现货黄金2007年价格历史
XAU现货黄金（XAU）2007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
711.89
2007年
最高价
美元/盎司
839.20
2007-12-28
最低价
美元/盎司
640.90
2007-06-26
2007年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2007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）
日期
开盘价
最高价
最低价
收盘价
较上日
2007-12-31
842.40
843
829.80
833.30
-5.90
2007-12-28
825.40
840
824.40
839.20
+14.20
2007-12-27
824.10
831.20
821.30
825
+0.60
2007-12-26
809.50
826.10
807.70
824.40
+17.80
2007-12-25
810
810
803.75
806.60
-5.20
2007-12-24
811.20
815.50
808
811.80
+1.90
2007-12-21
795.40
812.20
795.40
809.90
+13.60
2007-12-20
802.60
803.20
793.10
796.30
-5.70
2007-12-19
802.20
804.50
797.50
802
+0.20
2007-12-18
793.80
806.30
790
801.80
+8.30
2007-12-17
793.40
798.70
785
793.50
-0.50
2007-12-14
797
803.50
787.60
794
-3.10
2007-12-13
813.10
813.30
791.60
797.10
-16.10
2007-12-12
796.80
817
796.70
813.20
+17
2007-12-11
807.90
813.20
796.10
796.20
-11.50
2007-12-10
795.70
812.10
793.90
807.70
+12.10
2007-12-07
800.80
805.20
791
795.60
-5.20
2007-12-06
794.50
805.50
785
800.80
+6
2007-12-05
801.10
806.70
791.10
794.80
-5.80
2007-12-04
793.80
805.50
786.60
800.60
+6.70
2007-12-03
783
794.40
776.70
793.90
+12.10
2007-11-30
791.50
799.20
778.70
781.80
-11.20
2007-11-29
804.10
808
792.10
793
-11.50
2007-11-28
812.20
815.60
791.10
804.50
-8.20
2007-11-27
822.60
829.20
807.40
812.70
-10.40
2007-11-26
823
836.80
821
823.10
+0.10
2007-11-23
804
825.70
802.60
823
+19.30
2007-11-22
799.80
805.40
797.90
803.70
+4
2007-11-21
802.20
807.20
794.40
799.70
-2.40
2007-11-20
781.20
805.80
772.60
802.10
+21
2007-11-19
787
793.90
774.90
781.10
-4.90
2007-11-16
788.10
797.50
783.60
786
-1.70
2007-11-15
812
818.10
782.35
787.70
-24.50
2007-11-14
802
815.90
798.80
812.20
+11.10
2007-11-13
793.70
808.80
790.40
801.10
+7.40
2007-11-12
830.50
831.20
791.50
793.70
-37
2007-11-09
833.50
838.90
826.70
830.70
-2.40
2007-11-08
829.60
845.50
823.40
833.10
+3.90
2007-11-07
824.30
845.50
822.10
829.20
+6.50
2007-11-06
806.20
824.80
805.90
822.70
+16.50
2007-11-05
807.50
811.50
800.50
806.20
-0.40
2007-11-02
787.60
807.70
787
806.60
+19.10
2007-11-01
795.30
799.30
783.80
787.50
-8
2007-10-31
781.50
797.20
776.70
795.50
+14.30
2007-10-30
790.80
792.20
779.10
781.20
-9.80
2007-10-29
787.40
794.60
785.10
791
+6.30
2007-10-26
768.80
785.70
768.10
784.70
+15.80
2007-10-25
763.30
769.40
761.60
768.90
+5.50
2007-10-24
759.10
764
753.80
763.40
+4.10
2007-10-23
754.20
760.90
752.40
759.30
+5.30
2007-10-22
766.60
768.20
745.10
754
-10.80
2007-10-19
767.70
770.80
758.15
764.80
-1.40
2007-10-18
755
768.60
754.70
766.20
+11.60
2007-10-17
760.50
764.90
751.70
754.60
-5.60
2007-10-16
758.80
766.90
753.40
760.20
+1.30
2007-10-15
747.90
759.90
747.40
758.90
+9.40
2007-10-12
747.60
752.20
744.80
749.50
+2.10
2007-10-11
740.20
753.60
739.90
747.40
+6.80
2007-10-10
737.80
745.90
737.10
740.60
+3
2007-10-09
732.80
740.40
726.70
737.60
+4.70
2007-10-08
741.10
742.30
731.10
732.90
-9.40
2007-10-05
737.40
744.20
726.90
742.30
+4.90
2007-10-04
728.20
738.20
720.60
737.40
+9.90
2007-10-03
731.70
736.10
726.10
727.50
-3.60
2007-10-02
746.80
747.10
724.30
731.10
-15.70
2007-10-01
743.80
747.65
740.90
746.80
+3.60
2007-09-28
733.80
745.70
733.20
743.20
+9.10
2007-09-27
727.60
735.90
726.80
734.10
+6.40
2007-09-26
731.10
736.70
726.40
727.70
-3.30
2007-09-25
730.20
733.60
722.10
731
+1
2007-09-24
730.50
736.20
726
730
-1.10
2007-09-21
733.60
739.40
726.60
731.10
-1.90
2007-09-20
721.20
738.40
720.80
733
+11.70
2007-09-19
723.70
726
719.90
721.30
-2
2007-09-18
717
727
711.60
723.30
+5.90
2007-09-17
706.50
720
706.40
717.40
+10.30
2007-09-14
708
717.20
703.80
707.10
-1.10
2007-09-13
710.90
712.10
703.40
708.20
-3.40
2007-09-12
711.80
714.30
705.40
711.60
-0.40
2007-09-11
702.70
714.20
702
712
+9.20
2007-09-10
700.20
706.70
698.90
702.80
+1.80
2007-09-07
696
707.10
691.90
701
+5.90
2007-09-06
681.60
697.80
680.75
695.10
+13.60
2007-09-05
682.10
683.20
678.20
681.50
-0.40
2007-09-04
672.50
683.40
671.20
681.90
+9.80
2007-09-03
673
673.70
671
672.10
-0.80
2007-08-31
664.60
674.90
664.30
672.90
+7.90
2007-08-30
667.30
667.70
663.10
665
-2
2007-08-29
662
668.90
661.10
667
+4.50
2007-08-28
666.70
668.30
661.80
662.50
-4.70
2007-08-27
668
668.40
665.40
667.20
-0.60
2007-08-24
659.95
669.10
657.25
667.80
+8.75
2007-08-23
660.40
664.85
658.25
659.05
+0.05
2007-08-22
657.10
661.80
654.50
659
+2.70
2007-08-21
658.20
660.10
654.10
656.30
-1.50
2007-08-20
659.30
660.50
653.10
657.80
+0.40
2007-08-17
651.40
663.90
645.50
657.40
+5
2007-08-16
667
667.90
641.10
652.40
-15
2007-08-15
669.10
671.20
662
667.40
-1.70
2007-08-14
668.80
671.40
665.60
669.10
—
2007-08-13
671.80
672.40
668.10
669.10
-3.40
2007-08-10
661.50
676.50
658
672.50
+11.30
2007-08-09
674.40
674.60
659.10
661.20
-13.10
2007-08-08
671.80
676.60
669.50
674.30
+2.40
2007-08-07
671.70
672.50
666.10
671.90
+0.40
2007-08-06
672.60
674.90
668.80
671.50
-1.10
2007-08-03
665.30
674.20
664.80
672.60
+8
2007-08-02
667.10
667.25
662.40
664.60
-2.10
2007-08-01
663.50
667.10
659
666.70
+3.10
2007-07-31
664.80
665.70
663.30
663.60
-1
2007-07-30
661.40
665.60
661.40
664.60
+3.80
2007-07-27
662.70
667
656.50
660.80
-1.30
2007-07-26
674.90
676.60
659.90
662.10
-12.80
2007-07-25
681.20
681.80
670.50
674.90
-6.40
2007-07-24
681.40
687.80
680.50
681.30
+0.30
2007-07-23
683.20
684.90
680.15
681
-2
2007-07-20
677.50
686.70
675
683
+5.50
2007-07-19
672.70
677.60
671
677.50
+4.90
2007-07-18
664.40
674.10
664.20
672.60
+8.20
2007-07-17
664.60
667.20
662
664.40
-0.20
2007-07-16
666.70
668.60
663.30
664.60
-1.90
2007-07-13
666.90
668.50
663.10
666.50
-0.40
2007-07-12
660.50
669.10
660.10
666.90
+6.90
2007-07-11
663.30
665.90
659.70
660
-3.10
2007-07-10
660
664.90
658.60
663.10
+3
2007-07-09
656.30
663
653.40
660.10
+4.60
2007-07-06
649.20
655.80
644.79
655.50
+6.10
2007-07-05
653.70
656.50
645.50
649.40
-4.40
2007-07-04
652.79
654.79
652.60
653.80
+0.80
2007-07-03
656.60
658.10
651.80
653
-3.60
2007-07-02
650.75
658.80
648.10
656.60
+7.70
2007-06-29
648.10
652.40
646.10
648.90
+0.90
2007-06-28
643.40
649.70
641
648
+6
2007-06-27
640.10
644.79
638.90
642
+1.10
2007-06-26
651.40
651.79
639.90
640.90
-10.30
2007-06-25
652.75
654
648.70
651.20
-2.90
2007-06-22
651.40
656.40
650.20
654.10
+2.50
2007-06-21
653.90
656.50
647.50
651.60
-2.50
2007-06-20
661
661.60
652.20
654.10
-6.50
2007-06-19
656
662.10
653.20
660.60
+5
2007-06-18
655.80
659.10
654.30
655.60
+1
2007-06-15
651.80
655.70
649.50
654.60
+3.40
2007-06-14
651
654.29
645.70
651.20
+0.50
2007-06-13
647.40
652.70
642.90
650.70
+3.80
2007-06-12
652.80
654.50
645.40
646.90
-6.10
2007-06-11
649
654.90
648.70
653
+5
2007-06-08
659.60
661.20
643.79
648
-11.90
2007-06-07
669.90
669.90
658.90
659.90
-10.40
2007-06-06
669.60
670.80
664.60
670.30
+0.40
2007-06-05
671
671
669.40
669.90
-0.75
2007-06-04
671.20
671.20
670.60
670.65
-0.25
2007-06-01
660.60
671.15
660.10
670.90
+9.95
2007-05-31
652.45
661.20
652.45
660.95
+7.85
2007-05-30
656.70
658.80
651.60
653.10
-3.70
2007-05-29
655.45
661.90
654.20
656.80
+1.50
2007-05-28
655
656.55
654.40
655.30
-0.55
2007-05-25
653.70
656.80
653
655.85
+2.65
2007-05-24
661.10
662.60
651.30
653.20
-8.90
2007-05-23
659.10
664.70
657
662.10
+2.80
2007-05-22
662.80
665.20
657.80
659.30
-3.30
2007-05-21
661
663.70
656.60
662.60
+1.70
2007-05-18
657.50
662.70
655.50
660.90
+3.90
2007-05-17
661.70
664.50
653.40
657
-4.40
2007-05-16
671.80
673.20
659.40
661.40
-11.80
2007-05-15
669
673.50
664.50
673.20
+4.60
2007-05-14
671.40
674.90
666.10
668.60
-1.70
2007-05-11
667.30
672.70
666.75
670.30
+4.20
2007-05-10
679.90
680.90
664.10
666.10
-14.10
2007-05-09
684.50
686.60
675.40
680.20
-4.90
2007-05-08
688.50
688.80
681.80
685.10
-3
2007-05-07
688.40
690.80
686.40
688.10
—
2007-05-04
682
690.65
679.90
688.10
+6.10
2007-05-03
672.30
682.70
671.70
682
+9.60
2007-05-02
673.30
675
667.30
672.40
-0.80
2007-05-01
678.10
679.35
671.50
673.20
-4.80
2007-04-30
681.40
681.40
675.60
678
-3.20
2007-04-27
674.60
681.80
670.70
681.20
+6.70
2007-04-26
685.30
686.90
671
674.50
-10.80
2007-04-25
683.40
686.80
681.80
685.30
+1.60
2007-04-24
689.30
691.70
680.50
683.70
-5.50
2007-04-23
692
693.60
686.60
689.20
-2.70
2007-04-20
681.20
693.60
681.10
691.90
+7.70
2007-04-19
689.40
691.60
678.70
684.20
-5.40
2007-04-18
686.40
690.70
684.90
689.60
+2.80
2007-04-17
690
690.80
685.80
686.80
-3
2007-04-16
687
691
682.80
689.80
+4.70
2007-04-13
676
685.80
675.40
685.10
+9.10
2007-04-12
677
679.80
670.90
676
-0.90
2007-04-11
676.50
680.70
674
676.90
+0.60
2007-04-10
671
681.50
670.60
676.30
+4.60
2007-04-09
671.50
677.80
669.25
671.70
-2.30
2007-04-06
673.50
674.20
672.75
674
-0.20
2007-04-05
674.10
675.40
671.30
674.20
+1
2007-04-04
664.60
675.80
663.10
673.20
+9.20
2007-04-03
664.30
667.50
661.80
664
—
2007-04-02
664.50
666.30
656.10
664
+0.70
2007-03-30
661.30
667.90
660.40
663.30
+1.80
2007-03-29
666.20
666.20
654.80
661.50
—