中国香港黄金2024年价格历史
HKD中国香港黄金（HKD）2024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
22171.28
2024年
最高价
港元/港两
25852.86
2024-10-30
最低价
港元/港两
18483.05
2024-02-14
2024年价格走势
中国香港黄金 · 单位：港元/港两（日K收盘）
2024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
2024-12-31
24205.04
24413.17
24180.38
24369.36
+142.90
2024-12-30
24347.85
24418.65
24119.33
24226.46
-57.14
2024-12-27
24476.20
24494.86
24243.95
24283.60
-170.55
2024-12-26
24317.53
24502.57
24270.83
24454.15
+161.42
2024-12-25
24292.73
24292.73
24292.73
24292.73
—
2024-12-24
24259.53
24338.05
24231.09
24292.73
+49.58
2024-12-23
24322.45
24448.25
24213.97
24243.15
-106.23
2024-12-20
24079.11
24435.06
24041.46
24349.38
+242.32
2024-12-19
24001.72
24384.38
23974.51
24107.06
+27.76
2024-12-18
24559.89
24619.27
24018.47
24079.30
-468.85
2024-12-17
24624.78
24683.43
24443.66
24548.15
-77.56
2024-12-16
24599.71
24736.81
24541.88
24625.71
+87.82
2024-12-13
24852.34
24967
24534.42
24537.89
-309.16
2024-12-12
25197.87
25276.40
24802.84
24847.05
-343.20
2024-12-11
24979.26
25230.32
24800.43
25190.25
+229.85
2024-12-10
24669.31
24993.06
24642.90
24960.40
+315.43
2024-12-09
24528.01
24815.68
24361.45
24644.97
+215.76
2024-12-06
24420.15
24553.86
24246.62
24429.21
+8.21
2024-12-05
24584.70
24645.46
24346.85
24421
-172.76
2024-12-04
24528.24
24660.31
24429.73
24593.76
+67.66
2024-12-03
24488.43
24646.01
24445.04
24526.10
+50.06
2024-12-02
24596.18
24650.84
24332.50
24476.04
-157.72
2024-11-29
24514.60
24782.56
24481.28
24633.76
+117.02
2024-11-28
24504.56
24627.44
24359.43
24516.74
+10.52
2024-11-27
24465.15
24706.90
24416.31
24506.22
+44.88
2024-11-26
24394.98
24555.68
24213.22
24461.34
+50.75
2024-11-25
25240.23
25294.42
24309.61
24410.59
-746.87
2024-11-22
24805.09
25199.95
24795.07
25157.46
+331.01
2024-11-21
24626.84
24847.35
24613.42
24826.45
+210.82
2024-11-20
24457.59
24678.76
24337.72
24615.63
+142.27
2024-11-19
24272.19
24530.43
24258.73
24473.36
+213.94
2024-11-18
23816.57
24303.94
23814.81
24259.42
+508.17
2024-11-15
23768.10
23880.85
23679.45
23751.25
-55.99
2024-11-14
23864.20
23930.63
23515.64
23807.24
-55.99
2024-11-13
24084.65
24277.43
23851.32
23863.23
-244.93
2024-11-12
24274.97
24354.38
24005.52
24108.16
-205.98
2024-11-11
24879.82
24901.51
24200.26
24314.14
-587.55
2024-11-08
25094.02
25136.51
24856.85
24901.69
-175.38
2024-11-07
24669.93
25138.74
24512.95
25077.07
+393.69
2024-11-06
25441.82
25501.55
24597.91
24683.38
-753.15
2024-11-05
25375.45
25503.68
25268.84
25436.53
+49.72
2024-11-04
25373.38
25487.17
25317.45
25386.81
+9.25
2024-11-01
25449.91
25622.72
25352.46
25377.56
-71.33
2024-10-31
25859.82
25880.97
25336.88
25448.89
-403.97
2024-10-30
25735.43
25880.60
25702.61
25852.86
+119.10
2024-10-29
25432.03
25739.23
25412.85
25733.76
+299.81
2024-10-28
25482.65
25482.65
25273.43
25433.95
-76.10
2024-10-25
25403.17
25521.29
25234.43
25510.05
+98.64
2024-10-24
25222.88
25479.49
25214.60
25411.41
+193.56
2024-10-23
25521.87
25620.48
25157.74
25217.85
-311.61
2024-10-22
25258.36
25531.32
25251.66
25529.46
+271.40
2024-10-21
25264.27
25454.41
25209.12
25258.06
-19.24
2024-10-18
25005.24
25290.49
24990.17
25277.30
+264.56
2024-10-17
24843.05
25052.59
24829.50
25012.74
+175.94
2024-10-16
24734.65
24945.58
24696.15
24836.80
+106.17
2024-10-15
24592.89
24792.31
24504.76
24730.63
+126.25
2024-10-14
24680.28
24773.36
24552.16
24604.38
-83.68
2024-10-11
24431.46
24728.66
24418.28
24688.06
+254.68
2024-10-10
24221.60
24450.94
24174.98
24433.38
+207.02
2024-10-09
24348.17
24384.23
24205.04
24226.36
-133.24
2024-10-08
24548.81
24650.99
24200.67
24359.60
-194.62
2024-10-07
24651.08
24712.22
24508.34
24554.22
-79.01
2024-10-04
24653.69
24789.85
24435.75
24633.23
-22.69
2024-10-03
24677.91
24722.81
24484.59
24655.92
-24.93
2024-10-02
24720.06
24727.08
24518.88
24680.85
-43.17
2024-10-01
24453.89
24817.70
24434.36
24724.02
+267.38
2024-09-30
24676.86
24751.32
24366.48
24456.64
-236.17
2024-09-27
24817.14
24844.42
24553.92
24692.81
-131.27
2024-09-26
24676.76
24949.30
24662.29
24824.08
+142.05
2024-09-25
24684.02
24809.57
24615.35
24682.03
-1.39
2024-09-24
24413.30
24751.99
24363.06
24683.42
+265.27
2024-09-23
24356.69
24478.11
24281.40
24418.15
+106.29
2024-09-20
23981.13
24348.77
23967.50
24311.86
+327.62
2024-09-19
23724.27
24062.79
23655.47
23984.24
+256.21
2024-09-18
23818.20
24111.10
23615.04
23728.03
-95.14
2024-09-17
23942.83
23988.88
23745.46
23823.17
-121.76
2024-09-16
23901.81
24014.10
23879.04
23944.93
+14
2024-09-13
23752.62
24010.87
23733.46
23930.93
+179.83
2024-09-12
23316.78
23768.92
23309.16
23751.10
+435.34
2024-09-11
23361.15
23480.27
23218.41
23315.76
-42.61
2024-09-10
23268.13
23382.32
23208.90
23358.37
+91.91
2024-09-09
23180.58
23277.88
23074.27
23266.46
+85.97
2024-09-06
23359.04
23478.19
23066.40
23180.49
-178.32
2024-09-05
23159.65
23425.69
23145.31
23358.81
+198.65
2024-09-04
23135.79
23210.10
22942.93
23160.16
+23.21
2024-09-03
23207.50
23265.89
22959.14
23136.95
-64.61
2024-09-02
23235.16
23274.99
23113.88
23201.56
-13.58
2024-08-30
23377.67
23436.63
23132.30
23215.14
-167.14
2024-08-29
23223.28
23453.32
23220.10
23382.28
+176.23
2024-08-28
23415.30
23456.66
23127.21
23206.05
-205.91
2024-08-27
23357.60
23428.19
23216.25
23411.96
+60.48
2024-08-26
23298.89
23436.26
23264.48
23351.48
+11.64
2024-08-23
23058.22
23398.56
23058.22
23339.84
+257.65
2024-08-22
23336.94
23364.46
22955.09
23082.19
-254.77
2024-08-21
23348.74
23413.05
23169.70
23336.96
-17.65
2024-08-20
23258.73
23522.50
23200.38
23354.61
+91.98
2024-08-19
23297.75
23322.74
23093.66
23262.63
-19.93
2024-08-16
22809.42
23309.28
22756.48
23282.56
+479.64
2024-08-15
22726.37
22940.65
22584.66
22802.92
+72.45
2024-08-14
22892.08
23032.69
22642.91
22730.47
-161.61
2024-08-13
22924.58
23005.11
22829.85
22892.08
-63.15
2024-08-12
22575.46
22970.28
22508.50
22955.23
+387.52
2024-08-09
22530.39
22625.27
22435.23
22567.71
+40.57
2024-08-08
22121.81
22537.82
22101.94
22527.14
+410.34
2024-08-07
22188.10
22346.85
22084.93
22116.80
-63.13
2024-08-06
22368.11
22451.29
22107.51
22179.93
-191.24
2024-08-05
22671.78
22827.43
21948.43
22371.17
-293.04
2024-08-02
22700.41
22994.42
22372.65
22664.21
-24.32
2024-08-01
22715.44
22851.78
22552.10
22688.53
-18.56
2024-07-31
22368.99
22746.25
22307.09
22707.09
+338.75
2024-07-30
22119.99
22392.66
22051.87
22368.34
+246.86
2024-07-29
22156.74
22302.55
21989.69
22121.48
-9.29
2024-07-26
21916.68
22167.11
21840.65
22130.77
+212.23
2024-07-25
22226.17
22263.26
21814.69
21918.54
-309.67
2024-07-24
22334.56
22549.11
22218.02
22228.21
-109.41
2024-07-23
22215.51
22363.77
22140.13
22337.62
+121.46
2024-07-22
22257.79
22365.62
22101.19
22216.16
-65.37
2024-07-19
22677.15
22718.64
22218.59
22281.53
-412.42
2024-07-18
22816.94
22973.17
22648.37
22693.95
-129.77
2024-07-17
22910.51
23055.50
22754.19
22823.72
-90.13
2024-07-16
22484.07
22925.36
22459.01
22913.85
+432.56
2024-07-15
22376.49
22647.01
22286.35
22481.29
+80.80
2024-07-12
22448.06
22469.99
22217.62
22400.49
-34.56
2024-07-11
22031.23
22528.43
22023.75
22435.05
+406.05
2024-07-10
21957.36
22176.92
21948.08
22029
+68.76
2024-07-09
21910.99
22035.41
21827.37
21960.24
+45.53
2024-07-08
22218.92
22219.48
21842.23
21914.71
-300.39
2024-07-05
21894.40
22230.61
21811.44
22215.10
+322.56
2024-07-04
21861.70
21948.38
21835.35
21892.54
+7.62
2024-07-03
21637.79
21972.53
21614.58
21884.92
+246.19
2024-07-02
21654.04
21709.34
21543.46
21638.73
-23.69
2024-07-01
21605.29
21725.60
21535.61
21662.42
+72.87
2024-06-28
21596.03
21713.72
21518.93
21589.55
-9.19
2024-06-27
21326.81
21631.50
21309.20
21598.74
+276.55
2024-06-26
21517.07
21566.26
21283.81
21322.19
-203.23
2024-06-25
21654.42
21688.94
21487.42
21525.42
-128.07
2024-06-24
21543.52
21666.20
21505.01
21653.49
+73.76
2024-06-21
21931.56
22019.33
21534.54
21579.73
-356.50
2024-06-20
21639.41
21989.49
21631.33
21936.23
+293
2024-06-19
21646.73
21705.79
21600.38
21643.23
-8.36
2024-06-18
21548.57
21688.40
21439.83
21651.59
+98.35
2024-06-17
21680.60
21685.71
21469.58
21553.24
-79.02
2024-06-14
21339.93
21670.47
21339.93
21632.26
+273.78
2024-06-13
21556.07
21578.37
21287.95
21358.48
-191.98
2024-06-12
21482.85
21717.30
21428.04
21550.46
+69.56
2024-06-11
21428.97
21515.49
21304.69
21480.90
+52.86
2024-06-10
21270.47
21458.83
21212.88
21428.04
+129.07
2024-06-07
22054.67
22172.99
21233.13
21298.97
-764.44
2024-06-06
21870.15
22087.19
21853.50
22063.41
+197.89
2024-06-05
21599.17
21890.97
21596.22
21865.52
+264.66
2024-06-04
21828.75
21848.90
21502.50
21600.86
-227.89
2024-06-03
21608.94
21867.10
21492.21
21828.75
+220.04
2024-05-31
21757.39
21913.02
21544.91
21608.71
-148.86
2024-05-30
21710.22
21839.47
21566.81
21757.57
+43.65
2024-05-29
21918.04
21940.78
21678.06
21713.92
-206.15
2024-05-28
21836.04
21953.69
21728.78
21920.07
+90.44
2024-05-27
21671.67
21901.97
21656.58
21829.63
+157.49
2024-05-24
21617.81
21799.17
21592.74
21672.14
+49.69
2024-05-23
22108.23
22135.99
21608.04
21622.45
-460.61
2024-05-22
22502.81
22534.01
22050.56
22083.06
-395.60
2024-05-21
22537.16
22602.17
22344.20
22478.66
-52.93
2024-05-20
22417.56
22752.61
22353.71
22531.59
+101.13
2024-05-17
22076.52
22506.73
22050.51
22430.46
+358.59
2024-05-16
22160.59
22271.51
22023.57
22071.87
-91.04
2024-05-15
21896.65
22205.18
21847.39
22162.91
+260.11
2024-05-14
21703.99
21921.56
21687.27
21902.80
+203.45
2024-05-13
21924.16
21966.15
21663.91
21699.35
-193.34
2024-05-10
21766
22061.79
21736.40
21892.69
+135.61
2024-05-09
21417.05
21772.48
21392.55
21757.08
+345.05
2024-05-08
21462.41
21532.52
21367.08
21412.03
-50.98
2024-05-07
21573.40
21611.73
21424.08
21463.01
-90.28
2024-05-06
21352.01
21632.79
21256.20
21553.29
+203.35
2024-05-03
21357.08
21523.75
21119.46
21349.94
-10.85
2024-05-02
21515.14
21577.36
21196.24
21360.79
-145.62
2024-05-01
21200.44
21594.42
21158.60
21506.41
+307.93
2024-04-30
21652.95
21668.62
21191.06
21198.48
-457.25
2024-04-29
21681.23
21765.73
21516.21
21655.73
-63.69
2024-04-26
21668.89
21855.43
21608.77
21719.42
+57.69
2024-04-25
21503.90
21784.26
21412.73
21661.73
+151.43
2024-04-24
21574.13
21713.84
21475.32
21510.30
-57.23
2024-04-23
21626.15
21687.09
21286.08
21567.53
-45.89
2024-04-22
22222.20
22222.20
21595.35
21613.42
-592.73
2024-04-19
22084.26
22448.65
22029.10
22206.15
+118.05
2024-04-18
21913.04
22215.72
21913.04
22088.10
+172.27
2024-04-17
22116.47
22241.15
21858.36
21915.83
-202.40
2024-04-16
22119.30
22266.03
21937.59
22118.23
-1.85
2024-04-15
21761.71
22166.97
21575.63
22120.08
+355.88
2024-04-12
22030.54
22586.13
21675.65
21764.20
-274.13
2024-04-11
21667.01
22083.47
21599.86
22038.33
+375.23
2024-04-10
21858.99
21920.10
21541.10
21663.10
-184.83
2024-04-09
21721.06
21968.67
21700.25
21847.93
+127.25
2024-04-08
21621.30
21864.09
21385.39
21720.68
+93.18
2024-04-05
21261.53
21635.86
21049.39
21627.50
+370.15
2024-04-04
21355.77
21405.05
21164.40
21257.35
-97.38
2024-04-03
21155.22
21362.90
21030.82
21354.73
+190.22
2024-04-02
20904.25
21176.68
20854.43
21164.51
+272.02
2024-04-01
20726.68
21034.08
20684.53
20892.49
+157.09
2024-03-29
20735.40
20735.40
20735.40
20735.40
+11.88
2024-03-28
20373.55
20761.05
20300.18
20723.52
+347.77
2024-03-27
20221.48
20402.30
20174.84
20375.75
+158.20
2024-03-26
20163.26
20425.60
20120.07
20217.55
+61.27
2024-03-25
20096.86
20250.88
20082.93
20156.28
+57.04
2024-03-22
20252.47
20297.94
20024.96
20099.24
-149.63
2024-03-21
20302.32
20639.72
20111.31
20248.87
-45.36
2024-03-20
20036.22
20322.82
19955.32
20294.23
+266.49
2024-03-19
20058.23
20081.97
19933.97
20027.74
-26
2024-03-18
20012.89
20089.03
19922.82
20053.74
+49.32
2024-03-15
20059.98
20162.98
19995.83
20004.42
-58.41
2024-03-14
20178.49
20202.50
19974.49
20062.83
-111.18
2024-03-13
20022.66
20228.87
20002.33
20174.01
+145.79
2024-03-12
20253.11
20274.79
19956.44
20028.22
-221.13
2024-03-11
20253.11
20255.77
20245.28
20249.35
-8.22
2024-03-08
20075.66
20407.43
20021.16
20257.57
+183.42
2024-03-07
19975.07
20125.09
19930.98
20074.15
+107.84
2024-03-06
19780.40
20008.51
19738.54
19966.31
+188.72
2024-03-05
19655.18
19911.55
19616.76
19777.59
+125.51
2024-03-04
19361.56
19707.77
19327.63
19652.08
+314.68
2024-03-01
18976.34
19390.15
18928.40
19337.40
+358.21
2024-02-29
18888.75
19041.21
18827.19
18979.19
+90.44
2024-02-28
18845.51
18921.81
18793.77
18888.75
+40.20
2024-02-27
18856.19
18936.48
18832.77
18848.55
-10.86
2024-02-26
18898.60
18914.20
18801.89
18859.41
-21.24
2024-02-23
18774
18937.23
18700
18880.65
+105.19
2024-02-22
18790.43
18875.36
18733.37
18775.46
-12.89
2024-02-21
18769.51
18851.52
18736.73
18788.35
+14
2024-02-20
18713.52
18840.76
18682.70
18774.35
+55.85
2024-02-19
18672.68
18765.16
18649.40
18718.50
+32.92
2024-02-16
18596.97
18704.55
18517.25
18685.58
+91.15
2024-02-15
18485.78
18640.56
18470.05
18594.43
+111.38
2024-02-14
18497.19
18527.79
18416.11
18483.05
-10.21
2024-02-13
18749.48
18868.66
18470.05
18493.26
-252.74
2024-02-12
18790.09
18819.80
18670.54
18746
-33.91
2024-02-09
18872.96
18901.31
18740.43
18779.91
-89.48
2024-02-08
18880.53
18914.76
18740.43
18869.39
-9.28
2024-02-07
18887.06
18969.13
18835.99
18878.67
-5.57
2024-02-06
18783.79
18916.34
18764.55
18884.24
+99.28
2024-02-05
18923.02
18947.51
18690.33
18784.96
-148.70
2024-02-02
19072.68
19102.53
18823.83
18933.66
-137.12
2024-02-01
18940.29
19176.62
18844.26
19070.78
+145.75
2024-01-31
18907.51
19087.31
18851.68
18925.03
+18.48
2024-01-30
18873.63
19018.98
18834.05
18906.55
+41.87
2024-01-29
18736.56
18916.30
18730.99
18864.68
+136.13
2024-01-26
18749.33
18807.79
18702.75
18728.55
-18.74
2024-01-25
18682.46
18792.02
18641.51
18747.29
+63.65
2024-01-24
18824.80
18898.63
18660.07
18683.64
-142.52
2024-01-23
18757.54
18909.95
18736.16
18826.16
+71.44
2024-01-22
18828.02
18856.41
18710.62
18754.72
-93.26
2024-01-19
18791.45
18940.11
18759.94
18847.98
+63.15
2024-01-18
18629.40
18790.13
18619.75
18784.83
+155.84
2024-01-17
18833.06
18880.12
18589.06
18628.99
-204.32
2024-01-16
19081.21
19092.61
18796.16
18833.31
-226.69
2024-01-15
18993
19100
18982
19060
+50.33
2024-01-12
18821.08
19133.54
18812.87
19009.67
+192.23
2024-01-11
18780.55
18988.61
18675.48
18817.44
+41.75
2024-01-10
18831.39
18929.42
18742.29
18775.69
-55.66
2024-01-09
18811.58
18945.56
18795.17
18831.35
+16.33
2024-01-08
18977.11
18987.97
18709.85
18815.02
-157.87
2024-01-05
18957.69
19144.86
18776.38
18972.89
+23.56
2024-01-04
18934.98
19024
18886.25
18949.33
+13.08
2024-01-03
19093.51
19163.50
18832.46
18936.25
-157.78
2024-01-02
19136.18
19283.25
19069.43
19094.03
-38.77
2024-01-01
19132.62
19132.80
19132.62
19132.80
-6.40