现货黄金2010年价格历史
XAU现货黄金（XAU）2010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
1227.48
2010年
最高价
美元/盎司
1423.35
2010-12-06
最低价
美元/盎司
1062.60
2010-02-08
2010年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2010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
2010-12-31
1404.56
1421.15
1403.99
1420.65
+16.12
2010-12-30
1411.55
1414.66
1402.97
1404.53
-6.97
2010-12-29
1405.88
1413.95
1401.06
1411.50
+5.82
2010-12-28
1383.55
1406.60
1382.50
1405.68
+22.23
2010-12-27
1383.68
1386.30
1372.20
1383.45
-0.93
2010-12-24
1379.50
1385.73
1378.50
1384.38
+3.03
2010-12-23
1385.17
1388.30
1372.04
1381.35
-3.85
2010-12-22
1385.35
1390.91
1382.92
1385.20
-0.17
2010-12-21
1385.17
1391.99
1380.86
1385.37
+0.50
2010-12-20
1375.88
1388.04
1375.88
1384.87
+10.09
2010-12-17
1369.97
1378.77
1364.70
1374.78
+4.88
2010-12-16
1380.57
1386.24
1361.09
1369.90
-10.74
2010-12-15
1395.83
1397.15
1378.55
1380.64
-15.26
2010-12-14
1393.91
1408.04
1391.81
1395.90
+1.89
2010-12-13
1383.43
1399.15
1380.15
1394.01
+8.48
2010-12-10
1387.07
1392.06
1372.11
1385.53
-1.27
2010-12-09
1381.82
1394.46
1380.10
1386.80
+4.98
2010-12-08
1401.66
1404.35
1371.38
1381.82
-19.94
2010-12-07
1423.62
1430.96
1396.55
1401.76
-21.59
2010-12-06
1413.73
1427.20
1408.90
1423.35
+9.92
2010-12-03
1385.22
1415.34
1384.52
1413.43
+28.43
2010-12-02
1387.62
1398.38
1382.97
1385
-2.67
2010-12-01
1386.04
1396.81
1381.71
1387.67
+1.91
2010-11-30
1365.95
1389.71
1362.72
1385.76
+19.56
2010-11-29
1363.25
1369.17
1353.12
1366.20
+3.35
2010-11-26
1374.80
1375
1350.95
1362.85
-10.26
2010-11-25
1373.10
1375.40
1367.92
1373.11
-0.04
2010-11-24
1376.12
1381.31
1369.16
1373.15
-3.08
2010-11-23
1366.60
1382.35
1356.07
1376.23
+9.64
2010-11-22
1354.65
1367.70
1348.30
1366.59
+13.51
2010-11-19
1353.05
1363.12
1341.50
1353.08
-0.02
2010-11-18
1335.85
1359.10
1335.42
1353.10
+17.28
2010-11-17
1339.38
1344.80
1330.74
1335.82
-3.60
2010-11-16
1360.45
1364.57
1329.56
1339.42
-20.98
2010-11-15
1370.35
1376.65
1355.75
1360.40
-7.93
2010-11-12
1408.17
1410.22
1359.87
1368.33
-39.89
2010-11-11
1403.80
1417.62
1397.06
1408.22
+4.52
2010-11-10
1392.85
1410
1383.91
1403.70
+11.03
2010-11-09
1409.32
1424.40
1382.66
1392.67
-16.60
2010-11-08
1396.65
1410.35
1386.68
1409.27
+15.72
2010-11-05
1392.55
1398.05
1373.60
1393.55
+1.16
2010-11-04
1348.50
1393.27
1346.70
1392.39
+44.04
2010-11-03
1356.48
1364.45
1325.45
1348.35
-8.85
2010-11-02
1351.75
1359.74
1350.19
1357.20
+5.55
2010-11-01
1363.85
1365.38
1348.96
1351.65
-7.40
2010-10-29
1344.35
1359.25
1335.16
1359.05
+14.93
2010-10-28
1325.20
1345.70
1322.89
1344.12
+19.12
2010-10-27
1340.35
1343.45
1318.93
1325
-15.05
2010-10-26
1339.75
1343.50
1327.99
1340.05
+0.03
2010-10-25
1332.04
1349.05
1331.30
1340.02
+12.07
2010-10-22
1325.55
1328.52
1315.08
1327.95
+2.65
2010-10-21
1345.35
1349.07
1317.86
1325.30
-21.10
2010-10-20
1334.40
1347.10
1330.45
1346.40
+11.30
2010-10-19
1369.55
1370.95
1328.15
1335.10
-34.22
2010-10-18
1368.65
1374.82
1352.66
1369.32
+1.32
2010-10-15
1380.75
1385.31
1362.23
1368
-12.95
2010-10-14
1372.15
1387.10
1370.40
1380.95
+8.95
2010-10-13
1350.25
1374
1349.05
1372
+21.80
2010-10-12
1353.70
1355.17
1340.58
1350.20
-3.47
2010-10-11
1353.10
1355.20
1340.16
1353.67
+8.62
2010-10-08
1333.35
1349.55
1324.92
1345.05
+11.60
2010-10-07
1349.15
1364.75
1325.66
1333.45
-15.62
2010-10-06
1340.10
1349.80
1338.80
1349.07
+8.67
2010-10-05
1314.93
1341.50
1312.25
1340.40
+25.40
2010-10-04
1319.63
1319.95
1312.20
1315
-3.95
2010-10-01
1308.07
1320.60
1306.15
1318.95
+9.80
2010-09-30
1309.35
1315.85
1295.95
1309.15
-0.50
2010-09-29
1309
1313.25
1305.45
1309.65
+0.75
2010-09-28
1294.80
1309.95
1282.90
1308.90
+14.30
2010-09-27
1295.75
1299.85
1293.95
1294.60
-1.80
2010-09-24
1292.32
1299.70
1291.35
1296.40
+3.95
2010-09-23
1291
1295.82
1286.80
1292.45
+1.95
2010-09-22
1287.30
1296.03
1286.17
1290.50
+4.50
2010-09-21
1278.20
1290.48
1270.85
1286
+8.85
2010-09-20
1277.30
1283.55
1274.40
1277.15
+2.95
2010-09-17
1274.95
1282.74
1271.83
1274.20
-1.10
2010-09-16
1267.25
1277.66
1264.61
1275.30
+7.45
2010-09-15
1268.40
1271.80
1263.02
1267.85
-0.75
2010-09-14
1245.35
1274.66
1244.65
1268.60
+23.21
2010-09-13
1244.95
1249.13
1240.84
1245.39
-0.46
2010-09-10
1244.15
1251.03
1236.54
1245.85
+1.90
2010-09-09
1255.20
1258.73
1242.30
1243.95
-10.95
2010-09-08
1254.80
1262.21
1253.25
1254.90
+0.20
2010-09-07
1250.55
1259.61
1244.60
1254.70
+5.73
2010-09-06
1248.45
1250.98
1246.70
1248.97
+2.32
2010-09-03
1251.30
1253.70
1237.74
1246.65
-4.40
2010-09-02
1244.07
1253.13
1243.45
1251.05
+6.63
2010-09-01
1248
1254.56
1242.51
1244.42
-3.18
2010-08-31
1236.30
1249.72
1231.68
1247.60
+11.25
2010-08-30
1237.40
1238.30
1233.26
1236.35
-1.60
2010-08-27
1236.43
1242.15
1231.70
1237.95
+1.88
2010-08-26
1240.17
1244.09
1233.92
1236.07
-3.68
2010-08-25
1229.70
1241.32
1228.95
1239.75
+10.35
2010-08-24
1225.40
1235.35
1210.14
1229.40
+4.10
2010-08-23
1228.60
1231.77
1221.73
1225.30
-2.50
2010-08-20
1232.20
1233.70
1221.94
1227.80
-4.25
2010-08-19
1229.22
1237.30
1227.62
1232.05
+2.58
2010-08-18
1224.55
1232.35
1217.45
1229.47
+4.75
2010-08-17
1225.07
1228.95
1222.40
1224.72
—
2010-08-16
1214.85
1227.28
1214.45
1224.72
+9.32
2010-08-13
1213.48
1217.41
1210.53
1215.40
+2.58
2010-08-12
1198.20
1215.21
1197.27
1212.82
+15.32
2010-08-11
1204.55
1207.88
1192.32
1197.50
-6.02
2010-08-10
1201.30
1207.22
1190.52
1203.52
+2.32
2010-08-09
1205.60
1209.68
1198.85
1201.20
-3.85
2010-08-06
1195.27
1210.84
1192.30
1205.05
+9.70
2010-08-05
1195.30
1199.92
1187.65
1195.35
—
2010-08-04
1185.75
1202.85
1184.80
1195.35
+9.40
2010-08-03
1181.57
1190.51
1179.28
1185.95
+4.80
2010-08-02
1181.25
1190.30
1174.36
1181.15
+0.50
2010-07-30
1168.40
1183.50
1165.67
1180.65
+12
2010-07-29
1162.97
1169.36
1159.23
1168.65
+5.50
2010-07-28
1164.35
1165.93
1156.90
1163.15
+0.98
2010-07-27
1181.87
1186.95
1157.97
1162.17
-19.23
2010-07-26
1190.55
1194.53
1179.52
1181.40
-7.55
2010-07-23
1195.13
1204
1184.17
1188.95
-5.65
2010-07-22
1186.70
1201.05
1181.01
1194.60
+8.90
2010-07-21
1191.60
1197.83
1184.85
1185.70
-6.30
2010-07-20
1183.75
1193.50
1175.48
1192
+7.95
2010-07-19
1193.30
1194.95
1177.35
1184.05
-8.80
2010-07-16
1208.75
1210.70
1186
1192.85
-15.50
2010-07-15
1208
1217.20
1203.70
1208.35
+0.30
2010-07-14
1211.75
1217.95
1202.65
1208.05
-3.35
2010-07-13
1197.55
1217.78
1196.35
1211.40
+14.80
2010-07-12
1211
1212.30
1196.15
1196.60
-13.45
2010-07-09
1198.05
1213.59
1194.30
1210.05
+12.03
2010-07-08
1202.45
1207.80
1187.33
1198.02
-4.38
2010-07-07
1193.67
1203.82
1184.77
1202.40
+8.43
2010-07-06
1207.36
1213.52
1189.14
1193.97
-14.27
2010-07-05
1211.45
1214.32
1205.79
1208.24
-2.86
2010-07-02
1199.05
1213.21
1198.92
1211.10
+11.33
2010-07-01
1242.20
1243.71
1196.37
1199.77
-42.13
2010-06-30
1240.50
1247.40
1234.54
1241.90
+0.85
2010-06-29
1238.63
1244.95
1227.20
1241.05
+3.15
2010-06-28
1255.20
1262.56
1235.17
1237.90
-17.70
2010-06-25
1243.90
1258.15
1240.95
1255.60
+11.16
2010-06-24
1236.73
1248.22
1227.70
1244.44
+7.14
2010-06-23
1239.40
1246.24
1224.66
1237.30
-1.75
2010-06-22
1232.45
1242.45
1231.86
1239.05
+7.25
2010-06-21
1259.85
1265.05
1230.60
1231.80
-24.85
2010-06-18
1245.35
1262.15
1241.55
1256.65
+11.63
2010-06-17
1230.75
1251
1229.87
1245.02
+13.60
2010-06-16
1234.45
1237.79
1226.80
1231.42
-2.88
2010-06-15
1221.40
1236.65
1219.69
1234.30
+12.45
2010-06-14
1230.43
1233.93
1216.24
1221.85
-4.65
2010-06-11
1217.05
1230.52
1216.45
1226.50
+8.85
2010-06-10
1232.80
1233.97
1214.98
1217.65
-14.60
2010-06-09
1235.30
1240.60
1221.60
1232.25
-3.13
2010-06-08
1240.72
1251.83
1233.30
1235.38
-4.37
2010-06-07
1220.03
1244.51
1210.46
1239.75
+20.10
2010-06-04
1206.95
1219.90
1196.46
1219.65
+11.85
2010-06-03
1223.40
1224.60
1200.90
1207.80
-16.23
2010-06-02
1225.17
1226.95
1213.33
1224.03
-1.07
2010-06-01
1215.40
1228.78
1214.75
1225.10
+12.08
2010-05-31
1213.95
1214.80
1209.70
1213.02
-0.18
2010-05-28
1211.15
1215.30
1202
1213.20
+1.35
2010-05-27
1211.72
1218.22
1205.75
1211.85
+1.15
2010-05-26
1202.47
1216.45
1200.72
1210.70
+10
2010-05-25
1192.20
1204.12
1185.10
1200.70
+9.30
2010-05-24
1181.10
1196.67
1179.53
1191.40
+14.85
2010-05-21
1183.25
1187.40
1166.02
1176.55
-6.35
2010-05-20
1191.40
1197.95
1174.95
1182.90
-8.75
2010-05-19
1223.75
1227.65
1186.51
1191.65
-29.95
2010-05-18
1223.73
1229.05
1206.66
1221.60
-2.15
2010-05-17
1232.90
1242.27
1219.05
1223.75
-8.15
2010-05-14
1232.60
1249.26
1217.71
1231.90
-0.90
2010-05-13
1237.70
1242.93
1227.10
1232.80
-4.60
2010-05-12
1231.30
1248.45
1226.63
1237.40
+7.12
2010-05-11
1201.95
1234.35
1200.86
1230.28
+28.08
2010-05-10
1200.30
1205.67
1184.01
1202.20
-5.70
2010-05-07
1207.87
1213.57
1192.66
1207.90
-0.35
2010-05-06
1175.15
1211.60
1172.45
1208.25
+32.95
2010-05-05
1171.08
1176.45
1156.86
1175.30
+3
2010-05-04
1182.38
1192.16
1166.83
1172.30
-10.05
2010-05-03
1176.97
1187.75
1176.45
1182.35
+3.45
2010-04-30
1167.30
1181.57
1167.30
1178.90
+11.85
2010-04-29
1165.15
1171.14
1161.99
1167.05
+1.95
2010-04-28
1168.25
1174.33
1160.41
1165.10
-3.35
2010-04-27
1153.67
1172.60
1146.24
1168.45
+13.90
2010-04-26
1157.67
1159.84
1150.65
1154.55
-3
2010-04-23
1141.65
1157.75
1134.81
1157.55
+16.28
2010-04-22
1145.95
1149.26
1131.56
1141.27
-4.73
2010-04-21
1140
1150.52
1137.61
1146
+5.55
2010-04-20
1136.05
1145.98
1133.40
1140.45
+5.10
2010-04-19
1134.48
1137.72
1123.73
1135.35
-1.85
2010-04-16
1158.15
1160.35
1129.87
1137.20
-22.10
2010-04-15
1154.80
1161.35
1150.01
1159.30
+3.90
2010-04-14
1151.15
1161.98
1150.20
1155.40
+4.50
2010-04-13
1155.45
1157.15
1144.79
1150.90
-4.75
2010-04-12
1166.55
1169.78
1154.10
1155.65
-6.05
2010-04-09
1150.40
1164.70
1149.50
1161.70
+10.80
2010-04-08
1149.17
1153.60
1143.56
1150.90
+3.10
2010-04-07
1133.90
1153.15
1132.40
1147.80
+13.85
2010-04-06
1130.55
1138.60
1122.70
1133.95
+3.40
2010-04-05
1125.10
1133.27
1122.65
1130.55
+10.55
2010-04-02
1123.80
1123.80
1120
1120
-5.50
2010-04-01
1113.15
1127.88
1111.49
1125.50
+12.40
2010-03-31
1104.25
1118.01
1102.35
1113.10
+8.85
2010-03-30
1109.80
1113.28
1101.54
1104.25
-4.75
2010-03-29
1110.03
1114.63
1103.30
1109
+1.72
2010-03-26
1090.60
1109.70
1088.60
1107.28
+16.63
2010-03-25
1086.50
1095.66
1085.60
1090.65
+3.55
2010-03-24
1101.97
1105.70
1084.95
1087.10
-16.80
2010-03-23
1102.70
1107.95
1094.31
1103.90
+0.30
2010-03-22
1103.75
1108.55
1092.30
1103.60
-3.15
2010-03-19
1125.80
1127.05
1101.30
1106.75
-18.85
2010-03-18
1124.30
1129.22
1118.13
1125.60
+0.90
2010-03-17
1125.90
1133.19
1118.30
1124.70
-1.15
2010-03-16
1108.65
1128.62
1108.22
1125.85
+17
2010-03-15
1103.64
1109.95
1101.10
1108.85
+7.25
2010-03-12
1109.40
1119.18
1098.25
1101.60
-7.68
2010-03-11
1107.67
1111.45
1100.45
1109.28
+1.10
2010-03-10
1121.19
1127.93
1103.38
1108.18
-13.33
2010-03-09
1123.38
1124.83
1108.60
1121.51
-1.82
2010-03-08
1135.97
1137.56
1118.55
1123.33
-11.42
2010-03-05
1132.15
1140.53
1127.28
1134.75
+2.95
2010-03-04
1139.72
1141.48
1125.75
1131.80
-7.90
2010-03-03
1134.45
1144.83
1132.15
1139.70
+5.38
2010-03-02
1118.67
1137.47
1114.82
1134.32
+15.67
2010-03-01
1119.40
1123.39
1111.80
1118.65
+1.20
2010-02-26
1106.30
1118.95
1104.25
1117.45
+11.43
2010-02-25
1097.45
1109.10
1088.32
1106.02
+8.62
2010-02-24
1103.20
1108.12
1089.86
1097.40
-5.70
2010-02-23
1114.07
1121.04
1099.20
1103.10
-11.05
2010-02-22
1119.05
1130.87
1109.96
1114.15
-5.05
2010-02-19
1108.15
1126.72
1099.25
1119.20
+10.40
2010-02-18
1106.40
1124.08
1097.66
1108.80
+2.10
2010-02-17
1119.18
1127.05
1105.02
1106.70
-12.40
2010-02-16
1100
1121.15
1098.07
1119.10
+19.77
2010-02-15
1093.17
1102.30
1091.60
1099.33
+6.03
2010-02-12
1094.95
1096.95
1077.65
1093.30
-1.87
2010-02-11
1071.90
1097.85
1070.85
1095.17
+23.45
2010-02-10
1077.92
1082.21
1063.11
1071.72
-6.13
2010-02-09
1062.82
1083.10
1061.63
1077.85
+15.25
2010-02-08
1067.45
1073.70
1061.59
1062.60
-3.35
2010-02-05
1063.42
1068.67
1044.20
1065.95
+2.43
2010-02-04
1109.70
1111.10
1059.35
1063.52
-46.03
2010-02-03
1114.30
1125
1107.02
1109.55
-4.60
2010-02-02
1105.50
1118.13
1098.85
1114.15
+9.08
2010-02-01
1081.10
1107.65
1076.60
1105.07
+24.19
2010-01-29
1086.75
1090.43
1074.55
1080.88
-5.79
2010-01-28
1087.67
1096.08
1074
1086.67
-1.20
2010-01-27
1097.30
1102.35
1083.30
1087.87
-9.68
2010-01-26
1098.30
1103.35
1085.41
1097.55
-0.65
2010-01-25
1092.97
1103.89
1092.60
1098.20
+5.05
2010-01-22
1093.65
1098.65
1082.10
1093.15
-0.85
2010-01-21
1111.15
1117.55
1088.45
1094
-16.95
2010-01-20
1138.10
1141.45
1107.05
1110.95
-27.15
2010-01-19
1133.96
1140.56
1128.80
1138.10
+2.45
2010-01-18
1131.37
1137.20
1127.53
1135.65
+4.60
2010-01-15
1142.25
1145.75
1126.59
1131.05
-11.50
2010-01-14
1138.07
1146.30
1130.95
1142.55
+4.18
2010-01-13
1128.17
1138.70
1118.50
1138.37
+9.97
2010-01-12
1151.72
1158.08
1124.90
1128.40
-23.37
2010-01-11
1151.55
1161.81
1148.45
1151.77
+14.11
2010-01-08
1131.50
1139.45
1119.54
1137.66
+6.46
2010-01-07
1137.92
1138.92
1128.35
1131.20
-6.75
2010-01-06
1117.85
1140.50
1116.45
1137.95
+20
2010-01-05
1120.87
1128.60
1115.15
1117.95
-3.22
2010-01-04
1098.10
1123.73
1093.20
1121.17
+26.12