-25
17082
17183
17010
17128
+57
2022-01-24
16991
17094
16962
17071
+92
2022-01-21
17046
17084
16950
16979
-59
2022-01-20
17053
17128
17019
17038
-39
2022-01-19
16812
17085
16780
17077
+266
2022-01-18
16854
16894
16739
16811
-46
2022-01-17
16850
16899
16806
16857
+20
2022-01-14
16883
16953
16821
16837
-50
2022-01-13
16924
16943
16800
16887
-52
2022-01-12
16877
16944
16822
16939
+40
2022-01-11
16689
16900
16685
16899
+204
2022-01-10
16637
16706
16596
16695
+47
2022-01-07
16600
16672
16524
16648
+74
2022-01-06
16783
16790
16559
16574
-203
2022-01-05
16815
16959
16762
16777
-49
2022-01-04
16706
16839
16676
16826
+125
2022-01-03
16949
16979
16670
16701
-257