现货黄金2008年价格历史
XAU现货黄金（XAU）2008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
870.18
2008年
最高价
美元/盎司
1004
2008-03-17
最低价
美元/盎司
711.55
2008-11-12
2008年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2008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
2008-12-31
873.17
884.50
856.52
883.70
+10.48
2008-12-30
879.85
883.82
863.82
873.22
-6.63
2008-12-29
889.32
890.37
873.45
879.85
+10.65
2008-12-26
846.50
872.50
842.67
869.20
+21.50
2008-12-24
840.02
848.70
834.55
847.70
+7.70
2008-12-23
847.35
848.67
829.45
840
-7.37
2008-12-22
844.02
851.30
839.72
847.37
+10.52
2008-12-19
852.85
853.75
829.95
836.85
-15.95
2008-12-18
867.35
878.47
848.25
852.80
-15.02
2008-12-17
857.45
881.95
846.17
867.82
+10.35
2008-12-16
837.90
859.42
830.25
857.47
+19.47
2008-12-15
829.10
843.10
821.50
838
+17.70
2008-12-12
821.60
829.40
807.60
820.30
-1
2008-12-11
810.30
834.70
802.30
821.30
+10.95
2008-12-10
776.65
813.60
774.40
810.35
+33.70
2008-12-09
772.65
780.45
762.60
776.65
+4.20
2008-12-08
760.52
782.50
759.82
772.45
+16.05
2008-12-05
766.80
772.95
741.22
756.40
-10.62
2008-12-04
774.25
787.27
762.82
767.02
-7.13
2008-12-03
781.95
783.20
764.25
774.15
-7.90
2008-12-02
768.32
787.02
762.42
782.05
+13.75
2008-12-01
811.87
813.30
768.15
768.30
-52.20
2008-11-28
815.40
820.50
809.70
820.50
+6.85
2008-11-27
812.40
817.60
809.60
813.65
+0.90
2008-11-26
820.17
822.97
808.52
812.75
-7.50
2008-11-25
820.85
830.55
803
820.25
-0.67
2008-11-24
802.45
829.62
786.12
820.92
+19.92
2008-11-21
745.70
802
742.57
801
+55.55
2008-11-20
734.30
752.85
732.90
745.45
+11.25
2008-11-19
737.95
763
731.90
734.20
-3.70
2008-11-18
737.80
745.75
731.20
737.90
+0.15
2008-11-17
741.12
749.30
730.80
737.75
-5.75
2008-11-14
734
753.30
724.60
743.50
+7.08
2008-11-13
711.52
739.70
700.22
736.42
+24.87
2008-11-12
731.40
738.90
709.60
711.55
-19.70
2008-11-11
746.05
750.15
726.75
731.25
-14.70
2008-11-10
750.90
768.85
741.30
745.95
+9.95
2008-11-07
732.52
744.87
726
736
+3.48
2008-11-06
740.12
760.17
729.42
732.52
-7.65
2008-11-05
762.60
768.70
736.75
740.17
-22.15
2008-11-04
723.77
768.07
721.92
762.32
+38.60
2008-11-03
726.02
738.95
722.22
723.72
-0.28
2008-10-31
737.97
741.65
717.32
724
-13.42
2008-10-30
756.92
776.87
732.90
737.42
-19.10
2008-10-29
746.35
774.55
736.75
756.52
+11.22
2008-10-28
731.75
754.97
724.40
745.30
+14.65
2008-10-27
735.30
747
707.07
730.65
-1.90
2008-10-24
722.95
749.50
680.80
732.55
+8.48
2008-10-23
729.45
735
699.25
724.07
-4.93
2008-10-22
772.20
776.70
720.10
729
-42.50
2008-10-21
796.50
803.50
765.40
771.50
-24.90
2008-10-20
792.80
810
785.20
796.40
+13.85
2008-10-17
805.40
815.10
772.50
782.55
-22.45
2008-10-16
847.35
850.10
783.80
805
-43.60
2008-10-15
835.20
856.20
830.10
848.60
+12.10
2008-10-14
832
854.10
830.70
836.50
+4
2008-10-13
852.35
871.90
821
832.50
-13.35
2008-10-10
910.70
931.60
823.55
845.85
-66.65
2008-10-09
905
924.70
879.05
912.50
+4.80
2008-10-08
887.30
921.20
877.20
907.70
+20.70
2008-10-07
856
890.60
854.95
887
+28.80
2008-10-06
827.50
875.60
825.40
858.20
+24.55
2008-10-03
835.25
847.50
819.50
833.65
-2.75
2008-10-02
870.60
876.60
829.20
836.40
-33.90
2008-10-01
870.15
893.60
864
870.30
-1.50
2008-09-30
904.50
914
855.90
871.80
-32.20
2008-09-29
878.50
925.50
866.35
904
+25.60
2008-09-26
877
911.40
866
878.40
+1.60
2008-09-25
881.60
897.40
863.80
876.80
-4.20
2008-09-24
891.80
901.60
876.50
881
-11.10
2008-09-23
898.50
909.80
880.20
892.10
-6.30
2008-09-22
876.85
908.50
861.40
898.40
+26.95
2008-09-19
846.75
875.80
823.85
871.45
+18.45
2008-09-18
864.90
916
832
853
-10.70
2008-09-17
776.55
868.30
774.05
863.70
+85.40
2008-09-16
787.45
789.90
771.80
778.30
-9.30
2008-09-15
782.75
787.75
764.20
787.60
+23.10
2008-09-12
748.60
765.75
746.05
764.50
+16.95
2008-09-11
751.40
758.20
736.25
747.55
-4.45
2008-09-10
776.80
783.60
750.45
752
-26.02
2008-09-09
801.67
804.82
775.90
778.02
-25.63
2008-09-08
814.97
818.05
796.85
803.65
+0.45
2008-09-05
795.85
819.65
790.40
803.20
+7.90
2008-09-04
801.50
814.85
793.75
795.30
-5.90
2008-09-03
805.25
808.50
789.05
801.20
-4.05
2008-09-02
816.80
819.95
790.85
805.25
-12.60
2008-09-01
833.60
835.55
815.95
817.85
-13.05
2008-08-29
833.55
838.65
829.25
830.90
-3.10
2008-08-28
826.10
843.90
825.30
834
+7.45
2008-08-27
824.10
834.80
821.60
826.55
+2.20
2008-08-26
821.25
830.60
806.97
824.35
+2.35
2008-08-25
822.10
825.80
816.50
822
-0.95
2008-08-22
835.30
837.87
821.50
822.95
-13.07
2008-08-21
813.20
838.82
811.35
836.02
+22.62
2008-08-20
813.70
818.55
800.05
813.40
-0.60
2008-08-19
799.65
816.80
782.30
814
+14.90
2008-08-18
794.55
804.10
789.80
799.10
+11.70
2008-08-15
805.40
805.80
772.95
787.40
-18.20
2008-08-14
825.40
836.40
804.30
805.60
-20
2008-08-13
812.05
829.55
805.15
825.60
+14.20
2008-08-12
822.90
826.95
801.90
811.40
-11.65
2008-08-11
860.40
865.70
818.30
823.05
-33.30
2008-08-08
872.20
874
850.70
856.35
-16.85
2008-08-07
879.40
885
867.80
873.20
-6.15
2008-08-06
873.90
886.55
872.80
879.35
+5.35
2008-08-05
895.05
895.75
872.75
874
-21.65
2008-08-04
911.15
915.38
894.75
895.65
-14.65
2008-08-01
914.25
917.20
902
910.30
-3.30
2008-07-31
907.50
925.45
906.35
913.60
+7.40
2008-07-30
918.45
919.60
893.80
906.20
-11.25
2008-07-29
930.70
933.20
914.15
917.45
-12.95
2008-07-28
930.32
932.77
922.82
930.40
+1.13
2008-07-25
930.30
939.70
918.55
929.27
+2.02
2008-07-24
920.85
931.20
916.20
927.25
+6.75
2008-07-23
945.95
949
917.70
920.50
-24.65
2008-07-22
965.90
976.25
943.55
945.15
-20.90
2008-07-21
959
968.40
957.95
966.05
+9.25
2008-07-18
957.50
964.40
949.80
956.80
-0.90
2008-07-17
959.90
978.70
953.20
957.70
-2.30
2008-07-16
977.40
981
957.90
960
-17.10
2008-07-15
972.30
988.20
968
977.10
+4.90
2008-07-14
965.20
975.10
953.70
972.20
+10.10
2008-07-11
946
967.90
941.60
962.10
+15.80
2008-07-10
928.70
947.80
925.40
946.30
+18.20
2008-07-09
920.20
929
915.90
928.10
+8
2008-07-08
926.10
933.40
912.60
920.10
-5.80
2008-07-07
928.40
929.50
914.90
925.90
-2.80
2008-06-27
912.60
929.50
910.40
928.70
+12
2008-06-26
886.30
918
885.60
916.70
+30.70
2008-06-25
886.70
890.80
873.60
886
-3.60
2008-06-24
886.20
894.10
883
889.60
+6
2008-06-23
904.10
907.40
875.90
883.60
-18.10
2008-06-20
896.90
907.80
896.30
901.70
+3.30
2008-06-19
892.50
908.20
886.80
898.40
+4.50
2008-06-18
884.20
895.70
882.70
893.90
+11.40
2008-06-17
881.40
888.60
874.20
882.50
+0.40
2008-06-16
871.90
894.80
866.60
882.10
+11.40
2008-06-13
871.50
874.20
859.40
870.70
+1.70
2008-06-12
879.90
880.10
857.60
869
+1.90
2008-06-10
891.60
891.70
864.20
867.10
-25.50
2008-06-09
900.10
909
890.60
892.60
-3.50
2008-06-06
878.30
899.30
877.80
896.10
+18
2008-06-05
877.80
880
864.70
878.10
-0.90
2008-06-04
879.90
886.60
876
879
-1.70
2008-06-03
891.50
897
875.20
880.70
-9.80
2008-06-02
887.40
897.50
881.20
890.50
+2.50
2008-05-30
879.80
889
870.30
888
+10.80
2008-05-29
900.20
901.40
873.30
877.20
-23.50
2008-05-28
907.30
909.70
889.20
900.70
-4.70
2008-05-27
929.70
930.20
904.10
905.40
-18.60
2008-05-26
926.90
927.70
923.30
924
-2
2008-05-23
918.20
929.20
914.90
926
+4.80
2008-05-22
934.40
935.20
917.30
921.20
-11
2008-05-21
919.60
932.60
916.40
932.20
+24.90
2008-05-20
905.20
909.90
904.10
907.30
+1.60
2008-05-19
904.60
913.70
900.60
905.70
+6.20
2008-05-16
880.80
905
880.40
899.50
+18
2008-05-15
864.50
887.80
862
881.50
+16.60
2008-05-14
865.80
871
859.80
864.90
-4.40
2008-05-13
871.20
873.10
866.70
869.30
-13.30
2008-05-12
888.70
888.90
877.70
882.60
-2.50
2008-05-09
886
887.50
870.40
885.10
+2.20
2008-05-08
868.20
885.50
865.30
882.90
+14.60
2008-05-07
877.60
878.60
863.80
868.30
-7.60
2008-05-06
872.70
883
871.20
875.90
+2
2008-05-05
862.50
874.50
861.10
873.90
+17.50
2008-05-02
850.20
859.20
845.90
856.40
+3.90
2008-05-01
879.60
881.70
847.40
852.50
-24.50
2008-04-30
870.50
878.60
862.60
877
+6.20
2008-04-29
891.40
892.20
868.70
870.80
-22.60
2008-04-28
890.80
895.90
887.30
893.40
+6
2008-04-25
885.90
896.40
877.80
887.40
-0.60
2008-04-24
901.50
906.60
883.40
888
-29.20
2008-04-23
921.70
925.50
913.80
917.20
+1.30
2008-04-22
921.70
925.50
913.80
915.90
-0.90
2008-04-21
922.10
928.80
911.20
916.80
+4.30
2008-04-18
941.10
946.70
904.50
912.50
-26.30
2008-04-17
944.90
952.80
937.30
938.80
-6.40
2008-04-16
928
949.40
932.90
945.20
+17.50
2008-04-15
924.20
936.50
922.90
927.70
+3.70
2008-04-14
924.90
931.50
914.10
924
-0.90
2008-04-11
929
932.10
917.40
924.90
-3.60
2008-04-10
928.60
939.70
921.80
928.50
+13.70
2008-04-08
920.20
925.70
907.70
914.80
-5.30
2008-04-07
915.30
929.40
910.50
920.10
+6.70
2008-04-04
903.30
914.40
899.20
913.40
+10.20
2008-04-03
901.90
908.90
887.80
903.20
-0.50
2008-04-02
883.90
905.90
881
903.70
+20.70
2008-04-01
915.70
920.50
872.40
883
-32.30
2008-03-31
927.90
940.80
912.20
915.30
-15.70
2008-03-28
949.60
950.90
922.80
931
-18.80
2008-03-27
954.10
954.70
940.10
949.80
-4.60
2008-03-26
938.50
954.70
934.30
954.40
+15.60
2008-03-25
912.80
940.70
911.20
938.80
+26.80
2008-03-24
919.10
927.20
906
912
-7.10
2008-03-21
911
919.40
911
919.10
+9.50
2008-03-20
943.40
946.80
904.65
909.60
-33.40
2008-03-19
983.50
997.20
937.50
943
-40.40
2008-03-18
1004.30
1012.40
976.40
983.40
-20.60
2008-03-17
1006.10
1032.09
993.30
1004
+3
2008-03-14
993.40
1007.40
990.40
1001
+7.60
2008-03-13
983.70
999.80
981.30
993.40
+20
2008-03-11
973.10
985.60
964.50
973.40
+0.40
2008-03-10
972.40
980.60
960.50
973
+0.70
2008-03-07
976
988.60
969.40
972.30
-3.50
2008-03-06
988.80
992.10
964.70
975.80
-13.20
2008-03-05
964.40
992.70
959.20
989
+24.70
2008-03-04
983.90
988.10
956.20
964.30
-19.10
2008-03-03
973.30
989.40
973
983.40
+10.10
2008-02-29
970
976
964.30
973.30
+3.70
2008-02-28
958.10
972.30
953
969.60
+11
2008-02-27
948.40
964.70
948.40
958.60
+10.30
2008-02-26
938.10
950.20
926.40
948.30
+10.40
2008-02-25
945.60
951.90
932.60
937.90
-7.20
2008-02-22
945.70
949.80
935.30
945.10
-0.70
2008-02-21
942.30
953.70
939.70
945.80
+1.80
2008-02-20
927.40
945.80
913
944
+16.70
2008-02-19
905.50
930.90
904.75
927.30
+22
2008-02-18
902.80
907.70
900.10
905.30
+3.10
2008-02-15
908
915.40
897.80
902.20
-5.20
2008-02-14
905.10
913.90
901.50
907.40
+2.10
2008-02-13
906.50
910.80
896.20
905.30
-1
2008-02-12
921.90
924.80
902.50
906.30
-16.50
2008-02-11
921
927.10
915.65
922.80
+4.80
2008-02-08
910.70
920.10
907.30
918
+7.20
2008-02-07
900
911.20
896.30
910.80
+9.80
2008-02-06
888.90
907.50
885.90
901
+12.90
2008-02-05
903.10
906.80
884.20
888.10
-15.20
2008-02-04
904.50
912.60
891.65
903.30
-5.10
2008-02-01
924
936.70
904.30
908.40
-16.50
2008-01-31
927.70
928.70
918.40
924.90
-3.80
2008-01-30
923.70
936.50
915.70
928.70
+5.40
2008-01-29
927
933.30
919.40
923.30
-3.70
2008-01-28
915.40
929.40
913.40
927
+16.90
2008-01-25
912.40
923.50
905.90
910.10
-2.10
2008-01-24
890.40
913.40
888.75
912.20
+21.60
2008-01-23
891.60
895.80
876.20
890.60
-1.20
2008-01-22
866
894.50
849.30
891.80
+25.80
2008-01-21
884.10
884.10
859.80
866
-18.10
2008-01-18
878
888.40
870
884.10
+6.20
2008-01-17
877.30
890.10
874.60
877.90
+1.70
2008-01-16
888.80
899.60
873.80
876.20
-12.10
2008-01-15
903.60
914.10
887.30
888.30
-15
2008-01-14
897.60
914
891.30
903.30
+7.50
2008-01-11
894
898
887.15
895.80
+2.20
2008-01-10
878.20
894.90
866
893.60
+15.30
2008-01-09
877.60
891.50
871.60
878.30
+0.30
2008-01-08
857.70
881.10
856.50
878
+20.10
2008-01-07
860.10
865
855.10
857.90
-3.20
2008-01-04
863.60
868.70
854.20
861.10
-2.70
2008-01-03
857.50
869.10
853
863.80
+6.50
2008-01-02
834.30
861.10
833.40
857.30
+24