中国香港黄金2025年价格历史
HKD中国香港黄金（HKD）2025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
32018.14
2025年
最高价
港元/港两
42140.54
2025-12-26
最低价
港元/港两
24367
2025-01-01
2025年价格走势
中国香港黄金 · 单位：港元/港两（日K收盘）
2025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
2025-12-31
40437.23
40764.95
39835.47
40250.16
-187.07
2025-12-30
40400.72
41053.07
40290.52
40437.23
+61.80
2025-12-29
42246.14
42414.94
40096.54
40375.43
-1765.11
2025-12-26
41595.11
42303.71
41560.73
42140.54
+492.96
2025-12-25
41647.58
41647.58
41647.58
41647.58
—
2025-12-24
41696.95
42079.36
41354.75
41647.58
-42.67
2025-12-23
41320.61
41838.18
41188.14
41690.25
+379.06
2025-12-22
40336.34
41366.51
40325.04
41311.19
+967.48
2025-12-19
40289.31
40513.23
40069.01
40343.71
+54.40
2025-12-18
40340.09
40686.02
40064.04
40289.31
-50.78
2025-12-17
40007.27
40447.31
39994.88
40340.09
+332.82
2025-12-16
40034.51
40313.67
39718.47
40007.27
-23.98
2025-12-15
39985.78
40455.86
39848.01
40031.25
+28.27
2025-12-12
39822.38
40502.57
39602.71
40002.98
+192.21
2025-12-11
39341.21
39873.76
39110.14
39810.77
+471.21
2025-12-10
39144.45
39433.90
38902.35
39339.56
+194.72
2025-12-09
38981.83
39272.95
38793.32
39144.84
+160.29
2025-12-08
39057.40
39251.56
38850.56
38984.55
-75.78
2025-12-05
39152.72
39631.32
39000.41
39060.33
-92.39
2025-12-04
39099.32
39262.04
38841.69
39152.72
+53.40
2025-12-03
39149.26
39465.06
39024.05
39099.32
-33.58
2025-12-02
39369.60
39411.74
38736.81
39132.90
-236.70
2025-12-01
39291.72
39677.47
39121.18
39369.60
+252.71
2025-11-28
38511.56
39151.12
38418.55
39116.89
+613.37
2025-11-27
38565.58
38612.26
38369.63
38503.52
-62.06
2025-11-26
38269.99
38655.98
38249.35
38565.58
+308.72
2025-11-25
38293.72
38527.51
38063.87
38256.86
-36.86
2025-11-24
37648.67
38347.10
37419.88
38293.72
+508.07
2025-11-21
37885.48
38125.68
37390.41
37785.65
-111.55
2025-11-20
37906.86
38209.90
37544.08
37897.20
-7.16
2025-11-19
37810.56
38419.84
37698.80
37904.36
+93.80
2025-11-18
37606.60
37951.31
37163.43
37810.56
+203.96
2025-11-17
37972.13
38205.19
37246.47
37606.60
-350.54
2025-11-14
38775.20
39158.02
37489.07
37957.14
-827.46
2025-11-13
39006.56
39473.33
38541.13
38784.60
-221.96
2025-11-12
38374.26
39161.24
38108.25
39006.56
+635.17
2025-11-11
38262.76
38578.33
38091.79
38371.39
+105.63
2025-11-10
37199.80
38276.56
37167.15
38265.76
+1013.95
2025-11-07
37031.32
37500.14
37000.68
37251.81
+220.49
2025-11-06
37065.40
37427.42
36913.25
37031.32
-27.56
2025-11-05
36608.59
37157.77
36588.66
37058.88
+450.29
2025-11-04
37255.91
37300.51
36578.70
36608.59
-645.46
2025-11-03
37270.25
37529.49
36893.89
37254.05
+43.04
2025-10-31
37413.11
37615.98
36925.38
37211.01
-202.38
2025-10-30
36523.81
37439.15
36396.40
37413.39
+881.35
2025-10-29
36745.25
37467.03
36393.24
36532.04
-207.22
2025-10-28
37032.14
37369.33
36128.05
36739.26
-277.92
2025-10-27
38067.31
38200.06
36917.04
37017.18
-1233.03
2025-10-24
38398.16
38555.40
37618.02
38250.21
-138.94
2025-10-23
38126.34
38652.43
37822.96
38389.15
+265.60
2025-10-22
38355.45
38713.18
37239.29
38123.55
-249.60
2025-10-21
40521.20
40705.63
37964.74
38373.15
-2147.62
2025-10-20
39546.83
40761.38
39243.45
40520.77
+959.06
2025-10-17
40264.82
40770.26
38952.07
39561.71
-703.11
2025-10-16
39173.04
40303.72
39078.41
40264.82
+1115.91
2025-10-15
38553.41
39256.45
38529.93
39148.91
+605.30
2025-10-14
38255.97
38899.24
38062.18
38543.61
+298.79
2025-10-13
37227.04
38315.46
37175.86
38244.82
+893.33
2025-10-10
36949.38
37398.50
36689.08
37351.49
+389.47
2025-10-09
37561.36
37724.88
36663.03
36962.02
-599.34
2025-10-08
37041.13
37736.97
37025.22
37561.36
+521.34
2025-10-07
36807.52
37102.58
36634.18
37040.02
+223.21
2025-10-06
36122.65
36907.27
36100.23
36816.81
+710.87
2025-10-03
35830.07
36161.51
35661.08
36105.94
+278.76
2025-10-02
35914.90
36211.31
35487.41
35827.18
-87.72
2025-10-01
35858.50
36195.80
35802.97
35914.90
+62.17
2025-09-30
35621.29
35976.50
35243.77
35852.73
+236.71
2025-09-29
34926.96
35627.03
34886.84
35616.02
+682.29
2025-09-26
34834.20
35166.72
34705.98
34933.73
+92.01
2025-09-25
34717.95
34959.95
34590.87
34841.72
+121.52
2025-09-24
34999.73
35125.46
34548.66
34720.20
-258.88
2025-09-23
34812.81
35233.92
34726.24
34979.08
+165.57
2025-09-22
34244.77
34841.72
34232.04
34813.51
+519.74
2025-09-19
33917.98
34304.20
33803.17
34293.77
+380.47
2025-09-18
34050.05
34186
33761.54
33913.30
-140.72
2025-09-17
34339.50
34506.16
33931.86
34054.02
-285.73
2025-09-16
34250.15
34465.77
34198.89
34339.75
+99.40
2025-09-15
33906.69
34301.91
33749.29
34240.35
+378.11
2025-09-12
33771.19
33988.84
33743.59
33862.24
+88.49
2025-09-11
33850.66
33918.66
33580.23
33773.75
-61.72
2025-09-10
33686.05
33997.21
33633.71
33835.47
+131.33
2025-09-09
33795.36
34157.08
33686.61
33704.14
-92.67
2025-09-08
33331.87
33893.84
33253.92
33796.81
+474.62
2025-09-05
32960.48
33453.95
32892.09
33322.19
+377.64
2025-09-04
33078.30
33118.97
32619.92
32944.55
-128.04
2025-09-03
32839.82
33251.34
32763.24
33072.59
+248.42
2025-09-02
32313.18
32895.67
32242.47
32824.17
+529.25
2025-09-01
32035.21
32428.75
31933.44
32294.92
+259.97
2025-08-29
31758.54
32102.38
31638.84
32034.95
+286.68
2025-08-28
31588.94
31816.03
31454.86
31748.27
+176.86
2025-08-27
31538.56
31588.97
31354.76
31571.41
+34.48
2025-08-26
31276.65
31541.01
31146.02
31536.93
+256.66
2025-08-25
31334.41
31379.58
31223.48
31280.27
-3.44
2025-08-22
30987.62
31353.91
30817.97
31283.71
+304.69
2025-08-21
31079.76
31106.33
30854.19
30979.02
-90.01
2025-08-20
30765.65
31089.44
30727.12
31069.03
+302.42
2025-08-19
30918.85
31043.51
30759.37
30766.61
-156.27
2025-08-18
30950.06
31164.89
30839.22
30922.88
+14.17
2025-08-15
30912.48
31033.35
30877.80
30908.71
+2.69
2025-08-14
31112.47
31274.85
30856.49
30906.02
-191.18
2025-08-13
31022.02
31237.60
30975.05
31097.20
+73.95
2025-08-12
30972.72
31130.66
30868.10
31023.25
+54.58
2025-08-11
31496.90
31556.76
30959.94
30968.67
-613.65
2025-08-08
31596.04
31679.53
31356.60
31582.32
+18.49
2025-08-07
31315.49
31613.25
31269.30
31563.83
+258.15
2025-08-06
31412.14
31460.03
31205.36
31305.68
-108.72
2025-08-05
31338.63
31506.87
31127.53
31414.40
+76.01
2025-08-04
31243.23
31460.31
31082.07
31338.39
+101.82
2025-08-01
30559.75
31245.21
30480.70
31236.57
+677.47
2025-07-31
30430.05
30792.64
30408.57
30559.10
+136.18
2025-07-30
30905.66
30971.27
30356.85
30422.92
-473.76
2025-07-29
30781.91
30971.64
30727.29
30896.68
+110.27
2025-07-28
30995.61
31075.96
30668.30
30786.41
-197.40
2025-07-25
31287.46
31329.48
30877.80
30983.81
-295.89
2025-07-24
31467.63
31515.03
31122.63
31279.70
-172.92
2025-07-23
31871.15
31937.59
31401.68
31452.62
-413.28
2025-07-22
31546.11
31887.16
31419.33
31865.90
+320.69
2025-07-21
31110.67
31589.70
30999.29
31545.21
+358.07
2025-07-18
31085.65
31296.45
31020.61
31187.14
+99.44
2025-07-17
31167.40
31212.47
30815.12
31087.70
-66.43
2025-07-16
30945.99
31447.38
30907.52
31154.13
+212.75
2025-07-15
31124.64
31344.03
30912.70
30941.38
-183.10
2025-07-14
31241.52
31423.91
31105.44
31124.48
-49.20
2025-07-11
30880.94
31303.77
30865.50
31173.68
+291.87
2025-07-10
30784.05
30946.67
30756.96
30881.81
+95.90
2025-07-09
30679.05
30821.96
30501.61
30785.91
+115.04
2025-07-08
31020.63
31090.33
30542.35
30670.87
-332.11
2025-07-07
31007.81
31064.87
30629.56
31002.98
-52.92
2025-07-04
30948.69
31131.75
30929.38
31055.90
+101.02
2025-07-03
31248.92
31323.56
30816.49
30954.88
-287.06
2025-07-02
31076.10
31271.54
30965.95
31241.94
+182.41
2025-07-01
30739.29
31252.08
30730.33
31059.53
+326.11
2025-06-30
30465.11
30800.90
30214.67
30733.42
+299.36
2025-06-27
30937.42
30943.46
30267.22
30434.06
-504.61
2025-06-26
30987.62
31149.12
30771.23
30938.67
-40.82
2025-06-25
30897.53
31026.11
30789.92
30979.49
+88.05
2025-06-24
31307.17
31330.14
30635.51
30891.44
-417.78
2025-06-23
31304.85
31595.48
31115.04
31309.22
+27.55
2025-06-20
31300.34
31345.49
31026.55
31281.67
-25.64
2025-06-19
31305.60
31470.98
31092.41
31307.31
+17.93
2025-06-18
31482.22
31582.63
31232.58
31289.38
-172.50
2025-06-17
31435.12
31613.56
31264.90
31461.88
+31.77
2025-06-16
31888.79
32069.93
31419.94
31430.11
-481.85
2025-06-13
31472.37
32036.88
31410.31
31911.96
+439.92
2025-06-12
31206.68
31592.50
31029.29
31472.04
+289.25
2025-06-11
30888.31
31236.70
30814.21
31182.79
+299.10
2025-06-10
30904.60
31129.53
30688.29
30883.69
-21.37
2025-06-09
30760.53
31027.57
30609.29
30905.06
+146.57
2025-06-06
31170.80
31375.56
30736.78
30758.49
-396.60
2025-06-05
31359.85
31633.95
31035.45
31155.09
-185.62
2025-06-04
31162.06
31459.96
31076.35
31340.71
+176.65
2025-06-03
31428.91
31528.55
30975.29
31164.06
-259.56
2025-06-02
30571.01
31442.95
30571.01
31423.62
+867.45
2025-05-30
30828.76
30873.20
30393.71
30556.17
-265.83
2025-05-29
30550.48
30951.34
30153.08
30822
+286.64
2025-05-28
30664.76
30899.31
30440.29
30535.36
-131.47
2025-05-27
31056.87
31127.14
30517.31
30666.83
-387.65
2025-05-26
31194.41
31194.41
30878.76
31054.48
-67.04
2025-05-23
30537.19
31199.48
30465.68
31121.52
+584.23
2025-05-22
30742.42
31009.18
30391.75
30537.29
-184.18
2025-05-21
30498.64
30819.26
30450.30
30721.47
+232.38
2025-05-20
29931.27
30548.69
29700.42
30489.09
+557.64
2025-05-19
29687.58
30123.32
29677.94
29931.45
+181.47
2025-05-16
30100.93
30217.07
29301.15
29749.98
-347.79
2025-05-15
29524
30110.22
28992.01
30097.77
+581.94
2025-05-14
30193.64
30263.81
29431.88
29515.83
-677.36
2025-05-13
30056.33
30342.14
29877.79
30193.19
+129.15
2025-05-12
30889.70
30908.47
29803.08
30064.04
-820.48
2025-05-09
30684.81
31080.70
30400.19
30884.52
+199.43
2025-05-08
31254.23
31703.84
30531.57
30685.09
-548.62
2025-05-07
31925.22
31927.31
31193.46
31233.71
-622.38
2025-05-06
30972.23
31891.79
30851.14
31856.09
+912.24
2025-05-05
30087.45
30987.86
30051.56
30943.85
+773.77
2025-05-02
30153.57
30436.90
30000.50
30170.08
+20.81
2025-05-01
30610.63
30633.81
29807.69
30149.27
-464.38
2025-04-30
30844.03
30983.96
30413.72
30613.65
-266.59
2025-04-29
31130.84
31175.93
30716.72
30880.24
-248.31
2025-04-28
30896.35
31216.80
30422.89
31128.55
+296.94
2025-04-25
31111.02
31315
30330.18
30831.61
-271.18
2025-04-24
30542.32
31284.72
30541.55
31102.79
+557.50
2025-04-23
31161.25
31462.22
30280.94
30545.29
-849.40
2025-04-22
31794.62
32516.47
31275.35
31394.69
-412.48
2025-04-21
30966.97
31871.27
30917.31
31807.17
+900.59
2025-04-18
31060.52
31194.11
30505.72
30906.58
—
2025-04-17
31029.21
31195.41
30502.60
30906.58
-145.39
2025-04-16
30016.57
31058.52
30002.66
31051.97
+1045.50
2025-04-15
29816.28
30041.86
29816.28
30006.47
+184.69
2025-04-14
30081.99
30153.16
29666.22
29821.78
-226.91
2025-04-11
29483.48
30130.11
29471.01
30048.69
+569.19
2025-04-10
28611.93
29489.06
28509.95
29479.50
+866.83
2025-04-09
27685.78
28777.18
27569.22
28612.67
+924.06
2025-04-08
27673.15
28062.11
27615.27
27688.61
-0.70
2025-04-07
28197.78
28368.51
27444.07
27689.31
-508.47
2025-04-04
28909.73
29121.70
27993.77
28197.78
-714.57
2025-04-03
29142.31
29408.66
28352.12
28912.35
-195.97
2025-04-02
28902.78
29190.40
28818.54
29108.32
+201.86
2025-04-01
28986.79
29234.97
28785.95
28906.46
-86.57
2025-03-31
28640.34
29038.94
28561.47
28993.03
+314.93
2025-03-28
28418.21
28702
28394.93
28678.10
+267.60
2025-03-27
28064.52
28449.74
28054.84
28410.50
+339.09
2025-03-26
28070.76
28192.37
28006.74
28071.41
-6.88
2025-03-25
27995.63
28229.75
27962.01
28078.29
+82.76
2025-03-24
28109.43
28203.81
27913.95
27995.53
-108.26
2025-03-21
28300.70
28333.62
27885.10
28103.79
-200.26
2025-03-20
28346.35
28426.59
28128.31
28304.05
-22.59
2025-03-19
28204.28
28376.29
28099.37
28326.64
+115.47
2025-03-18
27900.64
28248.08
27885
28211.17
+314.53
2025-03-17
27747.61
27910.03
27724.32
27896.64
+171.21
2025-03-14
27770.49
27919.80
27670.28
27725.43
-39.39
2025-03-13
27261.98
27774.48
27249.23
27764.82
+512.60
2025-03-12
27078.85
27321.07
26998.24
27252.22
+160.46
2025-03-11
26819.99
27151.22
26758.94
27091.76
+253.93
2025-03-10
27047.53
27114.99
26758.94
26837.83
-185.64
2025-03-07
27055.81
27227.07
26904.80
27023.47
-20.16
2025-03-06
27116.85
27191.92
26859.43
27043.63
-101.72
2025-03-05
27106.44
27222.30
26890.37
27145.35
+34.68
2025-03-04
26868.59
27202.70
26774.26
27110.67
+251.66
2025-03-03
26546.08
26880.38
26527.36
26859.01
+337.39
2025-02-28
26723.45
26806.61
26317.19
26521.62
-175.81
2025-02-27
27093.71
27137.07
26643.41
26697.43
-402.60
2025-02-26
27084.99
27224.49
26857.32
27100.03
+31.41
2025-02-25
27430.52
27442.60
26834.06
27068.62
-353.07
2025-02-24
27274.52
27466.48
27140.40
27421.69
+154.28
2025-02-21
27300.29
27406.69
27098.27
27267.41
-33.54
2025-02-20
27247.33
27454.39
27166.37
27300.95
+23.22
2025-02-19
27274.01
27380.48
27114.53
27277.73
+20.35
2025-02-18
26928.58
27287.39
26867.48
27257.38
+326.49
2025-02-17
26777.96
27003.73
26739.64
26930.89
+158.27
2025-02-14
27186.09
27286.33
26699.63
26772.62
-405.40
2025-02-13
26929.84
27184.05
26916.99
27178.02
+261.76
2025-02-12
26883.08
27000.19
26577.86
26916.26
+22.52
2025-02-11
26983.39
27311.29
26744.46
26893.74
-80.88
2025-02-10
26544.50
27024.88
26491.51
26974.62
+405.46
2025-02-07
26521.98
26812.88
26490.17
26569.16
+38.73
2025-02-06
26623.12
26687.21
26321.78
26530.43
-54.89
2025-02-05
26395.66
26771.64
26371.74
26585.32
+170.71
2025-02-04
26131.05
26428.82
26070.72
26414.61
+248.83
2025-02-03
25982.81
26290.33
25745.27
26165.78
+148.48
2025-01-31
25968.62
26172.44
25927.97
26017.30
+38.56
2025-01-30
25608.62
25999.09
25607.06
25978.74
+384.33
2025-01-29
25661.58
25699.48
25499.56
25594.41
-76.46
2025-01-28
25422.73
25687.78
25406.10
25670.87
+205.64
2025-01-27
25738.78
25758.01
25365.84
25465.23
-275.22
2025-01-24
25568.63
25878.69
25568.63
25740.45
+163.46
2025-01-23
25570.32
25627.52
25411.32
25576.99
-26.93
2025-01-22
25480.29
25668.85
25467.42
25603.92
+130.69
2025-01-21
25136.71
25507.69
25102.51
25473.23
+296.43
2025-01-20
25099.72
25208.59
24980.45
25176.80
+78.06
2025-01-17
25228.95
25254.97
25091.26
25098.74
-135.23
2025-01-16
25048.84
25323.23
24997.77
25233.97
+174.07
2025-01-15
24881.85
25063.15
24807.48
25059.90
+183.56
2025-01-14
24746.63
24877.27
24718.21
24876.34
+137.45
2025-01-13
25010.38
25031.64
24690.05
24738.89
-262.14
2025-01-10
24819.57
25069.79
24747.30
25001.03
+194.67
2025-01-09
24724.14
24889.52
24673.01
24806.36
+65.81
2025-01-08
24608.24
24811.09
24579.02
24740.55
+114.84
2025-01-07
24492.22
24758.13
24464.54
24625.71
+139.18
2025-01-06
24516.90
24619.48
24293.46
24486.53
-23.35
2025-01-03
24691.35
24764.38
24498.60
24509.88
-203.95
2025-01-02
24390.57
24719.69
24356.77
24713.83
+346.83
2025-01-01
24367
24367
24367
24367
-2.36