国际暗金价格历史
PAXGCNY国际暗金（PAXGCNY）2026年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
952.58
2026年
最高价
元/克
1173.91
2026-03-01
最低价
元/克
857.42
2026-10-23
2026年价格走势
国际暗金 · 单位：元/克（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：元/克；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
2026-10-30
实时
868.61
870.99
859.51
861.34
+1.65
2026-10-29
868.57
870.95
859.47
859.69
-8.88
2026-10-28
871.37
874.38
863.04
868.57
-2.80
2026-10-27
860.39
871.60
857.36
871.37
+10.98
2026-10-26
858.96
865.19
855.36
860.39
+1.43
2026-10-25
857.47
860.04
856.04
858.96
+1.49
2026-10-24
854.59
857.50
853.40
857.47
+0.05
2026-10-23
864.34
866.48
855.33
857.42
-6.97
2026-10-22
883.90
884.25
863.85
864.39
-20.33
2026-10-21
883.48
889.07
881.49
884.72
+1.12
2026-10-20
886.04
891.30
882.05
883.60
-2.84
2026-10-19
896.15
897.33
886.41
886.44
-9.76
2026-10-18
891.13
896.33
888.71
896.20
+5.07
2026-10-17
892.74
893.61
889.57
891.13
-1.58
2026-10-16
891.74
899.35
889.99
892.71
+0.27
2026-10-15
884.89
896.69
884.74
892.44
+7.48
2026-10-14
892.88
895.48
877.25
884.96
-8.18
2026-10-13
895.88
902.09
891.35
893.14
-3.20
2026-10-12
899.88
904.60
892.49
896.34
-4.30
2026-10-11
899.96
902.97
899.12
900.64
+0.68
2026-10-10
900.21
900.74
898.99
899.96
-0.12
2026-10-09
891.87
904.04
891.27
900.08
+7.54
2026-10-08
886.30
893.18
884.42
892.54
+5.14
2026-10-07
898.28
898.62
879.63
887.40
-10.02
2026-10-06
891.46
901.12
886.25
897.42
+5.81
2026-10-05
892.68
898.67
889.24
891.61
-0.96
2026-10-04
892.62
893.76
890.60
892.57
-0.05
2026-10-03
893.56
893.74
891.70
892.62
-0.93
2026-10-02
902.01
909.68
890.12
893.55
-9.83
2026-10-01
897.72
904.90
894.35
903.38
+5.39
2026-09-30
903.66
910.52
896.24
897.99
-5.67
2026-09-29
892.29
904.04
889.23
903.66
+11.37
2026-09-28
918.01
918.01
888.60
892.29
-25.72
2026-09-27
922.74
922.86
917.48
918.01
-4.85
2026-09-26
923.12
923.78
921.90
922.86
-0.26
2026-09-25
918.33
928.86
916.64
923.12
+4.79
2026-09-24
924.38
927.32
914.71
918.33
-6.10
2026-09-23
939.90
941.10
921.73
924.43
-15.76
2026-09-22
941.19
942.35
926.03
940.19
-2.05
2026-09-21
941.97
944.29
933.12
942.24
+0.38
2026-09-20
942.30
943.94
940.94
941.86
-0.44
2026-09-19
943.17
943.17
941.83
942.30
-0.87
2026-09-18
937.89
948.64
935.40
943.17
+5.42
2026-09-17
922.89
944.95
921.63
937.75
+14.94
2026-09-16
924.81
942.70
915.57
922.81
-0.43
2026-09-15
925.11
930.39
919.01
923.24
-1.27
2026-09-14
933.59
938.34
918.15
924.51
-9.54
2026-09-13
937.97
939.06
932.74
934.05
-3.92
2026-09-12
938.12
938.46
937.48
937.97
-0.45
2026-09-11
930.65
948.95
927.24
938.42
+7
2026-09-10
947.60
955.78
931
931.42
-16.25
2026-09-09
938.92
956.01
937.33
947.67
+7.96
2026-09-08
954.59
958.81
938.74
939.71
-14.76
2026-09-07
953.97
955.41
945.93
954.47
+1
2026-09-06
955.82
956.40
952.07
953.47
-2.35
2026-09-05
955.78
956.76
954.96
955.82
+0.17
2026-09-04
966.59
968.15
943.40
955.65
-11.53
2026-09-03
948.20
973.56
947.63
967.18
+19.61
2026-09-02
935.34
949.89
925.90
947.57
+11.74
2026-09-01
960.26
962.34
935.31
935.83
-24.50
2026-08-31
961.01
964.02
948.67
960.33
-0.71
2026-08-30
963.32
966.18
956.18
961.04
-2.28
2026-08-29
962.74
963.70
961.17
963.32
+0.60
2026-08-28
989.63
997.55
959.60
962.72
-27.69
2026-08-27
996.99
1000.85
984.87
990.41
-6.45
2026-08-26
1003.48
1006.55
988.98
996.86
-6.62
2026-08-25
1009.20
1012.51
992.72
1003.48
-5.72
2026-08-24
996.63
1009.49
990.97
1009.20
+12.57
2026-08-23
990.96
996.69
990.27
996.63
+5.67
2026-08-22
993.30
993.30
987.47
990.96
-2.34
2026-08-21
974.98
997.40
971.27
993.30
+18.55
2026-08-20
971.08
977.96
959.40
974.75
+3.67
2026-08-19
936.37
975.38
934.21
971.08
+34.71
2026-08-18
954.33
956.78
935.18
936.37
-17.95
2026-08-17
943.37
955.09
942.67
954.32
+10.95
2026-08-16
945.56
946.55
942.81
943.37
-2.19
2026-08-15
945.88
946.31
944.42
945.56
-0.32
2026-08-14
940.79
948.84
932.03
945.88
+5.09
2026-08-13
952.18
959.38
938.26
940.79
-11.39
2026-08-12
943.56
958.01
942.71
952.18
+8.62
2026-08-11
949.49
956.46
940.85
943.56
-5.93
2026-08-10
935.01
949.49
930.23
949.49
+14.43
2026-08-09
938.68
941.84
934.87
935.06
-3.61
2026-08-08
938.12
938.96
935.70
938.67
+0.55
2026-08-07
917.44
942.03
912.60
938.12
+20.68
2026-08-06
922.48
927.86
911.32
917.44
-5.04
2026-08-05
878.56
923.12
878.05
922.48
+43.92
2026-08-04
875.01
885.16
873.04
878.56
+3.55
2026-08-03
879.33
880.14
868.27
875.01
-4.32
2026-08-02
874.19
881.27
874.17
879.33
+5.14
2026-08-01
874.12
874.55
871.81
874.19
+0.07
2026-07-31
885.48
885.68
868.73
874.12
-11.36
2026-07-30
881.35
888.14
870.32
885.48
+4.13
2026-07-29
868.48
887.04
863.02
881.35
+12.87
2026-07-28
878.17
878.32
865.72
868.48
-9.69
2026-07-27
882.71
887.40
876.84
878.17
-4.54
2026-07-26
875.72
883.33
875.45
882.71
+6.99
2026-07-25
875.49
875.99
874.51
875.72
+0.23
2026-07-24
873.48
880.75
868.22
875.49
+2.01
2026-07-23
891.16
892.68
872.03
873.48
-17.68
2026-07-22
879.72
897.77
879.15
891.16
+11.44
2026-07-21
865.36
880.93
864.18
879.72
+14.36
2026-07-20
862.23
871.53
859.86
865.36
+3.13
2026-07-19
866.39
866.51
861.12
862.23
-4.16
2026-07-18
865.05
866.97
864.93
866.39
+1.34
2026-07-17
860.74
867.59
855.21
865.05
+4.31
2026-07-16
874.91
875.40
857.42
860.74
-14.17
2026-07-15
874.12
879.88
867.02
874.91
+0.79
2026-07-14
863.50
884.72
860.38
874.12
+10.62
2026-07-13
881.11
882.45
861.23
863.50
-17.61
2026-07-12
885.78
886
878
881.11
-4.67
2026-07-11
888.21
888.79
885.42
885.78
-2.43
2026-07-10
889.10
891.40
878.87
888.21
-0.89
2026-07-09
879.50
891.93
874.88
889.10
+9.60
2026-07-08
884.09
891.60
868.31
879.50
-4.59
2026-07-07
896.56
901.48
883.03
884.09
-12.47
2026-07-06
902.53
906.28
890.78
896.56
-5.97
2026-07-05
900.43
906.07
899.87
902.53
+2.19
2026-07-04
900.17
900.56
898.05
900.34
+0.17
2026-07-03
890.58
904.49
889.91
900.17
+9.76
2026-07-02
870.84
893.73
870.20
890.41
+19.57
2026-07-01
864.70
887.49
855.17
870.84
+6.14
2026-06-30
866.70
876.75
852.07
864.70
-2
2026-06-29
876.60
879.28
863.74
866.70
-9.90
2026-06-28
880.12
881.34
874.23
876.60
-3.52
2026-06-27
881.52
881.87
879.11
880.12
-1.40
2026-06-26
871.27
883.45
870.71
881.52
+14.69
2026-06-25
861.36
872.97
858.61
866.83
+0.04
2026-06-24
884.50
887.15
854.89
866.79
-17.71
2026-06-23
903.35
905.44
880.80
884.50
-18.85
2026-06-22
893.32
910.56
893.32
903.35
+10.03
2026-06-21
897.03
899.54
892.77
893.32
-3.71
2026-06-20
897.19
898.73
895.82
897.03
-0.16
2026-06-19
903.61
905.56
889.66
897.19
-6.42
2026-06-18
922.78
933.64
903.33
903.61
-19.17
2026-06-17
933.48
944.37
910.56
922.78
-10.70
2026-06-16
930.39
938.71
928.31
933.48
+3.09
2026-06-15
926.25
941.74
924.72
930.39
+4.12
2026-06-14
911.83
929.56
910.71
926.27
+14.44
2026-06-13
909.59
913.16
907.58
911.83
+2.24
2026-06-12
910.19
913.50
899.75
909.59
-0.60
2026-06-11
874.99
916
872.74
910.19
+35.20
2026-06-10
910.86
912.08
869.55
874.99
-35.98
2026-06-09
930.79
940.30
908.71
910.97
-19.82
2026-06-08
936.33
938.40
920.76
930.79
-5.69
2026-06-07
928.51
936.84
927.33
936.48
+7.97
2026-06-06
929.69
930.43
926.36
928.51
-15.37
2026-06-05
962.10
964.94
942.04
943.88
-18.37
2026-06-04
961.43
973.62
958.50
962.25
+0.91
2026-06-03
965.41
969.80
954.86
961.34
-4.07
2026-06-02
967.86
979.26
962.64
965.41
-2.45
2026-06-01
979.13
980.46
960.55
967.86
-11.40
2026-05-31
976.76
980.23
974.88
979.26
+2.50
2026-05-30
978.75
979.18
976.57
976.76
-2.50
2026-05-29
969.09
989.97
968.59
979.26
+10.17
2026-05-28
960.61
973.21
944.49
969.09
+8.48
2026-05-27
976.16
977.33
952.38
960.61
-15.55
2026-05-26
982.86
982.86
968.40
976.16
-6.70
2026-05-25
985.04
987.63
981.16
982.86
-2.12
2026-05-24
977.76
987.60
975.37
984.98
+7.22
2026-05-23
971.54
977.97
971.20
977.76
+6.22
2026-05-22
978.12
979.07
969.48
971.54
-6.58
2026-05-21
980.77
985.52
969.36
978.12
-2.54
2026-05-20
969.87
982.50
963.07
980.66
+10.74
2026-05-19
988.42
989.93
965.22
969.92
-18.50
2026-05-18
979.39
989.84
967.39
988.42
+8.91
2026-05-17
979.69
983.49
977.53
979.51
-0.18
2026-05-16
981.01
981.86
974.94
979.69
-1.32
2026-05-15
1004.10
1005.13
975.64
981.01
-23.24
2026-05-14
1012.51
1017.01
1002.58
1004.25
-8.26
2026-05-13
1017.57
1019.60
1007.56
1012.51
-5.06
2026-05-12
1027.33
1028.38
1001.52
1017.57
-9.76
2026-05-11
1012.03
1027.55
1003.10
1027.33
+15.33
2026-05-10
1017.60
1020.18
1009.71
1012
-5.60
2026-05-09
1015.75
1018.40
1015.54
1017.60
+1.26
2026-05-08
1014.30
1023.79
1012.25
1016.34
+2.18
2026-05-07
1012.12
1026.98
1009.35
1014.16
+2.04
2026-05-06
994.03
1017.56
994.03
1012.12
+18.32
2026-05-02
994.12
994.38
993.48
993.80
-0.32
2026-05-01
997.23
1004.49
984.08
994.12
-3.11
2026-04-30
983.88
1001.61
979.46
997.23
+13.44
2026-04-29
990.88
994.18
973.56
983.79
-7.25
2026-04-28
1011.40
1012.84
982.95
991.04
-20.36
2026-04-27
1009.11
1018.67
1005.94
1011.40
+2.29
2026-04-26
1012.65
1017.05
1007.98
1009.11
-3.54
2026-04-25
1014.05
1015.48
1012.52
1012.65
-1.40
2026-04-24
1011.63
1020.50
1004.42
1014.05
+2.42
2026-04-23
1017.92
1023.01
1005.79
1011.63
-6.24
2026-04-22
1020.94
1027.63
1017.05
1017.87
-3.07
2026-04-21
1037.93
1039.60
1006.25
1020.94
-16.94
2026-04-20
1023.53
1039.83
1021.42
1037.88
+14.35
2026-04-19
1031.14
1036
1020.68
1023.53
-7.61
2026-04-18
1040.93
1042.93
1031.05
1031.14
-9.79
2026-04-17
1031.22
1051.74
1026.41
1040.93
+9.71
2026-04-16
1038.82
1041.88
1028.70
1031.22
-7.60
2026-04-15
1042.32
1049.66
1032.04
1038.82
-3.50
2026-04-14
1023.76
1045.12
1022.66
1042.32
+18.56
2026-04-13
1005.37
1025.87
1004.05
1023.76
+18.39
2026-04-12
1021.77
1022.51
999.64
1005.37
-16.40
2026-04-11
1021.94
1023.52
1020.87
1021.77
-0.46
2026-04-10
1025.15
1031.61
1018.40
1022.23
-2.92
2026-04-09
1015.43
1034.08
1011.82
1025.15
+9.72
2026-04-08
1038.59
1043.88
1011.68
1015.43
-23.16
2026-04-07
1002.88
1039.08
992.53
1038.59
+35.71
2026-04-06
993.04
1013.33
990.83
1002.88
+9.69
2026-04-05
1003.79
1004.48
992.22
993.19
-10.60
2026-04-04
1004.27
1005.90
1003.43
1003.79
-0.07
2026-04-03
1008.01
1008.23
1002.38
1003.86
-4.15
2026-04-02
1029.38
1032.85
982.63
1008.01
-21.68
2026-04-01
1012.24
1032.96
1006.10
1029.69
+17.45
2026-03-31
974.29
1012.99
967.59
1012.24
+37.77
2026-03-30
961.93
989.20
955.68
974.47
+12.69
2026-03-29
972.09
977.01
961.07
961.78
-10.31
2026-03-28
971.98
973.75
968.92
972.09
+0.11
2026-03-27
952.61
983.33
946.38
971.98
+19.37
2026-03-26
972.34
981.44
941.70
952.61
-19.61
2026-03-25
982.42
992.96
970.48
972.22
-10.08
2026-03-24
960.36
983.58
932.78
982.30
+21.94
2026-03-23
966.22
973.99
894.22
960.36
-6.03
2026-03-22
972.41
980.74
961.12
966.39
-6.03
2026-03-21
973.81
978.50
971.96
972.42
-1.39
2026-03-20
1004.61
1023.47
971.24
973.81
-30.80
2026-03-19
1042.75
1048.45
974.08
1004.61
-38.14
2026-03-18
1078.14
1081.13
1036.48
1042.75
-35.39
2026-03-17
1079.89
1086.12
1073.62
1078.14
-1.75
2026-03-16
1077.42
1086.32
1071.81
1079.89
+2.47
2026-03-15
1084.12
1085.23
1071.28
1077.42
-6.70
2026-03-14
1085.89
1089.83
1083.72
1084.12
-1.77
2026-03-13
1103.42
1108.05
1081.77
1085.89
-17.53
2026-03-12
1109.22
1120.42
1094.59
1103.42
-5.75
2026-03-11
1122.40
1127.46
1109.12
1109.17
-13.23
2026-03-10
1110.72
1131.45
1107.65
1122.40
+11.75
2026-03-09
1098.09
1113.98
1086.19
1110.65
+12.57
2026-03-08
1116.88
1120.80
1092.13
1098.08
-18.81
2026-03-07
1119.07
1120.44
1114.79
1116.89
-2.18
2026-03-06
1100.99
1120.63
1096.11
1119.07
+18.08
2026-03-05
1118.32
1123.29
1093.49
1100.99
-17.33
2026-03-04
1110.45
1126.46
1105.19
1118.32
+7.87
2026-03-03
1157.41
1164.78
1085.58
1110.45
-46.96
2026-03-02
1173.91
1178.92
1139.27
1157.41
-16.50
2026-03-01
1159.52
1176.25
1141.50
1173.91
+14.39
2026-02-28
1145.06
1207.23
1144.94
1159.52
—