中国香港黄金2023年价格历史
HKD中国香港黄金（HKD）2023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
18069.14
2023年
最高价
港元/港两
19276.80
2023-12-27
最低价
港元/港两
16870.62
2023-10-05
2023年价格走势
中国香港黄金 · 单位：港元/港两（日K收盘）
2023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
2023-12-29
19165.11
19251.38
19093.92
19139.20
-21.52
2023-12-28
19284.81
19378.59
19154.23
19160.72
-116.08
2023-12-27
19186.18
19341.10
19125.46
19276.80
+91.95
2023-12-26
19054.96
19198.49
19045.30
19184.85
+137.42
2023-12-25
19047.71
19047.71
19047.43
19047.43
-8.21
2023-12-22
19014.45
19221.24
18988.62
19055.64
+67.02
2023-12-21
18862.03
18992.61
18854.30
18988.62
+131.54
2023-12-20
18935.17
18969.12
18818.09
18857.08
-78.90
2023-12-19
18813.57
19001.80
18763.32
18935.98
+123.46
2023-12-18
18747.45
18878.34
18711.34
18812.52
+57.02
2023-12-15
18909.59
18987.92
18713.07
18755.50
-152.56
2023-12-14
18828.65
19015.87
18791.95
18908.06
+86.35
2023-12-13
18377.62
18829.23
18316.58
18821.71
+445.71
2023-12-12
18401.39
18540.64
18355.58
18376
-26.28
2023-12-11
18610.46
18646.21
18343.51
18402.28
-193.64
2023-12-08
18816.93
18869.22
18501.85
18595.92
-221.53
2023-12-07
18791.50
18924.23
18737.48
18817.45
+29.13
2023-12-06
18733.22
18886.47
18711.51
18788.32
+56.22
2023-12-05
18827.56
18936.38
18644.53
18732.10
-89.34
2023-12-04
19221.27
19915.57
18738.64
18821.44
-404.94
2023-12-01
18895.37
19258.21
18869.86
19226.38
+335.17
2023-11-30
18976.88
18996.81
18845.46
18891.21
-73.30
2023-11-29
18937.73
19042.74
18885.64
18964.51
+29.69
2023-11-28
18693.96
18958.48
18662.93
18934.82
+247.76
2023-11-27
18606.42
18727.43
18560.86
18687.06
+102.97
2023-11-24
18495.86
18597.83
18481.06
18584.09
+92.36
2023-11-23
18463.15
18551.70
18455.35
18491.73
+22.74
2023-11-22
18553.46
18623.49
18438.36
18468.99
-84.94
2023-11-21
18357.60
18634.59
18355.28
18553.93
+196.05
2023-11-20
18384.99
18426.85
18242.50
18357.88
-8.28
2023-11-17
18368.94
18486.78
18338.49
18366.16
-6.68
2023-11-16
18174.99
18436.33
18140.68
18372.84
+200.63
2023-11-15
18200.07
18318.73
18133.49
18172.21
-36.85
2023-11-14
18045.15
18278.12
17972.62
18209.06
+159.83
2023-11-13
17958.91
18076.41
17879.64
18049.23
+103.40
2023-11-10
18157.57
18177.23
17917.10
17945.83
-200.53
2023-11-09
18074.60
18221.82
18025.56
18146.36
+71.39
2023-11-08
18246.01
18272.62
18051.52
18074.97
-175.96
2023-11-07
18331.77
18340.57
18135.88
18250.93
-87.08
2023-11-06
18469.71
18477.31
18328.71
18338.01
-130.76
2023-11-03
18407.03
18579.93
18383.66
18468.77
+62.85
2023-11-02
18377.17
18458.67
18341.95
18405.92
+32.45
2023-11-01
18391.45
18479.53
18261.19
18373.47
-12.05
2023-10-31
18498.63
18615.39
18344.73
18385.52
-114.96
2023-10-30
18597.83
18604.97
18457.23
18500.48
-123.22
2023-10-27
18423.26
18655.46
18350.75
18623.70
+199.42
2023-10-26
18387.98
18507.10
18303.41
18424.28
+49.39
2023-10-25
18301.23
18449.63
18223.14
18374.89
+79.84
2023-10-24
18313.53
18390.68
18135.40
18295.05
-5.57
2023-10-23
18395.78
18408.41
18224.86
18300.62
-80.94
2023-10-20
18321.41
18532.45
18290.63
18381.56
+72.38
2023-10-19
18075.53
18351.78
18040.08
18309.18
+249.61
2023-10-18
17850.23
18211.56
17837.68
18059.57
+222.71
2023-10-17
17810.97
17923.72
17737.57
17836.86
+27.84
2023-10-16
17933.65
17933.65
17697.67
17809.02
-139.88
2023-10-13
17351.57
17953.32
17351.57
17948.90
+606.53
2023-10-12
17410.27
17509.15
17340.51
17342.37
-58.52
2023-10-11
17276.89
17436.28
17259.71
17400.89
+126.32
2023-10-10
17285.25
17326.67
17207.69
17274.57
-9.75
2023-10-09
17020.62
17308.56
17010.78
17284.32
+294.66
2023-10-06
16876.18
17010.89
16782.55
16989.66
+119.04
2023-10-05
16879.89
16958.98
16807.39
16870.62
-10.20
2023-10-04
16900.29
16972.32
16838.17
16880.82
-14.83
2023-10-03
16947.57
16997.17
16825.19
16895.65
-48.21
2023-10-02
17137.26
17151.16
16937.37
16943.86
-199.30
2023-09-29
17302.15
17437.31
17122.75
17143.16
-151.20
2023-09-28
17391.30
17435.18
17229.43
17294.36
-94.34
2023-09-27
17623.20
17661.48
17364.86
17388.70
-238.12
2023-09-26
17770.32
17781.26
17613.46
17626.82
-137.47
2023-09-25
17858.63
17876.81
17760.95
17764.29
-89.81
2023-09-22
17802.53
17895.29
17795.85
17854.10
+51.76
2023-09-21
17917.46
17918.02
17745.75
17802.34
-95.55
2023-09-20
17923.21
18064.77
17873.77
17897.89
-11.68
2023-09-19
17931.65
17971.73
17891.39
17909.57
-18
2023-09-18
17843.81
17942.23
17826.46
17927.57
+88.86
2023-09-15
17717.13
17902.24
17705.54
17838.71
+116.85
2023-09-14
17698.21
17739.85
17623.93
17721.86
+45.07
2023-09-13
17736.89
17766
17669.37
17676.79
-65.75
2023-09-12
17824.24
17847.24
17687.92
17742.54
-66.87
2023-09-11
17795.40
17904.83
17773.33
17809.41
+19.50
2023-09-08
17801.97
17897.68
17778.13
17789.91
+3.43
2023-09-07
17774.14
17787.03
17774.14
17786.48
+15.77
2023-09-06
17856.69
17892.81
17759.58
17770.71
-89.04
2023-09-05
17976.61
17983.94
17853.26
17859.75
-117.60
2023-09-04
17993.86
18051.92
17958.99
17977.35
-15.67
2023-09-01
17991.63
18119.66
17947.23
17993.02
-1.86
2023-08-31
18020.85
18072.53
17987.45
17994.88
-23.19
2023-08-30
17972.05
18083.48
17949.41
18018.07
+46.39
2023-08-29
17807.64
17982.07
17759.21
17971.68
+165.15
2023-08-28
17755.50
17869.99
17741.58
17806.53
+27.34
2023-08-25
17799.62
17853.11
17676.85
17779.19
-18.57
2023-08-24
17770.65
17861.38
17750.22
17797.76
+15.04
2023-08-23
17616.58
17832.96
17615.56
17782.72
+164.56
2023-08-22
17591.14
17686.14
17542.37
17618.16
+23.68
2023-08-21
17544.15
17632.66
17500.41
17594.48
+71.91
2023-08-18
17525.17
17595.60
17499.38
17522.57
-29.92
2023-08-17
17550.49
17554.95
17545.62
17552.49
+4.87
2023-08-16
17639.92
17692.24
17543.42
17547.62
-92.21
2023-08-15
17692.61
17733.09
17587.51
17639.83
-48.70
2023-08-14
17747.99
17793.68
17646.88
17688.53
-39.23
2023-08-11
17720.62
17800.97
17705.15
17727.76
+8.34
2023-08-10
17742.03
17886.31
17715.34
17719.42
-20.94
2023-08-09
17837.20
17906.79
17732.07
17740.36
-92.67
2023-08-08
17941.55
17960.08
17815.42
17833.03
-111.11
2023-08-07
17998.72
18039.96
17896.04
17944.14
-94.32
2023-08-04
17954.98
18077.37
17873.26
18038.46
+83.29
2023-08-03
17956.29
18003.50
17913.20
17955.17
-3.81
2023-08-02
18052.48
18150.66
17945.70
17958.98
-90.34
2023-08-01
18248.12
18255.37
18021.84
18049.32
-192.86
2023-07-31
18186.26
18313.90
18112.42
18242.18
+56.06
2023-07-28
18066.09
18226.96
18055.05
18186.12
+129.22
2023-07-27
18301.69
18399.90
18028.13
18056.90
-247.85
2023-07-26
18238.48
18364.02
18209.14
18304.75
+70.54
2023-07-25
18147.04
18246.83
18118.91
18234.21
+92
2023-07-24
18204.22
18267.29
18129.31
18142.21
-47.74
2023-07-21
18262.40
18310.55
18149.13
18189.95
-77.93
2023-07-20
18337.36
18436.90
18228.91
18267.88
-67.72
2023-07-19
18354.43
18376.36
18268.80
18335.60
-17.99
2023-07-18
18129.28
18408.14
18122.73
18353.59
+223.01
2023-07-17
18125.85
18180.95
18047.09
18130.58
+93.84
2023-07-14
18084.26
18119.88
17997.99
18036.74
-47.06
2023-07-13
18060.83
18118.22
18013.17
18083.80
+28.60
2023-07-12
17831.72
18081.59
17824.53
18055.20
+229.11
2023-07-11
17757.26
17885.75
17751.63
17826.09
+66.15
2023-07-10
17754.77
17790.66
17644.60
17759.94
+37.62
2023-07-07
17585.15
17812.74
17575.94
17722.32
+134.41
2023-07-06
17627.22
17745.80
17512.41
17587.91
-38.66
2023-07-05
17729.78
17814.14
17623.81
17626.57
-93.91
2023-07-04
17686.78
17774.61
17671.69
17720.48
+34.07
2023-07-03
17667.08
17778.39
17581.46
17686.41
-77.46
2023-06-30
17650.49
17794.97
17585.62
17763.87
+106.99
2023-06-29
17654.10
17705.83
17518.06
17656.88
+8.51
2023-06-28
17709.45
17744.06
17605.98
17648.37
-58.49
2023-06-27
17794.97
17868.44
17684.51
17706.86
-87.92
2023-06-26
17825.69
17892.98
17780.90
17794.78
-19.15
2023-06-23
17745.37
17972.28
17715.96
17813.93
+62.71
2023-06-22
17924.52
17950.48
17737.30
17751.22
-171.62
2023-06-21
17957.16
17992.13
17802.93
17922.84
-34.32
2023-06-20
18095.20
18152.34
17898.72
17957.16
-124.40
2023-06-19
18165.33
18170.79
18066.63
18081.56
-135.66
2023-06-16
18218.52
18315.78
18177.20
18217.22
-1.67
2023-06-15
18082.26
18244.58
17913.93
18218.89
+148.73
2023-06-14
18090.55
18245.05
18050.62
18070.16
-18.34
2023-06-13
18215.73
18344.95
18052.48
18088.50
-122.20
2023-06-12
18244.77
18307.22
18133.45
18210.70
-36.30
2023-06-09
18291
18361
18211
18247
-41
2023-06-08
18073
18337
18063
18288
+224
2023-06-07
18292
18348
18064
18064
-226
2023-06-06
18258
18316
18200
18290
+32
2023-06-05
18135
18280
18033
18258
+136
2023-06-02
18387
18445
18118
18122
-269
2023-06-01
18284
18445
18166
18391
+140
2023-05-31
18252
18369
18162
18251
+30
2023-05-30
18057
18258
17958
18221
+163
2023-05-29
18070
18119
18037
18058
-47
2023-05-26
18068
18204
18020
18105
+41
2023-05-25
18215
18281
18039
18064
-151
2023-05-24
18400
18489
18209
18215
-190
2023-05-23
18346
18423
18191
18405
+57
2023-05-22
18384
18437
18318
18348
-27
2023-05-19
18223
18441
18173
18375
+156
2023-05-18
18467
18486
18168
18219
-245
2023-05-17
18552
18588
18396
18464
-88
2023-05-16
18817
18823
18515
18552
-264
2023-05-15
18766
18872
18754
18816
+42
2023-05-12
18802
18886
18679
18774
-27
2023-05-11
18941
19057
18770
18801
-143
2023-05-10
19017
19114
18860
18944
-71
2023-05-09
18929
19046
18905
19015
+333.78
2023-05-08
18641.01
18758.49
18617.16
18681.22
+46.22
2023-05-05
18635
18635
18635
18635
—
2023-05-04
18635
18635
18635
18635
—
2023-05-03
18635
18635
18635
18635
—
2023-05-02
18635
18635
18635
18635
—
2023-05-01
18635
18635
18635
18635
—
2023-04-28
18620
18684
18503
18635
+19
2023-04-27
18639
18764
18484
18616
-17
2023-04-26
18724
18833
18586
18633
-85
2023-04-25
18637
18781
18515
18718
+81
2023-04-24
18574
18655
18496
18637
+58
2023-04-21
18795
18800
18476
18579
-218
2023-04-20
18713
18870
18664
18797
+84
2023-04-19
18813
18829
18465
18713
-98
2023-04-18
18723
18873
18678
18811
+97
2023-04-17
18651
18906
18580
18714
-93
2023-04-14
19153
19220
18702
18807
-348
2023-04-13
18917
19237
18908
19155
+235
2023-04-12
18825
19054
18795
18920
+99
2023-04-11
18710
18855
18680
18821
+115
2023-04-10
18734
18815
18613
18706
-162
2023-04-07
18868
18868
18868
18868
—
2023-04-06
18993
18997
18799
18868
-122
2023-04-05
19001
19103
18891
18990
-10
2023-04-04
18661
19049
18587
19000
+340
2023-04-03
18551
18720
18327
18660
+140
2023-03-31
18620
18696
18497
18520
-105
2023-03-30
18344
18667
18246
18625
+283
2023-03-29
18427
18435
18281
18342
-87
2023-03-28
18260
18446
18192
18429
+166
2023-03-27
18466
18480
18147
18263
-215
2023-03-24
18625
18717
18450
18478
-144
2023-03-23
18408
18715
18351
18622
+219
2023-03-22
18122
18484
18063
18403
+276
2023-03-21
18487
18528
18077
18127
-349
2023-03-20
18587
18792
18359
18476
+36.38
2023-03-17
17795.14
18445.74
17784.94
18439.62
+637.99
2023-03-16
17784.56
17928.86
17684.79
17801.63
+17.62
2023-03-15
17652.89
17964.93
17483.56
17784.01
+144.66
2023-03-14
17746.08
17750.25
17574.44
17639.35
-102
2023-03-13
17374.51
17754.33
17350.95
17741.35
+204.53
2023-03-10
17172.48
17543.20
17141.34
17536.82
+363.40
2023-03-09
16995
17219.57
16995
17173.42
+157.32
2023-03-08
17008.13
17112.73
16969.67
17016.10
-4.32
2023-03-07
17319.08
17369.47
17000.63
17020.42
-348.58
2023-03-06
17369
17369
17369
17369
+13
2023-03-03
17172
17370
17172
17356
+175
2023-03-02
17193
17207
17120
17181
-17
2023-03-01
17103
17268
17062
17198
+93
2023-02-28
16993
17143
16889
17105
+109
2023-02-27
16944
17026
16901
16996
+42
2023-02-24
17040
17106
16928
16954
-109
2023-02-23
17098
17155
17005
17063
-29
2023-02-22
17176
17287
17072
17092
-88
2023-02-21
17223
17266
17132
17180
-37
2023-02-20
17247
17275
17201
17217
-35
2023-02-17
17211
17266
17035
17252
+37
2023-02-16
17210
17291
17123
17215
-12
2023-02-15
17401
17430
17157
17227
-172
2023-02-14
17381
17541
17279
17399
+13
2023-02-13
17493
17502
17351
17386
-96
2023-02-10
17470
17560
17374
17482
+26
2023-02-09
17601
17734
17439
17456
-141
2023-02-08
17568
17701
17540
17597
+49
2023-02-07
17523
17685
17501
17548
+11
2023-02-06
17513
17651
17455
17537
+33
2023-02-03
17733
17802
17465
17504
-233
2023-02-02
18103
18175
17727
17737
-378
2023-02-01
17878
18124
17814
18115
+232
2023-01-31
17832
17910
17630
17883
+56
2023-01-30
17941
17954
17814
17827
-113
2023-01-27
17961
18004
17787
17940
-15
2023-01-26
18123
18145
17798
17955
-164
2023-01-25
18038
18139
17809
18119
+79
2023-01-24
17979
18091
17782
18040
+133
2023-01-23
17940
18020
17730
17907
-34
2023-01-20
17987
18049
17850
17941
-64
2023-01-19
17733
18024
17690
18005
+287
2023-01-18
17751
17923
17656
17718
-31
2023-01-17
17806
17839
17708
17749
-16
2023-01-16
17795
17891
17723
17765
-87
2023-01-13
17635
17870
17587
17852
+209
2023-01-12
17446
17677
17394
17643
+184
2023-01-11
17450
17553
17348
17459
-8
2023-01-10
17391
17489
17322
17467
+77
2023-01-09
17379
17497
17306
17390
+32
2023-01-06
17055
17394
16981
17358
+355
2023-01-05
17281
17316
16924
17003
-282
2023-01-04
17100
17380
17038
17285
+241
2023-01-03
16966
17229
16914
17044
+66
2023-01-02
16978
16978
16978
16978
+7