国际暗金价格历史
PAXG国际暗金（PAXG）2026年全年每日行情明细与价格走势，单位美元/盎司。
年均价
美元/盎司
4477.06
2026年
最高价
美元/盎司
5436.45
2026-03-01
最低价
美元/盎司
3986.13
2026-07-16
2026年价格走势
国际暗金 · 单位：美元/盎司（日K收盘，今日为实时价）
2026年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：美元/盎司；全年全量（最新在上），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
4482.51
4489.77
4461.22
4471.24
-11.27
2026-09-03
4394.57
4512.10
4391.91
4482.51
+87.94
2026-09-02
4337.89
4405.35
4294.07
4394.57
+56.68
2026-09-01
4451.13
4460.77
4335.48
4337.89
-113.24
2026-08-31
4454.25
4468.20
4397.07
4451.13
-3.12
2026-08-30
4464.85
4478.08
4431.76
4454.25
-10.60
2026-08-29
4462.17
4466.60
4454.86
4464.85
+2.93
2026-08-28
4586.62
4623.35
4447.48
4461.92
-124.70
2026-08-27
4617.09
4635
4561
4586.62
-29.89
2026-08-26
4647.16
4661.39
4580.01
4616.51
-30.65
2026-08-25
4673.67
4689
4597.31
4647.16
-26.51
2026-08-24
4615.45
4675
4589.25
4673.67
+58.22
2026-08-23
4589.16
4615.71
4585.97
4615.45
+26.29
2026-08-22
4600
4600
4573.01
4589.16
-10.84
2026-08-21
4515.17
4619
4498
4600
+85.90
2026-08-20
4497.12
4528.97
4443.01
4514.10
+16.98
2026-08-19
4336.39
4517.04
4326.38
4497.12
+160.73
2026-08-18
4419.53
4430.88
4330.85
4336.39
-83.12
2026-08-17
4368.81
4423.07
4365.54
4419.51
+50.70
2026-08-16
4378.94
4383.53
4366.19
4368.81
-10.13
2026-08-15
4380.40
4382.39
4373.66
4378.94
-1.46
2026-08-14
4356.83
4394.11
4316.28
4380.40
+23.57
2026-08-13
4409.58
4442.95
4345.14
4356.83
-52.75
2026-08-12
4369.65
4436.58
4365.75
4409.58
+39.93
2026-08-11
4397.13
4429.42
4357.14
4369.65
-27.48
2026-08-10
4330.07
4397.13
4307.94
4397.13
+66.84
2026-08-09
4347.05
4361.69
4329.42
4330.29
-16.75
2026-08-08
4344.47
4348.37
4333.27
4347.04
+2.57
2026-08-07
4248.73
4362.60
4226.29
4344.47
+95.74
2026-08-06
4272.06
4296.98
4220.36
4248.73
-23.33
2026-08-05
4068.67
4274.99
4066.30
4272.06
+203.39
2026-08-04
4052.20
4099.22
4043.11
4068.67
+16.47
2026-08-03
4072.23
4075.99
4021
4052.20
-20.03
2026-08-02
4048.40
4081.19
4048.30
4072.23
+23.83
2026-08-01
4048.09
4050.08
4037.41
4048.40
+0.31
2026-07-31
4100.72
4101.64
4023.13
4048.09
-52.63
2026-07-30
4081.59
4113
4030.48
4100.72
+19.13
2026-07-29
4021.98
4107.94
3996.68
4081.59
+59.61
2026-07-28
4066.84
4067.55
4009.18
4021.98
-44.86
2026-07-27
4087.85
4109.58
4060.69
4066.84
-21.01
2026-07-26
4055.48
4090.76
4054.23
4087.85
+32.37
2026-07-25
4054.43
4056.73
4049.92
4055.48
+1.05
2026-07-24
4045.13
4078.80
4020.76
4054.43
+9.30
2026-07-23
4127
4134.03
4038.40
4045.13
-81.87
2026-07-22
4074.01
4157.63
4071.38
4127
+52.99
2026-07-21
4007.50
4079.62
4002.06
4074.01
+66.51
2026-07-20
3993.01
4036.10
3982.03
4007.50
+14.49
2026-07-19
4012.29
4012.83
3987.89
3993.01
-19.28
2026-07-18
4006.10
4015
4005.52
4012.29
+6.19
2026-07-17
3986.13
4017.83
3960.54
4006.10
+19.97
2026-07-16
4051.77
4054.03
3970.73
3986.13
-65.64
2026-07-15
4048.07
4074.78
4015.23
4051.77
+3.70
2026-07-14
3998.89
4097.17
3984.47
4048.07
+49.18
2026-07-13
4080.47
4086.66
3988.38
3998.89
-81.58
2026-07-12
4102.10
4103.10
4066.05
4080.47
-21.62
2026-07-11
4113.34
4116.02
4100.41
4102.09
-11.25
2026-07-10
4117.45
4128.12
4070.10
4113.34
-4.11
2026-07-09
4073.01
4130.58
4051.62
4117.45
+44.44
2026-07-08
4094.25
4129.03
4021.20
4073.01
-21.24
2026-07-07
4152.03
4174.81
4089.37
4094.25
-57.78
2026-07-06
4179.65
4197.02
4125.26
4152.03
-27.62
2026-07-05
4169.95
4196.06
4167.36
4179.65
+10.13
2026-07-04
4168.71
4170.52
4158.91
4169.52
+0.81
2026-07-03
4124.31
4188.74
4121.22
4168.71
+45.20
2026-07-02
4032.89
4138.90
4029.92
4123.51
+90.62
2026-07-01
4004.47
4110
3960.33
4032.89
+28.42
2026-06-30
4013.73
4060.29
3945.98
4004.47
-9.26
2026-06-29
4059.57
4072
4000.01
4013.73
-45.84
2026-06-28
4075.86
4081.52
4048.61
4059.57
-16.29
2026-06-27
4082.38
4083.98
4071.21
4075.86
-6.52
2026-06-26
4034.91
4091.28
4032.29
4082.38
+68.06
2026-06-25
3989.02
4042.75
3976.24
4014.32
+0.19
2026-06-24
4096.15
4108.42
3959.03
4014.13
-82.02
2026-06-23
4183.46
4193.14
4079.01
4096.15
-87.31
2026-06-22
4137.03
4216.86
4137.03
4183.46
+46.43
2026-06-21
4154.20
4165.79
4134.45
4137.03
-17.17
2026-06-20
4154.94
4162.05
4148.59
4154.20
-0.75
2026-06-19
4184.64
4193.71
4120.04
4154.95
-29.69
2026-06-18
4273.45
4323.72
4183.37
4184.64
-88.81
2026-06-17
4323.01
4373.41
4216.86
4273.45
-49.56
2026-06-16
4308.66
4347.20
4299.07
4323.01
+14.35
2026-06-15
4289.51
4361.22
4282.40
4308.66
+19.04
2026-06-14
4222.73
4304.85
4217.56
4289.62
+66.89
2026-06-13
4212.35
4228.87
4203.05
4222.73
+10.38
2026-06-12
4215.12
4230.47
4166.80
4212.35
-2.77
2026-06-11
4052.10
4242.04
4041.71
4215.12
+163.02
2026-06-10
4218.22
4223.88
4026.92
4052.10
-166.64
2026-06-09
4310.54
4354.58
4208.30
4218.74
-91.80
2026-06-08
4336.20
4345.78
4264.10
4310.54
-26.33
2026-06-07
4299.99
4338.53
4294.50
4336.87
+36.88
2026-06-06
4305.44
4308.86
4290.01
4299.99
-71.16
2026-06-05
4455.53
4468.68
4362.65
4371.15
-85.06
2026-06-04
4452.41
4508.88
4438.86
4456.21
+4.22
2026-06-03
4470.86
4491.20
4422
4451.99
-18.87
2026-06-02
4482.21
4534.99
4458.04
4470.86
-11.35
2026-06-01
4534.38
4540.56
4448.33
4482.21
-52.79
2026-05-31
4523.42
4539.48
4514.72
4535
+11.58
2026-05-30
4532.65
4534.64
4522.53
4523.42
-11.57
2026-05-29
4487.89
4584.62
4485.58
4534.99
+47.10
2026-05-28
4448.64
4507
4374
4487.89
+39.25
2026-05-27
4520.62
4526.08
4410.50
4448.64
-71.98
2026-05-26
4551.68
4551.68
4484.71
4520.62
-31.06
2026-05-25
4561.78
4573.74
4543.78
4551.68
-9.83
2026-05-24
4528.07
4573.63
4517
4561.51
+33.44
2026-05-23
4499.27
4529.03
4497.67
4528.07
+28.80
2026-05-22
4529.71
4534.14
4489.73
4499.27
-30.44
2026-05-21
4542
4564
4489.16
4529.71
-11.79
2026-05-20
4491.50
4550
4460
4541.50
+49.74
2026-05-19
4577.41
4584.41
4470
4491.76
-85.65
2026-05-18
4535.60
4584
4480.02
4577.41
+41.26
2026-05-17
4537
4554.57
4526.99
4536.15
-0.85
2026-05-16
4543.11
4547.03
4514.99
4537
-6.10
2026-05-15
4650.02
4654.80
4518.25
4543.10
-107.64
2026-05-14
4689
4709.81
4643.01
4650.74
-38.26
2026-05-13
4712.40
4721.83
4666.08
4689
-23.41
2026-05-12
4757.62
4762.49
4638.10
4712.41
-45.21
2026-05-11
4686.76
4758.65
4645.42
4757.62
+71.01
2026-05-10
4712.54
4724.50
4676
4686.61
-25.93
2026-05-09
4704
4716.26
4703
4712.54
+5.82
2026-05-08
4697.25
4741.20
4687.76
4706.72
+10.08
2026-05-07
4687.19
4756
4674.36
4696.64
+9.45
2026-05-06
4603.38
4712.36
4603.38
4687.19
+84.87
2026-05-02
4603.82
4605
4600.87
4602.32
-1.50
2026-05-01
4618.20
4651.85
4557.34
4603.82
-14.38
2026-04-30
4556.38
4638.48
4535.91
4618.20
+62.23
2026-04-29
4588.83
4604.08
4508.58
4555.97
-33.57
2026-04-28
4683.83
4690.49
4552.08
4589.54
-94.29
2026-04-27
4673.24
4717.51
4658.55
4683.83
+10.58
2026-04-26
4689.63
4710
4668.01
4673.25
-16.38
2026-04-25
4696.13
4702.72
4689.01
4689.63
-6.49
2026-04-24
4684.89
4726
4651.50
4696.12
+11.23
2026-04-23
4714.05
4737.59
4657.87
4684.89
-28.91
2026-04-22
4728
4758.99
4710.01
4713.80
-14.20
2026-04-21
4806.69
4814.44
4660.01
4728
-78.48
2026-04-20
4740
4815.52
4730.26
4806.48
+66.48
2026-04-19
4775.26
4797.75
4726.83
4740
-35.26
2026-04-18
4820.59
4829.85
4774.82
4775.26
-45.33
2026-04-17
4775.61
4870.67
4753.34
4820.59
+44.98
2026-04-16
4810.84
4825
4763.98
4775.61
-35.23
2026-04-15
4827.05
4861.04
4779.44
4810.84
-16.21
2026-04-14
4741.09
4839.98
4735.98
4827.05
+85.96
2026-04-13
4655.92
4750.84
4649.80
4741.09
+85.17
2026-04-12
4731.88
4735.29
4629.36
4655.92
-75.96
2026-04-11
4732.65
4739.99
4727.70
4731.88
-2.12
2026-04-10
4747.51
4777.43
4716.24
4734
-13.51
2026-04-09
4702.52
4788.88
4685.80
4747.51
+44.99
2026-04-08
4809.74
4834.27
4685.15
4702.52
-107.22
2026-04-07
4644.39
4812.03
4596.46
4809.74
+165.35
2026-04-06
4598.82
4692.80
4588.56
4644.39
+44.87
2026-04-05
4648.59
4651.80
4595
4599.52
-49.07
2026-04-04
4650.83
4658.38
4646.95
4648.59
-0.35
2026-04-03
4668.14
4669.18
4642.09
4648.94
-19.20
2026-04-02
4767.12
4783.19
4550.62
4668.14
-100.42
2026-04-01
4687.74
4783.67
4659.30
4768.56
+80.82
2026-03-31
4512
4691.19
4480.95
4687.74
+174.94
2026-03-30
4454.73
4581.02
4425.80
4512.80
+58.77
2026-03-29
4501.78
4524.58
4450.74
4454.03
-47.75
2026-03-28
4501.27
4509.50
4487.11
4501.78
+0.51
2026-03-27
4411.60
4553.83
4382.75
4501.27
+89.67
2026-03-26
4502.96
4545.11
4361.07
4411.60
-90.78
2026-03-25
4549.65
4598.44
4494.35
4502.38
-46.72
2026-03-24
4447.45
4554.99
4319.76
4549.10
+101.65
2026-03-23
4474.61
4510.60
4141.18
4447.45
-27.95
2026-03-22
4503.29
4541.87
4451.01
4475.40
-27.90
2026-03-21
4509.76
4531.47
4501.17
4503.30
-6.46
2026-03-20
4652.38
4739.73
4497.85
4509.76
-142.62
2026-03-19
4829.04
4855.42
4511.01
4652.38
-176.66
2026-03-18
4992.90
5006.75
4800
4829.04
-163.86
2026-03-17
5001.04
5029.87
4972
4992.90
-8.14
2026-03-16
4989.59
5030.82
4963.61
5001.04
+11.45
2026-03-15
5020.60
5025.75
4961.15
4989.59
-31.01
2026-03-14
5028.83
5047.07
5018.78
5020.60
-8.23
2026-03-13
5109.98
5131.43
5009.74
5028.83
-81.15
2026-03-12
5136.84
5188.72
5069.11
5109.98
-26.65
2026-03-11
5197.87
5221.34
5136.37
5136.63
-61.24
2026-03-10
5143.80
5239.80
5129.57
5197.87
+54.42
2026-03-09
5085.29
5158.91
5030.18
5143.45
+58.20
2026-03-08
5172.34
5190.50
5057.71
5085.25
-87.10
2026-03-07
5182.45
5188.79
5162.64
5172.35
-10.10
2026-03-06
5098.75
5189.69
5076.15
5182.45
+83.70
2026-03-05
5179
5202
5064.01
5098.75
-80.25
2026-03-04
5142.55
5216.70
5118.18
5179
+36.45
2026-03-03
5360.01
5394.15
5027.35
5142.55
-217.46
2026-03-02
5436.45
5459.65
5276
5360.01
-76.44
2026-03-01
5369.78
5447.25
5286.35
5436.45
+66.67
2026-02-28
5302.84
5590.75
5302.29
5369.78
—