现货黄金2012年价格历史
XAU现货黄金（XAU）2012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
1668.85
2012年
最高价
美元/盎司
1789.68
2012-10-04
最低价
美元/盎司
1539.35
2012-05-16
2012年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2012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
2012-12-31
1655.37
1680.09
1655.22
1675.76
+20.25
2012-12-28
1663.44
1666.23
1653.45
1655.51
-7.76
2012-12-27
1659.51
1665.31
1652.56
1663.27
+4.57
2012-12-26
1655.12
1667.72
1655.09
1658.70
-2.28
2012-12-25
1660.98
1694.37
1658.13
1660.98
+2.85
2012-12-24
1656.96
1665.74
1651.84
1658.13
+1.68
2012-12-21
1647.15
1659.59
1635.43
1656.45
+9.26
2012-12-20
1665.45
1671.73
1635.68
1647.19
-18.12
2012-12-19
1670.83
1676.68
1663.24
1665.31
-4.82
2012-12-18
1697.87
1703.05
1660.97
1670.13
-27.80
2012-12-17
1695.95
1699.74
1688.85
1697.93
+2.36
2012-12-14
1696.52
1702.35
1693.32
1695.57
-1
2012-12-13
1700.99
1701.20
1689.51
1696.57
-12.63
2012-12-12
1710.21
1723.30
1707.01
1709.20
—
2012-12-11
1712.15
1714.40
1704.70
1709.20
-2.60
2012-12-10
1704.10
1717.30
1701.55
1711.80
+8
2012-12-07
1699.30
1705.50
1683.60
1703.80
+4.50
2012-12-06
1693.72
1703.26
1685.70
1699.30
+5.40
2012-12-05
1695.73
1706.91
1684.59
1693.90
-2
2012-12-04
1716.20
1718.19
1691
1695.90
-19.60
2012-12-03
1715.22
1722.70
1712.46
1715.50
+0.80
2012-11-30
1725.50
1731.70
1708.20
1714.70
-10.10
2012-11-29
1719.83
1728.71
1717.80
1724.80
+4.80
2012-11-28
1741.62
1743.11
1705.60
1720
-21.33
2012-11-27
1749.06
1751.82
1740
1741.33
-6.97
2012-11-26
1751.21
1752.27
1744.90
1748.30
-0.90
2012-11-23
1728.85
1754.40
1727.58
1749.20
+19.30
2012-11-22
1727.30
1732.57
1727.25
1729.90
+1.50
2012-11-21
1727.76
1731.99
1718.46
1728.40
+1.18
2012-11-20
1726.88
1731.03
1726.09
1727.22
-2.14
2012-11-19
1714.72
1735.56
1714
1729.36
+15.96
2012-11-16
1715
1717.42
1705.60
1713.40
-2.19
2012-11-15
1726.76
1727.95
1704.56
1715.59
-10.41
2012-11-14
1724
1734
1720.50
1726
+1.60
2012-11-13
1727.45
1732.90
1717.55
1724.40
-2.50
2012-11-12
1732.20
1737.96
1725.40
1726.90
-3.70
2012-11-09
1731.50
1738.80
1726.90
1730.60
-0.70
2012-11-08
1715.90
1735.14
1712.40
1731.30
+13.80
2012-11-07
1715.16
1731.84
1702.90
1717.50
+2.10
2012-11-06
1684.90
1720.91
1683.20
1715.40
+30.50
2012-11-05
1676.20
1686.30
1672.40
1684.90
+7.50
2012-11-02
1714.50
1716.87
1671.96
1677.40
-36.66
2012-11-01
1718.45
1727.01
1713.10
1714.06
-5.44
2012-10-31
1709.59
1726
1708.90
1719.50
+10.20
2012-10-30
1709.08
1715.19
1704.61
1709.30
+0.10
2012-10-29
1710.59
1717.29
1705.70
1709.20
-1.10
2012-10-26
1711.31
1718.79
1700.58
1710.30
-0.20
2012-10-25
1702.03
1718
1701.10
1710.50
+8.66
2012-10-24
1707.25
1714.30
1698.38
1701.84
-5.36
2012-10-23
1728.55
1730.10
1703.50
1707.20
-21.28
2012-10-22
1718.22
1729.40
1713.22
1728.48
+6.88
2012-10-19
1741.22
1743.34
1715.62
1721.60
-19.25
2012-10-18
1748.80
1752.16
1737.31
1740.85
-8.55
2012-10-17
1746.45
1753.50
1742.60
1749.40
+1.50
2012-10-16
1736.33
1748.23
1734.40
1747.90
+11.40
2012-10-15
1751.75
1753.04
1728.32
1736.50
-16.60
2012-10-12
1767.40
1773.30
1752
1753.10
-14.07
2012-10-11
1761.78
1774.75
1758.10
1767.17
+5.17
2012-10-10
1765.29
1768.19
1756.70
1762
-1.33
2012-10-09
1774.98
1779.63
1760.42
1763.33
-11.38
2012-10-08
1777.55
1779.42
1766.60
1774.71
-5.52
2012-10-05
1789.81
1795.74
1773.10
1780.23
-9.45
2012-10-04
1777.43
1795.03
1777.43
1789.68
+12
2012-10-03
1774.19
1781.67
1770.68
1777.68
+3.40
2012-10-02
1768.96
1784.14
1768.96
1774.28
-4.43
2012-10-01
1768.59
1791.47
1763.12
1778.71
+6.76
2012-09-28
1777.01
1783.07
1767.26
1771.95
-4.85
2012-09-27
1752.83
1780.07
1750.89
1776.80
+24.12
2012-09-26
1760.32
1765.35
1736.55
1752.68
-7.73
2012-09-25
1763.88
1774.81
1758.76
1760.41
-3.53
2012-09-24
1770.79
1770.83
1755.49
1763.94
-8.86
2012-09-21
1767.43
1787.28
1766.15
1772.80
+5.35
2012-09-20
1769.98
1772.10
1755.67
1767.45
-1.70
2012-09-19
1771
1779.30
1764.85
1769.15
-1.81
2012-09-18
1761.98
1773.33
1752.10
1770.96
+9.07
2012-09-17
1774.25
1776.06
1754.15
1761.89
-8.31
2012-09-14
1767.43
1777.70
1765.51
1770.20
+3.34
2012-09-13
1730.73
1772.60
1717.90
1766.86
+36.04
2012-09-12
1731.64
1747.06
1725.20
1730.82
-0.81
2012-09-11
1725.78
1738.03
1725.70
1731.63
+6.96
2012-09-10
1734.05
1739.95
1724.61
1724.67
-10.93
2012-09-07
1701.50
1742.09
1688.80
1735.60
+34.76
2012-09-06
1693.30
1714.15
1691.40
1700.84
+7.76
2012-09-05
1695.10
1695.93
1687.20
1693.08
-1.67
2012-09-04
1692.28
1699.03
1687.92
1694.75
+3.45
2012-09-03
1690.85
1695.18
1685.30
1691.30
-0.40
2012-08-31
1655.38
1692.89
1646.09
1691.70
+36.65
2012-08-30
1656.60
1663.97
1651.17
1655.05
-5.13
2012-08-29
1665.99
1669.80
1652.22
1660.18
-6.06
2012-08-28
1663.30
1672.19
1657.07
1666.24
+2.88
2012-08-27
1673.23
1676.81
1662.78
1663.36
-7.05
2012-08-24
1670.30
1673.70
1662.36
1670.41
+0.55
2012-08-23
1647.93
1674.73
1647.93
1669.86
+22.01
2012-08-22
1637.90
1655.86
1634.45
1647.85
+9.85
2012-08-21
1620.43
1641.23
1618.45
1638
+17.60
2012-08-20
1617.35
1622.40
1609.65
1620.40
+4.90
2012-08-17
1614.35
1620.43
1611.60
1615.50
+1.10
2012-08-16
1603.20
1618.55
1600.70
1614.40
+11.08
2012-08-15
1599
1606.38
1589.90
1603.32
+4.22
2012-08-14
1610
1616.30
1590.83
1599.10
-11
2012-08-13
1621.23
1625.32
1607.30
1610.10
-9.70
2012-08-10
1617.13
1626.35
1605.60
1619.80
+2.56
2012-08-09
1612.61
1618.30
1609.53
1617.24
+4.71
2012-08-08
1611.80
1616.70
1603.23
1612.53
+1.58
2012-08-07
1610.95
1618.35
1608.60
1610.95
-0.03
2012-08-06
1604.16
1615.37
1602.95
1610.98
+7.67
2012-08-03
1588.25
1606.60
1585.78
1603.31
+14.11
2012-08-02
1599.50
1615.20
1583.87
1589.20
-9.85
2012-08-01
1613.85
1618.39
1591.75
1599.05
-15.15
2012-07-31
1621.95
1627.90
1610.76
1614.20
-8.06
2012-07-30
1622.88
1624.75
1614.10
1622.26
-0.54
2012-07-27
1614.80
1629.50
1611.70
1622.80
+6.90
2012-07-26
1605.45
1621.46
1601.34
1615.90
+11.27
2012-07-25
1580.30
1610.03
1578.71
1604.63
+23.88
2012-07-24
1576.63
1583.99
1568.98
1580.75
+4.22
2012-07-23
1582.07
1582.59
1563.53
1576.53
-7.68
2012-07-20
1581.30
1587.13
1573.64
1584.21
+3.03
2012-07-19
1573.10
1591.49
1572.60
1581.18
+7.93
2012-07-18
1583.28
1585.68
1567.88
1573.25
-9.10
2012-07-17
1588.75
1598.67
1571.69
1582.35
-5.78
2012-07-16
1592.15
1594.58
1578.01
1588.13
-1.17
2012-07-13
1571.20
1596.73
1566
1589.30
+17
2012-07-12
1576.65
1577.94
1554.48
1572.30
-4.10
2012-07-11
1566.35
1582.98
1566.10
1576.40
+9.85
2012-07-10
1588.90
1600.97
1564.40
1566.55
-20.75
2012-07-09
1579.48
1593.20
1576.80
1587.30
+3.85
2012-07-06
1604.90
1609.30
1576.64
1583.45
-21
2012-07-05
1615.50
1624.08
1597.33
1604.45
-9.90
2012-07-04
1617.05
1620.22
1611.54
1614.35
-2.85
2012-07-03
1597.03
1624.73
1594.84
1617.20
+21.12
2012-07-02
1599.35
1602.29
1587.07
1596.08
-0.97
2012-06-29
1551.45
1606.84
1550.97
1597.05
+45.15
2012-06-28
1573.95
1578.83
1547.96
1551.90
-22.33
2012-06-27
1571.78
1583.51
1562.62
1574.23
+2.10
2012-06-26
1586.08
1587.37
1567.55
1572.13
-12.17
2012-06-25
1568.24
1588.22
1566.19
1584.30
+11.85
2012-06-22
1565.05
1573.21
1558.13
1572.45
+7.77
2012-06-21
1606.40
1607
1564.32
1564.68
-41.12
2012-06-20
1618.10
1622.60
1590.19
1605.80
-12.10
2012-06-19
1627.25
1633.18
1617.39
1617.90
-10.33
2012-06-18
1615.54
1629.90
1613.54
1628.23
+1.15
2012-06-15
1621.70
1633.03
1619.76
1627.08
+2.11
2012-06-14
1618.05
1627.83
1609.35
1624.97
+8.19
2012-06-13
1609.65
1624.57
1605.91
1616.78
+6.93
2012-06-12
1596.08
1617.26
1586.07
1609.85
+13.52
2012-06-11
1606.41
1607.03
1581.74
1596.33
+3.10
2012-06-08
1589.08
1595.06
1555.10
1593.23
+4.38
2012-06-07
1620.03
1628.50
1578.58
1588.85
-31.50
2012-06-06
1617.05
1640.82
1613.33
1620.35
+3.60
2012-06-05
1618.85
1623.44
1612.12
1616.75
-1.98
2012-06-04
1624.02
1628.04
1608.83
1618.73
-4.68
2012-06-01
1559.73
1629.93
1545.10
1623.41
+63.51
2012-05-31
1562.64
1572.70
1552.66
1559.90
-2.45
2012-05-30
1554.35
1569.41
1532.76
1562.35
+7.40
2012-05-29
1576.49
1582.53
1547.99
1554.95
-18.03
2012-05-25
1557.83
1573.07
1551.04
1572.98
+14.16
2012-05-24
1561.08
1576.28
1551.54
1558.82
-2.34
2012-05-23
1567.30
1568.64
1533.48
1561.16
-7.09
2012-05-22
1593.08
1594.36
1561.35
1568.25
-24.63
2012-05-21
1591.62
1599.38
1584.63
1592.88
+0.35
2012-05-18
1574.68
1597.49
1567.82
1592.53
+18.55
2012-05-17
1538.73
1579.84
1538.48
1573.98
+34.63
2012-05-16
1544.80
1551.57
1526.93
1539.35
-4.53
2012-05-15
1556.75
1563.84
1541.34
1543.88
-12.52
2012-05-14
1580.24
1585.57
1556.10
1556.40
-22.65
2012-05-11
1593.10
1594.92
1573.07
1579.05
-14.70
2012-05-10
1589.45
1601.60
1585.57
1593.75
+4.47
2012-05-09
1605.10
1606.30
1580.15
1589.28
-15.90
2012-05-08
1638.23
1639.04
1595.27
1605.18
-33.08
2012-05-07
1637.01
1642.48
1632.39
1638.26
-2.27
2012-05-04
1635.71
1647.05
1626.63
1640.53
+5.18
2012-05-03
1652.84
1653.44
1630.91
1635.35
-17.55
2012-05-02
1662.08
1663.25
1645.70
1652.90
-8.97
2012-05-01
1664.77
1671.19
1657.20
1661.87
-2.38
2012-04-30
1663.60
1665.77
1644.65
1664.25
+1.75
2012-04-27
1656.25
1667.42
1650.49
1662.50
+5.53
2012-04-26
1644.20
1660.72
1641.80
1656.97
+13.37
2012-04-25
1641.26
1646.40
1624.65
1643.60
+1.70
2012-04-24
1638.22
1649.12
1633.92
1641.90
+3.44
2012-04-23
1641.85
1643.17
1623.17
1638.46
-4.49
2012-04-20
1642.50
1647.02
1638.46
1642.95
+0.43
2012-04-19
1641.88
1653.68
1630.97
1642.52
+0.65
2012-04-18
1649.88
1654.21
1637.80
1641.87
-7.50
2012-04-17
1652.57
1657.30
1634.71
1649.37
-2.31
2012-04-16
1652.83
1657.51
1641.25
1651.68
-6.47
2012-04-13
1675.30
1677.86
1649.21
1658.15
-17.31
2012-04-12
1659.05
1679.96
1650.43
1675.46
+16.80
2012-04-11
1659.27
1662.40
1652.90
1658.66
-1.07
2012-04-10
1640.55
1662.90
1631.81
1659.73
+19.72
2012-04-09
1644.38
1648.40
1635.47
1640.01
+9.11
2012-04-05
1620.35
1633.27
1619.88
1630.90
+10.40
2012-04-04
1645.58
1647.95
1612.22
1620.50
-25.33
2012-04-03
1676.95
1680.83
1638.87
1645.83
-31.72
2012-04-02
1673.65
1683.28
1662.75
1677.55
+9.46
2012-03-30
1661.38
1670.50
1659.75
1668.09
+6.76
2012-03-29
1662.57
1664.89
1645.09
1661.33
-2.09
2012-03-28
1679.74
1684.29
1654.67
1663.42
-17
2012-03-27
1690.40
1696.83
1679.53
1680.42
-9.46
2012-03-26
1668.54
1693.26
1655.53
1689.88
+28.38
2012-03-23
1643.93
1666.38
1641.99
1661.50
+15.75
2012-03-22
1649.82
1656.21
1628.03
1645.75
-4.53
2012-03-21
1650.74
1661.66
1646.52
1650.28
-0.29
2012-03-20
1664.30
1664.59
1641.51
1650.57
-13.68
2012-03-19
1662.09
1669.71
1652.32
1664.25
+4.50
2012-03-16
1657.41
1664.59
1639.55
1659.75
+1.37
2012-03-15
1643.38
1666.37
1636
1658.38
+13.89
2012-03-14
1674.80
1682.22
1634.39
1644.49
-29.26
2012-03-13
1700.17
1705.51
1661.83
1673.75
-27.35
2012-03-12
1713.60
1714.11
1692.48
1701.10
-12.23
2012-03-09
1699.59
1714.50
1676.63
1713.33
+13.88
2012-03-08
1684.49
1703.79
1683.04
1699.45
+14.88
2012-03-07
1675.03
1688.03
1671.17
1684.57
+10.49
2012-03-06
1706.15
1708.85
1663.11
1674.08
-32.10
2012-03-05
1711.03
1716.66
1693.62
1706.18
-5.77
2012-03-02
1717.87
1724.07
1704.89
1711.95
-6.07
2012-03-01
1695.07
1725.73
1694.66
1718.02
+21.34
2012-02-29
1784.45
1790.51
1686.85
1696.68
-87.32
2012-02-28
1768.65
1789.82
1765.76
1784
+16.59
2012-02-27
1774.93
1779.28
1761.48
1767.41
-4.44
2012-02-24
1779.84
1782.72
1770.41
1771.85
-8.61
2012-02-23
1776.70
1787.20
1772.14
1780.46
+4.56
2012-02-22
1759.37
1781.54
1749.19
1775.90
+16.90
2012-02-21
1734.40
1759.75
1730.70
1759
+24.40
2012-02-20
1726.60
1737.05
1726.12
1734.60
+11.51
2012-02-17
1727.88
1735.61
1717.13
1723.09
-4.84
2012-02-16
1728.18
1729.87
1705.28
1727.93
—
2012-02-15
1720.73
1737.19
1718.41
1727.93
+7.94
2012-02-14
1721.70
1727.59
1712.03
1719.99
-2.03
2012-02-13
1726.15
1733.11
1716.02
1722.02
+1.27
2012-02-10
1730.03
1734.56
1704.63
1720.75
-8.27
2012-02-09
1731.85
1752.40
1725.76
1729.02
-3.92
2012-02-08
1744.95
1751.91
1724.34
1732.94
-12.16
2012-02-07
1719.90
1749.68
1710.03
1745.10
+25.15
2012-02-06
1728.09
1737.98
1711.71
1719.95
-5.75
2012-02-03
1758.70
1763.12
1723.55
1725.70
-33.46
2012-02-02
1743.55
1760.97
1740.91
1759.16
+15.48
2012-02-01
1736.50
1751.03
1732.59
1743.68
+5.48
2012-01-31
1731.18
1747.48
1726.15
1738.20
+8.42
2012-01-30
1736.32
1739.84
1716.15
1729.78
-8.83
2012-01-27
1720.10
1739.39
1714.43
1738.61
+18.21
2012-01-26
1710.80
1730.23
1702.91
1720.40
+10.14
2012-01-25
1664.28
1712.90
1649
1710.26
+44.75
2012-01-24
1676.18
1679.60
1661.41
1665.51
-11.41
2012-01-23
1664.86
1681.32
1662.38
1676.92
+10.82
2012-01-20
1656.68
1666.76
1644.94
1666.10
+8.08
2012-01-19
1658.38
1670
1649.17
1658.02
-1.51
2012-01-18
1652.10
1662.21
1642.49
1659.53
+7.69
2012-01-17
1642.28
1667.55
1640.98
1651.84
+9.36
2012-01-16
1634.87
1646.91
1631.37
1642.48
+3.47
2012-01-13
1648.73
1649.57
1625.19
1639.01
-10.94
2012-01-12
1641.71
1661.89
1640.01
1649.95
+8.27
2012-01-11
1631.39
1647.07
1630.02
1641.68
+9.31
2012-01-10
1609.88
1640.01
1608.18
1632.37
+21.35
2012-01-09
1615.08
1623.55
1604.75
1611.02
-6.21
2012-01-06
1621.44
1631.08
1608.51
1617.23
-5.24
2012-01-05
1611.03
1625.13
1596.08
1622.47
+11.49
2012-01-04
1602.93
1617.73
1592.02
1610.98
+7.90
2012-01-03
1569
1606.63
1566.78
1603.08
+39.97
2012-01-02
1563.11
1563.11
1563.11
1563.11
-1.62