现货黄金2011年价格历史
XAU现货黄金（XAU）2011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
1577.21
2011年
最高价
美元/盎司
1897.81
2011-08-22
最低价
美元/盎司
1313.95
2011-01-27
2011年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2011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
2011-12-30
1544.56
1580.70
1543.53
1564.73
+20.30
2011-12-29
1555.74
1560.58
1521.78
1544.43
-11.38
2011-12-28
1591.94
1592.67
1548.68
1555.81
-36.17
2011-12-27
1606.18
1608.18
1588.68
1591.98
-14.42
2011-12-23
1605.95
1613.73
1599.95
1606.40
+0.45
2011-12-22
1614.75
1616.78
1598.08
1605.95
-9
2011-12-21
1614.81
1641.43
1605.93
1614.95
-0.05
2011-12-20
1592.25
1618.23
1592.03
1615
+21.02
2011-12-19
1599.03
1608.38
1583.28
1593.98
-4.47
2011-12-16
1571
1601.03
1570.75
1598.45
+28.50
2011-12-15
1577.40
1593.85
1561.35
1569.95
-3.78
2011-12-14
1631.40
1641.38
1563.25
1573.73
-57.47
2011-12-13
1664.83
1677.98
1622.45
1631.20
-34.80
2011-12-12
1712.51
1714.73
1657.28
1666
-44.90
2011-12-09
1708.05
1723.88
1703.33
1710.90
+2.84
2011-12-08
1742.93
1755.76
1704.03
1708.06
-33.67
2011-12-07
1728.53
1742.67
1720.19
1741.73
+13.59
2011-12-06
1722.94
1732.82
1702.04
1728.14
+5.46
2011-12-05
1746.83
1754.88
1717.73
1722.68
-23.22
2011-12-02
1744.50
1762.94
1737.90
1745.90
+1.45
2011-12-01
1746.35
1754.10
1733.50
1744.45
-1.80
2011-11-30
1715.35
1750.10
1700.90
1746.25
+30.90
2011-11-29
1712.15
1719.95
1703.45
1715.35
+3.54
2011-11-28
1684.16
1720.50
1682.50
1711.81
+31.56
2011-11-25
1694.55
1697.65
1671.80
1680.25
-14.70
2011-11-24
1692
1701.80
1687.60
1694.95
+3.07
2011-11-23
1699.25
1710.10
1677.30
1691.88
-7.32
2011-11-22
1677.20
1705.35
1667.95
1699.20
+22.05
2011-11-21
1723.39
1726.35
1666.45
1677.15
-46.25
2011-11-18
1721
1737.25
1710.80
1723.40
+2.20
2011-11-17
1763.45
1766.82
1710.55
1721.20
-41.90
2011-11-16
1780.65
1783.55
1753.20
1763.10
-17.40
2011-11-15
1780.05
1786.63
1760.15
1780.50
+0.45
2011-11-14
1787.84
1796.25
1773.35
1780.05
-7.90
2011-11-11
1757.75
1789.05
1744.20
1787.95
+29.85
2011-11-10
1769.40
1775.25
1735.58
1758.10
-11.53
2011-11-09
1786.15
1799.70
1763.85
1769.63
-16.47
2011-11-08
1795.30
1802.70
1776.90
1786.10
-8.53
2011-11-07
1753.72
1798.30
1752.95
1794.63
+40.23
2011-11-04
1764.42
1764.67
1748.50
1754.40
-8.95
2011-11-03
1736.92
1767.70
1722.60
1763.35
+26.90
2011-11-02
1719.68
1744.05
1714.25
1736.45
+17
2011-11-01
1713.96
1724.15
1681.05
1719.45
+4.70
2011-10-31
1742.74
1745.05
1704.85
1714.75
-28.60
2011-10-28
1744.50
1752.25
1732.35
1743.35
-1.65
2011-10-27
1725.34
1749.80
1705.90
1745
+20.55
2011-10-26
1705.10
1726.65
1694.97
1724.45
+20.20
2011-10-25
1652.75
1708.85
1643.50
1704.25
+51
2011-10-24
1639.65
1661.90
1635.35
1653.25
+11.20
2011-10-21
1618.75
1648.50
1611.50
1642.05
+21.50
2011-10-20
1643.70
1644.66
1603.55
1620.55
-21.60
2011-10-19
1655.37
1665.18
1639.65
1642.15
-13.80
2011-10-18
1670.40
1676.58
1626.80
1655.95
-14.43
2011-10-17
1680.95
1694.75
1664.65
1670.38
-10.25
2011-10-14
1665.93
1683.75
1663.48
1680.63
+13.58
2011-10-13
1676.63
1683.78
1659.53
1667.05
-7.75
2011-10-12
1663.31
1688.65
1660.98
1674.80
+11.77
2011-10-11
1676.14
1684.43
1653.95
1663.03
-12.50
2011-10-10
1640.30
1677.63
1639.43
1675.53
+37.63
2011-10-07
1650.54
1666.48
1626.38
1637.90
-13.45
2011-10-06
1641.45
1654.93
1631.45
1651.35
+10.70
2011-10-05
1624.50
1646.88
1597.13
1640.65
+14.77
2011-10-04
1660.65
1678.85
1595.78
1625.88
-33.57
2011-10-03
1626.50
1664.30
1624.50
1659.45
+35.70
2011-09-30
1609.98
1640.48
1606.40
1623.75
+7.60
2011-09-29
1606.97
1635.10
1583.10
1616.15
+7.53
2011-09-28
1650.43
1669
1598.50
1608.62
-40.98
2011-09-27
1626.55
1676.95
1614.90
1649.60
+21.25
2011-09-26
1641.55
1663.75
1532.65
1628.35
-28.25
2011-09-23
1737.18
1755.15
1628.55
1656.60
-81.10
2011-09-22
1780.35
1786.40
1720.68
1737.70
-44.75
2011-09-21
1803.88
1816.43
1778.78
1782.45
-21.08
2011-09-20
1778.33
1811.35
1769.70
1803.53
+24.75
2011-09-19
1823.55
1826.85
1770.48
1778.78
-32.85
2011-09-16
1787.54
1821.45
1762.50
1811.63
+22.23
2011-09-15
1820.75
1826.48
1772.65
1789.40
-30
2011-09-14
1833.70
1844.59
1808.63
1819.40
-14.80
2011-09-13
1814.23
1843.83
1794.50
1834.20
+19.75
2011-09-12
1855.05
1860.40
1801.25
1814.45
-41.10
2011-09-09
1869.25
1886.03
1822.95
1855.55
-14.03
2011-09-08
1811.43
1870.58
1811.43
1869.58
+53
2011-09-07
1872.18
1880.23
1792.80
1816.58
-57.12
2011-09-06
1901.48
1920.80
1862.53
1873.70
-21.15
2011-09-05
1886.70
1902.75
1874.18
1894.85
+12
2011-09-02
1825.33
1884.45
1824.30
1882.85
+57.82
2011-09-01
1824.65
1830.65
1813.53
1825.03
-0.12
2011-08-31
1835.57
1839.70
1811.43
1825.15
-10.13
2011-08-30
1788.83
1840.05
1783.55
1835.28
+46.34
2011-08-29
1826.23
1830.28
1775.95
1788.94
-38.91
2011-08-26
1773.15
1828
1757.16
1827.85
+55.79
2011-08-25
1750.95
1774.66
1702.95
1772.06
+20.95
2011-08-24
1829.11
1853.95
1749.86
1751.11
-79.20
2011-08-23
1897.48
1912.16
1823.18
1830.31
-67.50
2011-08-22
1872.08
1900.76
1857.80
1897.81
+46.01
2011-08-19
1824.03
1877.52
1821.35
1851.80
+27.59
2011-08-18
1789.28
1828.56
1783.86
1824.21
+35.60
2011-08-17
1785.93
1794.56
1778.86
1788.61
+1.90
2011-08-16
1766.13
1786.96
1760.91
1786.71
+21.20
2011-08-15
1739.89
1766.36
1728.20
1765.51
+18.81
2011-08-12
1764.21
1768.11
1723.32
1746.70
-20.96
2011-08-11
1794.49
1814.88
1732.01
1767.66
-27.15
2011-08-10
1744.98
1797.16
1737.49
1794.81
+51
2011-08-09
1716.36
1779.46
1715.13
1743.81
+26.75
2011-08-08
1686.45
1720.36
1682.33
1717.06
+53.70
2011-08-05
1647.35
1670
1641.73
1663.36
+14.70
2011-08-04
1660.58
1681.98
1639.86
1648.66
-12.45
2011-08-03
1659.25
1672.83
1651.71
1661.11
+1.38
2011-08-02
1619.66
1660.95
1616.15
1659.73
+39.87
2011-08-01
1615.35
1631.75
1608.90
1619.86
-7.04
2011-07-29
1616.60
1632.43
1610.56
1626.90
+10.39
2011-07-28
1613.65
1620.08
1602.98
1616.51
+2.88
2011-07-27
1618.98
1628.55
1608.89
1613.63
-5.82
2011-07-26
1614.14
1620.16
1607.84
1619.45
+4.90
2011-07-25
1621.11
1622.13
1607.89
1614.55
+13.55
2011-07-22
1588.95
1607.08
1583.48
1601
+11.14
2011-07-21
1601.38
1604.47
1584.72
1589.86
-12
2011-07-20
1587.49
1602.06
1581.05
1601.86
+13.25
2011-07-19
1605.05
1609.98
1582.41
1588.61
-16.55
2011-07-18
1596.31
1607.26
1591.41
1605.16
+11.81
2011-07-15
1586.95
1593.80
1575.86
1593.35
+6.29
2011-07-14
1569.81
1594.21
1564.15
1587.06
+15.48
2011-07-13
1569.81
1575.16
1564.15
1571.58
+1.77
2011-07-12
1553.95
1573.33
1540.46
1569.81
+15.78
2011-07-11
1542.42
1556.69
1541.65
1554.03
+10.08
2011-07-08
1531.75
1545.31
1524.73
1543.95
+11.79
2011-07-07
1528.90
1534.30
1522.75
1532.16
+3.10
2011-07-06
1515.43
1533.50
1509.95
1529.06
+13.13
2011-07-05
1495.53
1516.45
1493.14
1515.93
+22.30
2011-07-04
1487.72
1496.51
1487.31
1493.63
-41.67
2011-05-31
1537.80
1540.69
1532.05
1535.30
-0.58
2011-05-30
1536
1537.45
1534.08
1535.88
—
2011-05-27
1518.55
1538.23
1518.50
1535.88
+16.99
2011-05-26
1525.60
1530.73
1514.52
1518.89
-6.89
2011-05-25
1526.13
1532.14
1521.14
1525.78
-0.38
2011-05-24
1516.90
1527.51
1513.13
1526.16
+9.28
2011-05-23
1514.17
1517.63
1503.80
1516.88
+4.93
2011-05-20
1493.65
1515.55
1486.85
1511.95
+18.49
2011-05-19
1495.59
1499.55
1486.15
1493.46
-3.40
2011-05-18
1486.48
1499.75
1484.80
1496.86
+10.10
2011-05-17
1489.95
1497.50
1471.75
1486.76
-3.15
2011-05-16
1488.83
1504.40
1488.40
1489.91
-5.07
2011-05-13
1505.85
1516.40
1482.75
1494.98
-11.30
2011-05-12
1499.78
1507.75
1478.05
1506.28
+6.02
2011-05-11
1515.40
1526.40
1495.60
1500.26
-15.35
2011-05-10
1512.30
1519.30
1505.85
1515.61
+2.80
2011-05-09
1491.65
1513.95
1490.85
1512.81
+17.38
2011-05-06
1475.55
1498.35
1470.95
1495.43
+22.07
2011-05-05
1516.75
1521.80
1462.50
1473.36
-42.67
2011-05-04
1537.45
1543.20
1505.95
1516.03
-20.60
2011-05-03
1544.90
1551.06
1526.15
1536.63
-8.33
2011-05-02
1556.13
1575.18
1540.30
1544.96
-18.49
2011-04-29
1534.98
1569.10
1531.75
1563.45
+28.02
2011-04-28
1526.78
1538.30
1524.05
1535.43
+8.55
2011-04-27
1506.15
1530.10
1502.95
1526.88
+19.87
2011-04-26
1506.70
1508.40
1492.70
1507.01
+0.05
2011-04-25
1511.93
1518.35
1501.93
1506.96
+0.91
2011-04-21
1501.41
1508.95
1500.35
1506.05
+4.09
2011-04-20
1495.25
1505.80
1493.20
1501.96
+5.81
2011-04-19
1495.65
1499.35
1487.35
1496.15
+0.42
2011-04-18
1485.35
1497.80
1477.35
1495.73
+9.13
2011-04-15
1475.15
1488.10
1471.25
1486.60
+11.87
2011-04-14
1457.54
1475.45
1452.30
1474.73
+17.20
2011-04-13
1452.70
1462.24
1451.10
1457.53
+4
2011-04-12
1463.37
1467.11
1443.96
1453.53
-9.30
2011-04-11
1474.96
1476.30
1459.16
1462.83
-11.62
2011-04-08
1458.45
1474.95
1456.40
1474.45
+16.24
2011-04-07
1459.63
1465.03
1452.60
1458.21
-0.70
2011-04-06
1456.30
1462.15
1451.25
1458.91
+3.08
2011-04-05
1433.90
1457
1429.75
1455.83
+21.42
2011-04-04
1428.48
1438.60
1427.80
1434.41
+5.93
2011-04-01
1432.75
1436.25
1412.55
1428.48
-3.17
2011-03-31
1423.35
1439.45
1420.35
1431.65
+8.65
2011-03-30
1418.32
1430
1411.90
1423
+4.60
2011-03-29
1420.59
1423.20
1410.90
1418.40
-2.10
2011-03-28
1425.05
1428.08
1409.93
1420.50
-9.05
2011-03-25
1431.34
1437.75
1422.05
1429.55
-1.05
2011-03-24
1437.75
1447.55
1423.65
1430.60
-7
2011-03-23
1428.31
1440.90
1425.63
1437.60
+9.04
2011-03-22
1427.02
1431.99
1419.41
1428.56
+1.83
2011-03-21
1425.68
1434.69
1423.71
1426.73
+8.43
2011-03-18
1404.10
1423.81
1401.80
1418.30
+14.32
2011-03-17
1400.35
1405.03
1386.43
1403.98
+3.67
2011-03-16
1394.51
1406.06
1392.21
1400.31
+4.80
2011-03-15
1428.31
1428.36
1380.87
1395.51
-33.10
2011-03-14
1430.93
1431.20
1418.21
1428.61
+11.54
2011-03-11
1411.53
1423.85
1404.71
1417.07
+5.41
2011-03-10
1430.71
1431.81
1402.86
1411.66
-19.05
2011-03-09
1428.73
1436.14
1422.88
1430.71
+1.90
2011-03-08
1431.86
1436.71
1423.17
1428.81
-2.90
2011-03-07
1434.40
1444.77
1428.02
1431.71
+1.33
2011-03-04
1415.76
1432.03
1413.36
1430.38
+14.68
2011-03-03
1434.28
1436.17
1410.11
1415.70
-18.30
2011-03-02
1433.13
1440.11
1427.55
1434
+0.95
2011-03-01
1411.03
1434.73
1409.28
1433.05
+22.37
2011-02-28
1409.70
1416.31
1404.68
1410.68
+0.58
2011-02-25
1402.53
1411.61
1399.69
1410.10
+7.55
2011-02-24
1411.43
1418.11
1394.67
1402.55
-8.96
2011-02-23
1398.88
1416.63
1395.56
1411.51
+12.50
2011-02-22
1407.15
1410.85
1392.71
1399.01
-4.05
2011-02-21
1390.01
1403.52
1389.98
1403.06
+13.53
2011-02-18
1383.86
1391.81
1381.74
1389.53
+5.55
2011-02-17
1374.23
1384.81
1374.18
1383.98
+9.80
2011-02-16
1373.61
1381.85
1369.57
1374.18
+0.55
2011-02-15
1361.58
1376.46
1360.73
1373.63
+12.13
2011-02-14
1357.30
1366.56
1353.96
1361.50
+5.10
2011-02-11
1363.56
1368.19
1354.01
1356.40
-7.21
2011-02-10
1363.46
1365.96
1350.96
1363.61
+0.20
2011-02-09
1363.66
1367.04
1357.92
1363.41
-0.15
2011-02-08
1351
1367.81
1348.36
1363.56
+12.53
2011-02-07
1346.91
1353.21
1343.51
1351.03
+2.43
2011-02-04
1354.02
1358.24
1345.23
1348.60
-5.55
2011-02-03
1335
1355.80
1324.84
1354.15
+19.15
2011-02-02
1341.15
1344
1326.70
1335
-6.20
2011-02-01
1332.80
1342.82
1325.26
1341.20
+8.65
2011-01-31
1338.38
1346.15
1322.92
1332.55
-3.77
2011-01-28
1313.40
1347.02
1308.07
1336.32
+22.37
2011-01-27
1345.77
1347.82
1310.27
1313.95
-31.70
2011-01-26
1332.17
1346.62
1324.90
1345.65
+13.50
2011-01-25
1334.10
1338.45
1322.46
1332.15
-2.07
2011-01-24
1343.63
1353.02
1332.47
1334.22
-8.01
2011-01-21
1345.90
1350.16
1337.67
1342.23
-3.64
2011-01-20
1369.84
1371.07
1343.29
1345.87
-23.84
2011-01-19
1368
1378.94
1365.55
1369.71
+1.66
2011-01-18
1361.02
1376.15
1360.47
1368.05
+5.99
2011-01-17
1361.30
1365.70
1357.01
1362.06
+0.46
2011-01-14
1373
1378
1354.91
1361.60
-11.50
2011-01-13
1387.62
1393.04
1369.52
1373.10
-14.42
2011-01-12
1381.22
1388.72
1376.59
1387.52
+6.25
2011-01-11
1375.32
1386.65
1372.59
1381.27
+5.85
2011-01-10
1369.40
1376.02
1365.45
1375.42
+6.29
2011-01-07
1371.30
1378.68
1352.66
1369.13
-2.27
2011-01-06
1378.07
1379.75
1364.49
1371.40
-6.65
2011-01-05
1380.50
1384.75
1363.86
1378.05
-2.35
2011-01-04
1414.52
1417.17
1374.72
1380.40
-34.15
2011-01-03
1419.55
1423.81
1412.85
1414.55
-6.10