现货黄金2009年价格历史
XAU现货黄金（XAU）2009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
973.83
2009年
最高价
美元/盎司
1214.87
2009-12-02
最低价
美元/盎司
811.30
2009-01-14
2009年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2009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
2009-12-31
1092.85
1106.75
1092.45
1095.05
+2.37
2009-12-30
1096.87
1098.10
1085.75
1092.68
-3.94
2009-12-29
1106.87
1108.19
1096.51
1096.62
-10.30
2009-12-28
1106.60
1113.70
1101.41
1106.92
+1.60
2009-12-24
1087.34
1105.86
1086.83
1105.32
+16.80
2009-12-23
1083.67
1095.80
1079.30
1088.52
+5.67
2009-12-22
1093.10
1097.30
1074.51
1082.85
-8.50
2009-12-21
1111.90
1119.53
1089.95
1091.35
-20.35
2009-12-18
1098.60
1116.92
1096.45
1111.70
+16.15
2009-12-17
1137.75
1141.55
1094.75
1095.55
-42.35
2009-12-16
1124.93
1141.22
1121.30
1137.90
+14.05
2009-12-15
1126.51
1128.92
1111.20
1123.85
-0.25
2009-12-14
1114.30
1127.65
1110.58
1124.10
+9.08
2009-12-11
1130.35
1142.15
1109.29
1115.02
-15.35
2009-12-10
1128.40
1136.60
1120.91
1130.37
-0.10
2009-12-09
1128.03
1146.95
1116.30
1130.47
-0.68
2009-12-08
1157.75
1168.85
1124.50
1131.15
-23.17
2009-12-07
1159.90
1165.32
1135.09
1154.32
-5.08
2009-12-04
1207.36
1212.50
1147.50
1159.40
-51.95
2009-12-03
1215.45
1226.25
1204.25
1211.35
-3.52
2009-12-02
1196.40
1217
1195.30
1214.87
+17.62
2009-12-01
1179.37
1201.40
1175.22
1197.25
+18.10
2009-11-30
1180.65
1182.55
1164.07
1179.15
+1.69
2009-11-27
1191.97
1191.97
1137.25
1177.46
-5.69
2009-11-26
1191.80
1195.10
1180.91
1183.15
-5.90
2009-11-25
1169.03
1191.62
1166.75
1189.05
+19.53
2009-11-24
1165.68
1171.25
1157.55
1169.52
+4.37
2009-11-23
1151.22
1173.60
1151.22
1165.15
+14.50
2009-11-20
1144.35
1150.92
1132.86
1150.65
+5.77
2009-11-19
1145.27
1146.14
1130.01
1144.88
+0.02
2009-11-18
1141.13
1152.95
1136
1144.86
+3.51
2009-11-17
1139.25
1141.80
1127.76
1141.35
+3.07
2009-11-16
1119
1143.40
1118.97
1138.28
+19.48
2009-11-13
1103.57
1119.15
1101.14
1118.80
+15.40
2009-11-12
1117.60
1123.03
1102.60
1103.40
-14
2009-11-11
1105.70
1118.50
1105.06
1117.40
+12.13
2009-11-10
1103.80
1109.06
1096.90
1105.27
+2
2009-11-09
1097.25
1111
1095.45
1103.27
+7.92
2009-11-06
1090.20
1100.98
1086.46
1095.35
+4.60
2009-11-05
1091.85
1094.51
1084.05
1090.75
-1.06
2009-11-04
1084.20
1097.66
1079.90
1091.81
+6.41
2009-11-03
1059.35
1087.70
1055.21
1085.40
+25.95
2009-11-02
1041.50
1062.68
1041.49
1059.45
+14.30
2009-10-30
1045.46
1048.89
1035.04
1045.15
-1.75
2009-10-29
1027.36
1047.68
1026.50
1046.90
+19.05
2009-10-28
1038.65
1041.83
1026.48
1027.85
-11.90
2009-10-27
1038.70
1043.32
1032.45
1039.75
+0.94
2009-10-26
1053.93
1059.68
1037.78
1038.81
-16.29
2009-10-23
1059.86
1067.42
1050.01
1055.10
-4.60
2009-10-22
1058.36
1061.43
1051.40
1059.70
+0.90
2009-10-21
1055.45
1064.72
1047.70
1058.80
+3.85
2009-10-20
1063.57
1067.73
1051.76
1054.95
-8.95
2009-10-19
1055.05
1064.50
1047.80
1063.90
+10.70
2009-10-16
1049.91
1056.86
1043.03
1053.20
+3.23
2009-10-15
1063.22
1065.64
1046.33
1049.97
-12.23
2009-10-14
1064.38
1070.80
1056.15
1062.20
-2.09
2009-10-13
1053.95
1068.78
1050.79
1064.29
+7.64
2009-10-12
1052.68
1058.87
1047.05
1056.65
+7.70
2009-10-09
1054.85
1055.15
1043.57
1048.95
-5.93
2009-10-08
1042.45
1061.42
1042.45
1054.88
+11.03
2009-10-07
1041.25
1048.53
1036.32
1043.85
+2.17
2009-10-06
1016.88
1043.38
1015.10
1041.68
+24.68
2009-10-05
1001.98
1017.51
1000.93
1017
+14.55
2009-10-02
998.75
1007.16
986.71
1002.45
+3.45
2009-10-01
1006.12
1009.65
997.63
999
-8.35
2009-09-30
990.92
1009.08
990.92
1007.35
+15.20
2009-09-29
990.55
995.76
985.17
992.15
+1.55
2009-09-28
994.05
996.46
985.90
990.60
-0.15
2009-09-25
994.50
999.30
984.85
990.75
-3.21
2009-09-24
1007.11
1019
990.83
993.96
-14.34
2009-09-23
1014.31
1018.60
1005.98
1008.30
-5.86
2009-09-22
1003.90
1019.65
1001.90
1014.16
+10.73
2009-09-21
1003.40
1006.75
995.85
1003.43
-3.97
2009-09-18
1013
1017.70
1006
1007.40
-5.65
2009-09-17
1017.06
1024.01
1010.26
1013.05
-4.05
2009-09-16
1006.97
1020.52
1006.10
1017.10
+9.82
2009-09-15
999.90
1009.47
992.22
1007.28
+7.53
2009-09-14
1006.50
1008.90
993.29
999.75
-5.08
2009-09-11
996.28
1011.72
994.53
1004.83
+8.50
2009-09-10
992.40
998.43
982.85
996.33
+4.25
2009-09-09
996.46
1003.16
987.40
992.08
-2.63
2009-09-08
995.45
1007.63
992.28
994.71
+1.01
2009-09-07
994.20
996.58
990.70
993.70
+0.30
2009-09-04
991.35
996.35
985.33
993.40
+1.77
2009-09-03
977.85
997.40
974.25
991.63
+15.03
2009-09-02
956
980.10
951
976.60
+20.69
2009-09-01
950.85
956.85
946.35
955.91
+4.76
2009-08-31
955.15
960.45
944.15
951.15
-3.50
2009-08-28
948.32
961.18
947.93
954.65
+6.75
2009-08-27
945.48
950.60
941.50
947.90
+2.27
2009-08-26
944.63
949.85
940.05
945.63
+1.23
2009-08-25
942.35
954.35
941.10
944.40
+2.85
2009-08-24
953.88
956.65
935.50
941.55
-12.03
2009-08-21
940.75
957.83
937.90
953.58
+12.99
2009-08-20
941.79
945.65
937.20
940.59
-0.99
2009-08-19
937.25
944.90
932.15
941.58
+3.28
2009-08-18
934.02
939.95
933.90
938.30
+3.77
2009-08-17
947.28
948.25
930.33
934.53
-13.77
2009-08-14
955.15
959.18
942.10
948.30
-6.75
2009-08-13
946.55
960.50
946.55
955.05
+8.22
2009-08-12
946.20
952.18
940.12
946.83
+0.93
2009-08-11
945.88
949.68
941.95
945.90
-0.20
2009-08-10
954.53
956.70
942.30
946.10
-8.75
2009-08-07
963.18
965.30
953.20
954.85
-8.40
2009-08-06
963.05
971.60
956.10
963.25
-0.03
2009-08-05
967.38
967.91
958.81
963.28
-3.36
2009-08-04
957.48
970.13
951.11
966.64
+9.73
2009-08-03
952.85
962.43
951.77
956.91
+3.16
2009-07-31
934
956.66
932.43
953.75
+19.30
2009-07-30
929.75
937
928.55
934.45
+4.90
2009-07-29
937.40
940.72
925.65
929.55
-7.75
2009-07-28
953.28
956.63
933.95
937.30
-16.35
2009-07-27
950.48
958.78
947.75
953.65
+2.45
2009-07-24
948.30
954.05
946.53
951.20
+2.25
2009-07-23
951.25
957.35
947.40
948.95
-2.35
2009-07-22
948.70
954.68
944.75
951.30
+3.17
2009-07-21
949.38
953.68
944.60
948.13
-0.72
2009-07-20
938.81
955.08
938.30
948.85
+11.75
2009-07-17
937.45
940
931.93
937.10
+0.20
2009-07-16
939.71
940.33
932.63
936.90
-1.93
2009-07-15
925.43
942.08
924.35
938.83
+13.43
2009-07-14
921.05
927.35
917.70
925.40
+4.65
2009-07-13
914.40
923.25
907.85
920.75
+7.95
2009-07-10
912.13
915.45
906.98
912.80
+2.02
2009-07-09
909.10
918.60
906.40
910.78
+1.58
2009-07-08
923.70
925.68
904.93
909.20
-14.80
2009-07-07
923.88
931.75
921.13
924
—
2009-07-06
929.78
931.18
920.30
924
-9.47
2009-07-03
929.40
934.22
927.75
933.47
+4.27
2009-07-02
940.35
941.50
926.70
929.20
-11.05
2009-07-01
926.10
946.40
925.80
940.25
+14.07
2009-06-30
937.55
944.85
923.18
926.18
-10.87
2009-06-29
937.25
942.65
934.29
937.05
-2.30
2009-06-26
938.90
948.20
936.33
939.35
-0.10
2009-06-25
931.25
940.10
929.97
939.45
+7.60
2009-06-24
925.45
941.70
922.20
931.85
+6.70
2009-06-23
921.75
927.05
912.98
925.15
+2.55
2009-06-22
933.63
934.20
917.90
922.60
-11.05
2009-06-19
933.58
938.85
930.82
933.65
+0.24
2009-06-18
939.28
942.85
929.94
933.41
-5.20
2009-06-17
934.90
940.18
927.78
938.61
+4.51
2009-06-16
927.63
939.50
926.97
934.10
+8.25
2009-06-15
936.87
938.97
925.80
925.85
-13.15
2009-06-12
954.68
958.43
936
939
-15.75
2009-06-11
954.56
961.70
942.60
954.75
+0.14
2009-06-10
954.26
965.25
946.98
954.61
-0.09
2009-06-09
951.03
962.08
947.30
954.70
+3.64
2009-06-08
955.85
959.55
943.28
951.06
-4.24
2009-06-05
979.80
983.78
952.58
955.30
-23.90
2009-06-04
963
981.75
960.73
979.20
+16.15
2009-06-03
981.90
989.75
960.48
963.05
-18.15
2009-06-02
975
986.50
969.48
981.20
+7.25
2009-06-01
977.03
988.60
973.40
973.95
-4.65
2009-05-29
959.55
980.22
958.85
978.60
+20.47
2009-05-28
947.65
964.95
944.08
958.13
+9.78
2009-05-27
952.08
959.50
946.55
948.35
-3.65
2009-05-26
955.88
957.48
941.20
952
-0.85
2009-05-25
956.25
957.38
952.63
952.85
-6.03
2009-05-22
954.08
961.45
949.95
958.88
+4.73
2009-05-21
938.11
955.85
936
954.15
+16.07
2009-05-20
924.60
940.47
924.53
938.08
+13.19
2009-05-19
918.06
929.03
917.50
924.89
+6.93
2009-05-18
929.25
933.53
915.26
917.96
-13.44
2009-05-15
924.38
934.15
923.75
931.40
+6
2009-05-14
926.18
928.38
920.15
925.40
-0.80
2009-05-13
922.58
930.58
917.25
926.20
+3.80
2009-05-12
913.20
923.91
911.98
922.40
+9.05
2009-05-11
915.40
917.48
908.45
913.35
-2.80
2009-05-08
910.50
919.83
905.25
916.15
+6.15
2009-05-07
911.40
925.33
909.05
910
-0.65
2009-05-06
894.80
912.15
894.80
910.65
+14.05
2009-05-05
903.03
915.98
894.95
896.60
-6.30
2009-05-04
886.45
907.20
885.58
902.90
+16.95
2009-05-01
885.65
889.63
880.20
885.95
-2.40
2009-04-30
897.53
899.88
880.78
888.35
-10.05
2009-04-29
892.82
902.78
887.67
898.40
+5.80
2009-04-28
906.38
906.68
884.40
892.60
-13.70
2009-04-27
917.30
918.40
905.20
906.30
-6.35
2009-04-24
903.97
913.78
903.40
912.65
+8.90
2009-04-23
890.20
908.80
889.78
903.75
+13.35
2009-04-22
883.30
893.16
881.83
890.40
+6.89
2009-04-21
885.05
895.10
879.01
883.51
-0.89
2009-04-20
866.30
888.28
864.78
884.40
+15.87
2009-04-17
875.70
877
865.20
868.53
-6.82
2009-04-16
891.25
893.35
871.85
875.35
-16
2009-04-15
889.90
898.58
887.10
891.35
+1.25
2009-04-14
893.48
898.36
886.10
890.10
-2.57
2009-04-13
883.15
899.72
883
892.67
+11.59
2009-04-09
880.82
886.25
874.78
881.08
+0.63
2009-04-08
883.25
890.18
878.40
880.45
-0.55
2009-04-07
868.65
884.95
868.65
881
+11.20
2009-04-06
888.73
888.73
865.22
869.80
-22.95
2009-04-03
903.70
909.38
890.58
892.75
-11.45
2009-04-02
926.28
929.20
894.65
904.20
-21.45
2009-04-01
917.90
932.93
916.58
925.65
+7.70
2009-03-31
916.40
924.60
911.83
917.95
+2.25
2009-03-30
924.70
932.20
908.60
915.70
-7.40
2009-03-27
933.80
935.90
918.88
923.10
-11.40
2009-03-26
934.20
945.60
931.90
934.50
+0.50
2009-03-25
926.60
940.50
916.48
934
+7.75
2009-03-24
936.60
944.03
917.05
926.25
-11.88
2009-03-23
952
957.08
936.03
938.13
-13.62
2009-03-20
958.45
966.90
946.58
951.75
-7.45
2009-03-19
940.38
962.35
925
959.20
+18.95
2009-03-18
914.70
948.85
883.80
940.25
+25.75
2009-03-17
922.80
924.50
912.25
914.50
-8.60
2009-03-16
924.23
929.58
915.58
923.10
-6
2009-03-13
926.05
938.48
919.62
929.10
+2.40
2009-03-12
907.30
930.75
905.98
926.70
+19.30
2009-03-11
896.40
913.25
892.30
907.40
+10.60
2009-03-10
921.95
922.70
891.50
896.80
-24.90
2009-03-09
940.30
941
910.85
921.70
-18.40
2009-03-06
932.20
944.80
930.20
940.10
+7.95
2009-03-05
906.27
936.75
905.60
932.15
+25.83
2009-03-04
915.45
922.77
900.02
906.32
-9.08
2009-03-03
925.82
932.75
905.30
915.40
-10.40
2009-03-02
950.20
957.97
921.97
925.80
-16.35
2009-02-27
945.45
962.80
927.37
942.15
-3.45
2009-02-26
953.92
956.65
932.10
945.60
-8.20
2009-02-25
962.40
978.20
944.30
953.80
-8.30
2009-02-24
991.60
995.65
959.45
962.10
-29.30
2009-02-23
993.60
998.20
975.45
991.40
-1.25
2009-02-20
974.15
1006.25
970.17
992.65
+18.50
2009-02-19
984.07
986.27
968.17
974.15
-9.50
2009-02-18
970
987.25
960.80
983.65
+13.85
2009-02-17
941.50
974
940
969.80
+29.80
2009-02-16
938.70
944.02
935.90
940
-1.55
2009-02-13
946.07
946.95
932.62
941.55
-4.45
2009-02-12
938.82
952.55
934.95
946
+7.28
2009-02-11
915
947.42
910.70
938.72
+23.77
2009-02-10
894.35
917.77
890.97
914.95
+20.65
2009-02-09
906.85
907.97
890.70
894.30
-16.70
2009-02-06
914.60
919.97
904.22
911
-3.55
2009-02-05
905.90
924.17
902.10
914.55
+8.53
2009-02-04
900.27
909.17
895.50
906.02
+5.80
2009-02-03
904.90
912.67
889.17
900.22
-4.63
2009-02-02
924.30
925.30
901.27
904.85
-21.15
2009-01-30
908.30
929.30
901.50
926
+17.90
2009-01-29
887.30
909.70
874.50
908.10
+20.90
2009-01-28
898.70
903.30
882.60
887.20
-11.50
2009-01-27
903.10
907.40
892.40
898.70
-4.50
2009-01-26
890.30
915.80
889.20
903.20
+3.65
2009-01-23
856.70
903.60
852.60
899.55
+42.75
2009-01-22
853.87
862.87
843.75
856.80
+3.05
2009-01-21
856.80
864.20
843.35
853.75
-3
2009-01-20
835.10
866.12
823.40
856.75
+22.75
2009-01-19
840.20
842.90
832.20
834
-7.10
2009-01-16
818.05
841.10
815.85
841.10
+23.05
2009-01-15
811.20
821.35
801.72
818.05
+6.75
2009-01-14
821.50
829.12
807.10
811.30
-10.25
2009-01-13
820.50
830.75
813.87
821.55
+0.83
2009-01-12
851.35
853.85
815.27
820.72
-32.88
2009-01-09
856.60
868.27
844.62
853.60
-2.95
2009-01-08
842.82
864.17
836.55
856.55
+13.50
2009-01-07
863.50
866.87
836.22
843.05
-20.55
2009-01-06
859.20
870.30
839.10
863.60
+4.20
2009-01-05
881.07
881.20
845.30
859.40
-15.87
2009-01-02
882.70
888.20
867.57
875.27
-8.43