现货黄金价格历史
XAU现货黄金（XAU）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
4567.90
2026年
最高价
美元/盎司
5414.32
2026-01-28
最低价
美元/盎司
3975.86
2026-07-16
2026年价格走势
现货黄金 · 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
4473
4490.58
4460.02
4467.31
-5.51
2026-09-03
4387.86
4510.66
4380.49
4472.82
+86.33
2026-09-02
4328.32
4397.16
4282.23
4386.49
+58.80
2026-09-01
4444.27
4461.04
4322.69
4327.69
-118.90
2026-08-31
4452.96
4471.59
4396.20
4446.59
-7.75
2026-08-28
4600.64
4629.39
4445.19
4454.34
-145.94
2026-08-27
4595.30
4642.90
4566.89
4600.28
+6.71
2026-08-26
4654
4673.33
4582.79
4593.57
-63.52
2026-08-25
4652.91
4696.16
4604.65
4657.09
+5.84
2026-08-24
4615.79
4680.59
4594.99
4651.25
+49.16
2026-08-21
4516.09
4631.99
4508.14
4602.09
+83.53
2026-08-20
4521.98
4540.46
4450.09
4518.56
-2.93
2026-08-19
4333.48
4523.79
4323.99
4521.49
+188.80
2026-08-18
4416.95
4435.73
4328.03
4332.69
-83.48
2026-08-17
4377.12
4428.72
4366.69
4416.17
+40.88
2026-08-14
4350.76
4396.80
4310.51
4375.29
+24.63
2026-08-13
4408.68
4449.39
4343.27
4350.66
-57.60
2026-08-12
4366.83
4439.81
4358.59
4408.26
+39.12
2026-08-11
4389.22
4434.84
4355.94
4369.14
-19.54
2026-08-10
4340.59
4394.98
4311.49
4388.68
+46.85
2026-08-07
4240.58
4371.24
4229.33
4341.83
+102.05
2026-08-06
4248.34
4303.90
4222.51
4239.78
-7.22
2026-08-05
4076.53
4267.24
4064.90
4247
+169.88
2026-08-04
4053.43
4106.06
4042.09
4077.12
+24.41
2026-08-03
4040.70
4078.69
4019.09
4052.71
+11.62
2026-07-31
4103.20
4111.39
4020.13
4041.09
-61.88
2026-07-30
4064.08
4119.39
4027.79
4102.97
+35.92
2026-07-29
4027.56
4116.26
3995.32
4067.05
+38.66
2026-07-28
4073.66
4081.84
4010.79
4028.39
-47.30
2026-07-27
4092.06
4115.39
4064.74
4075.69
+23.40
2026-07-24
4046.74
4081.95
4020.77
4052.29
+2.72
2026-07-23
4130.71
4140.71
4039.67
4049.57
-80.68
2026-07-22
4075.22
4165.87
4074.13
4130.25
+53.31
2026-07-21
4008.79
4086.23
3998.92
4076.94
+69.85
2026-07-20
4002.71
4040.25
3981.79
4007.09
-9.17
2026-07-17
3970.08
4023.55
3959.49
4016.26
+40.40
2026-07-16
4057.80
4065.09
3968.63
3975.86
-83.46
2026-07-15
4054.67
4079.80
4016.85
4059.32
+8.37
2026-07-14
4003.39
4100.49
3983.29
4050.95
+50.76
2026-07-13
4119.63
4119.63
3986.29
4000.19
-119.55
2026-07-10
4121.02
4134.31
4071.09
4119.74
-3.42
2026-07-09
4075.36
4137.77
4053.71
4123.16
+48.15
2026-07-08
4107.22
4133.80
4021.59
4075.01
-30.11
2026-07-07
4165.79
4180.31
4091.79
4105.12
-59.38
2026-07-06
4179.39
4202.13
4127.77
4164.50
-10.87
2026-07-03
4122.35
4194.79
4119.95
4175.37
+52.70
2026-07-02
4030.44
4143.70
4030.39
4122.67
+92
2026-07-01
4006.84
4114.25
3959.73
4030.67
+23.99
2026-06-30
4015.94
4062.91
3942.99
4006.68
-8.61
2026-06-29
4087.92
4088.03
4000.49
4015.29
-72.20
2026-06-26
4024.57
4095.75
3982.78
4087.49
+61.18
2026-06-25
3999.06
4044.05
3962.11
4026.31
+27.69
2026-06-24
4122.76
4122.76
3958.76
3998.62
-111.89
2026-06-23
4189.98
4197.44
4090.57
4110.51
-80.46
2026-06-22
4150.65
4219.57
4135.95
4190.97
+30.97
2026-06-19
4208.85
4212.19
4120.95
4160
-48.44
2026-06-18
4255.87
4329.59
4201.39
4208.44
-47.48
2026-06-17
4332.83
4381.89
4218.39
4255.92
-75.32
2026-06-16
4307.12
4354.70
4299.99
4331.24
+22.61
2026-06-15
4218.50
4370.82
4217.70
4308.63
+90.34
2026-06-12
4214.23
4245.78
4169.67
4218.29
+6.87
2026-06-11
4073.45
4219.52
4022.59
4211.42
+140.53
2026-06-10
4264.20
4264.23
4066.09
4070.89
-189.18
2026-06-09
4323.11
4362.59
4236.01
4260.07
-69.26
2026-06-08
4329.21
4352.79
4268.39
4329.33
+0.82
2026-06-05
4474.87
4480.59
4311.07
4328.51
-145.58
2026-06-04
4441.83
4515.14
4423.29
4474.09
+40.33
2026-06-03
4488.87
4496.42
4426.09
4433.76
-54.73
2026-06-02
4468.80
4540.86
4462.69
4488.49
+4.40
2026-06-01
4536.01
4545.24
4445.75
4484.09
-53.30
2026-05-29
4493.42
4594.86
4487.94
4537.39
+41.62
2026-05-28
4454.74
4516.17
4365.76
4495.77
+39.81
2026-05-27
4506.28
4537.59
4401.09
4455.96
-50.81
2026-05-26
4568.79
4579.86
4481.93
4506.77
-63.79
2026-05-25
4536
4579.49
4530.78
4570.56
+61.71
2026-05-22
4543.79
4545.16
4491.37
4508.85
-32.95
2026-05-21
4542.92
4570.26
4489.24
4541.80
-1.49
2026-05-20
4480.70
4552.24
4452.39
4543.29
+61.37
2026-05-19
4565.02
4588.79
4464.99
4481.92
-83.77
2026-05-18
4529.42
4583.94
4479.55
4565.69
+27
2026-05-15
4650.33
4665.15
4511.19
4538.69
-111.20
2026-05-14
4687.84
4718.46
4643.20
4649.89
-38.61
2026-05-13
4713.64
4726.29
4669
4688.50
-26.04
2026-05-12
4734.72
4773.14
4637.94
4714.54
-20.25
2026-05-11
4712.39
4748.26
4646.91
4734.79
+20.53
2026-05-08
4685.17
4749.19
4677.20
4714.26
+29.24
2026-05-07
4688.61
4764.46
4683.94
4685.02
-5.85
2026-05-06
4557.16
4722.19
4545.45
4690.87
+135.58
2026-05-05
4520.91
4586.11
4503.99
4555.29
+33.08
2026-05-04
4626.47
4628.69
4500.09
4522.21
-91.49
2026-05-01
4623.30
4660.07
4559.59
4613.70
-7.82
2026-04-30
4540.33
4646.33
4538.18
4621.52
+77.89
2026-04-29
4592.52
4609.83
4509.43
4543.63
-51.06
2026-04-28
4679.12
4701.05
4554.53
4594.69
-86.91
2026-04-27
4710.68
4729.73
4666.44
4681.60
-27.19
2026-04-24
4692.24
4739.94
4657.07
4708.79
+17.08
2026-04-23
4737.14
4752.09
4663.69
4691.71
-46.55
2026-04-22
4720.80
4771.71
4700.29
4738.26
+19.17
2026-04-21
4819.05
4832.09
4667.99
4719.09
-100.69
2026-04-20
4828.36
4828.37
4735.39
4819.78
-10.33
2026-04-17
4785.68
4888.89
4766.90
4830.11
+40.60
2026-04-16
4790.63
4838.16
4772.87
4789.51
-0.87
2026-04-15
4840.26
4870.79
4786.29
4790.38
-49.91
2026-04-14
4741.86
4846.27
4740.07
4840.29
+98.45
2026-04-13
4745.19
4749.64
4643
4741.84
-5.45
2026-04-10
4764.57
4794.60
4730.39
4747.29
-18.99
2026-04-09
4729.28
4801.02
4697.73
4766.28
+46.87
2026-04-08
4703.02
4853.69
4698.79
4719.41
+14.72
2026-04-07
4648.79
4716.97
4607.09
4704.69
+58.92
2026-04-06
4673.43
4705.90
4600.09
4645.77
-30.52
2026-04-02
4756.28
4799.99
4553.77
4676.29
-81.77
2026-04-01
4669.52
4792.88
4660.79
4758.06
+89.41
2026-03-31
4510.95
4686.38
4482.19
4668.65
+158.49
2026-03-30
4491.93
4580.13
4418.44
4510.16
+17.07
2026-03-27
4389.14
4554.09
4374.58
4493.09
+113.77
2026-03-26
4509.79
4543.91
4350.59
4379.32
-125.77
2026-03-25
4472.31
4601.84
4455.07
4505.09
+32.97
2026-03-24
4412.83
4483.32
4304.99
4472.12
+66.43
2026-03-23
4490.04
4534.89
4097.99
4405.69
-88.33
2026-03-20
4648.48
4735.59
4477.18
4494.02
-154.30
2026-03-19
4824.59
4866.48
4501.59
4648.32
-169.17
2026-03-18
5005.56
5015.89
4806.30
4817.49
-188.77
2026-03-17
5005.18
5043.89
4973.39
5006.26
+1.35
2026-03-16
5016.26
5037.36
4966.39
5004.91
-12.82
2026-03-13
5079.50
5128.01
5009.04
5017.73
-60.36
2026-03-12
5176.18
5191.57
5053.99
5078.09
-97.20
2026-03-11
5188.84
5222.90
5149.39
5175.29
-14.84
2026-03-10
5138.10
5238.06
5116.79
5190.13
+52.55
2026-03-09
5177.45
5196.24
5014.02
5137.58
-34.36
2026-03-06
5084.04
5175.97
5062.09
5171.94
+89.45
2026-03-05
5139.44
5194.42
5050.41
5082.49
-57.80
2026-03-04
5085.40
5205.56
5082.85
5140.29
+52.99
2026-03-03
5319.97
5379.56
4995.19
5087.30
-233.39
2026-03-02
5277.90
5418.50
5260.34
5320.69
+41.56
2026-02-27
5179.90
5280.89
5165.79
5279.13
+95.09
2026-02-26
5162.07
5205.18
5130.12
5184.04
+19.47
2026-02-25
5141.01
5217.48
5126.18
5164.57
+21.96
2026-02-24
5227.50
5248.89
5093.19
5142.61
-85.64
2026-02-23
5101.22
5237.54
5100.78
5228.25
+121.15
2026-02-20
4994.17
5107.74
4981.16
5107.10
+110.96
2026-02-19
4974.12
5021.74
4959.54
4996.14
+20.76
2026-02-18
4877.56
5010.63
4853.18
4975.38
+97.68
2026-02-17
4992.18
4999.86
4841.74
4877.70
-113.15
2026-02-16
5041.54
5041.54
4965.69
4990.85
-51.53
2026-02-13
4922.39
5045.96
4889.44
5042.38
+122.09
2026-02-12
5081.68
5098.98
4877.59
4920.29
-162.20
2026-02-11
5023.64
5118.09
5018.47
5082.49
+58.30
2026-02-10
5055.66
5077.99
4985.99
5024.19
-33.76
2026-02-09
4982.32
5085.81
4963.84
5057.95
+92.08
2026-02-06
4776.99
4971.42
4654.29
4965.87
+190.24
2026-02-05
4962.94
5023.39
4759.17
4775.63
-187.91
2026-02-04
4944.54
5091.62
4853.59
4963.54
+17.80
2026-02-03
4670.61
4993.17
4664.74
4945.74
+286.39
2026-02-02
4730.21
4883.83
4403.64
4659.35
-235.14
2026-01-30
5381.58
5450.32
4695.23
4894.49
-484.62
2026-01-29
5415.20
5594.77
5109.62
5379.11
-35.21
2026-01-28
5173.51
5418.39
5156.59
5414.32
+235.16
2026-01-27
5011.10
5189.85
5009.86
5179.16
+169.08
2026-01-26
5005.86
5110.25
4989.15
5010.08
+23.63
2026-01-23
4934.96
4989.52
4899.65
4986.45
+51.62
2026-01-22
4830.31
4940.40
4772.19
4934.83
+103.24
2026-01-21
4762.51
4887.82
4755.57
4831.59
+68.94
2026-01-20
4670.77
4766.05
4658.89
4762.65
+92.95
2026-01-19
4594.32
4689.39
4594.32
4669.70
+73.26
2026-01-16
4616.13
4620.19
4537.79
4596.44
-19.05
2026-01-15
4625.20
4631.37
4580.61
4615.49
-10.64
2026-01-14
4585.49
4642.72
4585.49
4626.13
+40.84
2026-01-13
4597.42
4634.33
4568.49
4585.29
-12.65
2026-01-12
4509.80
4629.88
4508.56
4597.94
+88.81
2026-01-09
4509.13
4509.13
4509.13
4509.13
+31.74
2026-01-08
4455.18
4479.18
4407.29
4477.39
+22.12
2026-01-07
4493.50
4499.89
4422.99
4455.27
-38.52
2026-01-06
4444.55
4497.19
4426.09
4493.79
+45.70
2026-01-05
4331.59
4455.39
4331.59
4448.09
+115.64
2026-01-02
4331.59
4402.05
4309.62
4332.45
+18.38