现货黄金2013年价格历史
XAU现货黄金（XAU）2013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
1410.40
2013年
最高价
美元/盎司
1689.87
2013-01-21
最低价
美元/盎司
1188.28
2013-12-19
2013年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2013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
2013-12-31
1197.33
1214.54
1182.29
1201
+4.63
2013-12-30
1213.80
1216.15
1194.87
1196.37
-16.34
2013-12-27
1210.95
1218.95
1208.80
1212.71
+2.06
2013-12-26
1206
1215.70
1203.05
1210.65
+6.20
2013-12-24
1197.93
1205.47
1196.34
1204.45
+5.69
2013-12-23
1202.82
1206.01
1192.60
1198.76
-4.19
2013-12-20
1188.88
1207.55
1188.63
1202.95
+14.67
2013-12-19
1219.09
1226.24
1187.05
1188.28
-30.17
2013-12-18
1230.53
1244.24
1216.01
1218.45
-12.60
2013-12-17
1240.12
1248.09
1227.13
1231.05
-9.68
2013-12-16
1237.59
1252.10
1227.53
1240.73
+2.30
2013-12-13
1225.21
1238.45
1220.10
1238.43
+13.26
2013-12-12
1252.19
1257.01
1223.76
1225.17
-26.96
2013-12-11
1260.93
1263.31
1250.80
1252.13
-9.42
2013-12-10
1239.25
1267.91
1237.64
1261.55
+21.38
2013-12-09
1230.33
1243.16
1225.20
1240.17
+11.32
2013-12-06
1224.95
1243.48
1213.17
1228.85
+4.30
2013-12-05
1242.74
1243.32
1216.78
1224.55
-18.20
2013-12-04
1223.30
1251.44
1211.46
1242.75
+19.44
2013-12-03
1219.46
1226.23
1214.98
1223.31
+3.73
2013-12-02
1249.03
1249.48
1217.64
1219.58
-31.40
2013-11-29
1244.38
1254.87
1240.77
1250.98
+6.19
2013-11-28
1238.19
1245.86
1234.99
1244.79
+7.34
2013-11-27
1241.78
1254.82
1236.15
1237.45
-4.67
2013-11-26
1250.97
1258.03
1239.64
1242.12
-8.78
2013-11-25
1240.79
1253.47
1227.56
1250.90
+7.50
2013-11-22
1243.63
1248.92
1240.81
1243.40
-0.08
2013-11-21
1242.89
1250.38
1236.72
1243.48
+0.64
2013-11-20
1274.75
1276.16
1240.96
1242.84
-31.86
2013-11-19
1275.71
1278.91
1268.88
1274.70
-0.96
2013-11-18
1289.21
1289.49
1270.03
1275.66
-14.27
2013-11-15
1287.14
1291.09
1280.40
1289.93
+2.99
2013-11-14
1281.35
1293.91
1278.20
1286.94
+5.51
2013-11-13
1266.20
1284.39
1265.57
1281.43
+15.18
2013-11-12
1281.92
1285.34
1261.42
1266.25
-15.70
2013-11-11
1288.14
1288.49
1278.95
1281.95
-6.35
2013-11-08
1307.63
1313.75
1281.15
1288.30
-19.36
2013-11-07
1317.68
1325.92
1296.46
1307.66
-10.03
2013-11-06
1311.71
1321.96
1309.03
1317.69
+5.94
2013-11-05
1313.76
1319.28
1305.92
1311.75
-2.03
2013-11-04
1313.79
1322.17
1310.80
1313.78
-2.20
2013-11-01
1323.07
1327.17
1305.82
1315.98
-7.11
2013-10-31
1340.79
1341.87
1318.96
1323.09
-17.90
2013-10-30
1343.93
1359.38
1334.31
1340.99
-2.95
2013-10-29
1352.21
1360.26
1339.90
1343.94
-8.22
2013-10-28
1348.90
1361.74
1346.23
1352.16
+0.90
2013-10-25
1346.29
1355.58
1336.59
1351.26
+4.94
2013-10-24
1331.97
1351.96
1331.88
1346.32
+14.39
2013-10-23
1341
1342.11
1328.79
1331.93
-8.99
2013-10-22
1314.44
1344.97
1310.14
1340.92
+26.24
2013-10-21
1314.80
1323.99
1313.42
1314.68
-1.32
2013-10-18
1318.11
1325.94
1311.55
1316
-2.15
2013-10-17
1280.33
1324.47
1274.50
1318.15
+37.91
2013-10-16
1279.74
1287.17
1269.35
1280.24
+0.40
2013-10-15
1272.87
1288.07
1251.63
1279.84
+6.92
2013-10-14
1274.52
1289.99
1268.47
1272.92
+1.01
2013-10-11
1286.93
1294.26
1262.50
1271.91
-15.07
2013-10-10
1305.50
1311.54
1282.28
1286.98
-18.47
2013-10-09
1319.24
1321.59
1294.61
1305.45
-13.77
2013-10-08
1322.18
1329.89
1315.90
1319.22
-3.01
2013-10-07
1313.56
1328.72
1308.68
1322.23
+6.54
2013-10-04
1315.55
1320.43
1314.56
1315.69
+0.10
2013-10-03
1315.71
1321.52
1302.02
1315.59
-0.07
2013-10-02
1289.55
1323.53
1277.58
1315.66
+26.41
2013-10-01
1329.02
1337.11
1282.49
1289.25
-39.81
2013-09-30
1339.72
1343.76
1322.77
1329.06
-7.84
2013-09-27
1321.76
1344.13
1319.60
1336.90
+15.04
2013-09-26
1332.95
1339
1318.69
1321.86
-11.14
2013-09-25
1323.46
1337.94
1316.34
1333
+9.59
2013-09-24
1321.86
1329.27
1305.64
1323.41
+1.56
2013-09-23
1329.58
1331.33
1313.77
1321.85
-3.73
2013-09-20
1367.64
1368.10
1324.97
1325.58
-42.08
2013-09-19
1362.63
1375.31
1358.44
1367.66
+5
2013-09-18
1306.32
1367.47
1291.56
1362.66
+56.36
2013-09-17
1313.62
1323.69
1305.97
1306.30
-7.34
2013-09-16
1331.01
1332.67
1302.74
1313.64
-11.96
2013-09-13
1322.65
1330.60
1304.96
1325.60
+2.91
2013-09-12
1364.02
1365.85
1320.43
1322.69
-41.35
2013-09-11
1365.24
1368.34
1356.44
1364.04
-1.14
2013-09-10
1387.26
1387.41
1357.60
1365.18
-22.03
2013-09-09
1387.31
1391.62
1381.78
1387.21
-4.14
2013-09-06
1367.04
1393.01
1361.26
1391.35
+24.26
2013-09-05
1391.55
1399.27
1364.82
1367.09
-24.51
2013-09-04
1411.34
1414.93
1384.63
1391.60
-19.77
2013-09-03
1390.82
1416.01
1384.56
1411.37
+20.47
2013-09-02
1380.69
1398.08
1379.57
1390.90
-4.57
2013-08-30
1405.01
1410.97
1392.10
1395.47
-9.51
2013-08-29
1417.42
1417.98
1402.22
1404.98
-12.49
2013-08-28
1417.02
1433.49
1413.23
1417.47
+0.40
2013-08-27
1400.94
1423.40
1395.66
1417.07
+15.94
2013-08-26
1403.63
1406.83
1389.26
1401.13
+3.95
2013-08-23
1378.26
1399.60
1369
1397.18
+18.87
2013-08-22
1357.20
1381.49
1355
1378.31
+21.06
2013-08-21
1369.03
1378.89
1355.40
1357.25
-11.99
2013-08-20
1365.39
1377.46
1352.43
1369.24
+3.90
2013-08-19
1377.03
1384.35
1362.17
1365.34
-10.74
2013-08-16
1365.15
1379.67
1357.39
1376.08
+10.89
2013-08-15
1338.03
1370.16
1318.80
1365.19
+27.14
2013-08-14
1322.61
1339.20
1315.67
1338.05
+15.49
2013-08-13
1335.83
1341.12
1318.55
1322.56
-13.52
2013-08-12
1329.67
1343.77
1322.58
1336.08
+22.05
2013-08-09
1313.95
1317.31
1305.23
1314.03
+0.10
2013-08-08
1284.78
1314.03
1282.78
1313.93
+29.13
2013-08-07
1282.57
1289.49
1272.70
1284.80
+2.33
2013-08-06
1303
1307.14
1279.01
1282.47
-20.52
2013-08-05
1313.97
1320.59
1297.36
1302.99
-8.69
2013-08-02
1303.30
1318.39
1283.13
1311.68
+8.42
2013-08-01
1325.13
1330.93
1302.54
1303.26
-21.84
2013-07-31
1327.79
1339.01
1305.97
1325.10
-2.48
2013-07-30
1324.69
1330.04
1318.02
1327.58
+2.57
2013-07-29
1332.95
1338.20
1322.77
1325.01
-7.64
2013-07-26
1334.40
1340.39
1312.37
1332.65
-1.94
2013-07-25
1318.25
1337.75
1308.80
1334.59
+16.27
2013-07-24
1343.52
1346.45
1313.03
1318.32
-25.19
2013-07-23
1335.85
1348.05
1326.61
1343.51
+7.69
2013-07-22
1312.38
1337.98
1310.99
1335.82
+40.37
2013-07-19
1283.89
1297.76
1282.28
1295.45
+11.57
2013-07-18
1275.18
1288.45
1274.74
1283.88
+8.74
2013-07-17
1290.82
1300.36
1270.06
1275.14
-15.63
2013-07-16
1283.17
1295.38
1277
1290.77
+7.67
2013-07-15
1291.94
1294.33
1274.06
1283.10
-1.90
2013-07-12
1285.04
1288.47
1267.72
1285
-0.13
2013-07-11
1288.20
1298.78
1277.97
1285.13
-3
2013-07-10
1249.55
1288.77
1243.87
1288.13
+38.65
2013-07-09
1236.05
1260.19
1233.42
1249.48
+13.28
2013-07-08
1225.05
1238.03
1215.65
1236.20
-9.69
2013-07-03
1243.22
1249.17
1241.68
1245.89
+2.53
2013-07-02
1253.68
1267.32
1239.45
1243.36
-10.09
2013-07-01
1238.51
1261.63
1225.16
1253.45
+25.51
2013-06-28
1202.21
1235.04
1180.14
1227.94
+25.54
2013-06-27
1228.60
1244.69
1196.78
1202.40
-26.17
2013-06-26
1276.93
1277.03
1221.68
1228.57
-48.41
2013-06-25
1283.41
1295.93
1271.53
1276.98
-6.26
2013-06-24
1295.15
1382.53
1276.12
1283.24
-12.69
2013-06-21
1280.16
1302.30
1269.41
1295.93
+15.98
2013-06-20
1343.16
1348.08
1276.16
1279.95
-63.71
2013-06-19
1368.11
1376.40
1343.04
1343.66
-24.32
2013-06-18
1385.39
1385.41
1360.91
1367.98
-15.47
2013-06-17
1389.69
1391.80
1380.40
1383.45
-6.70
2013-06-14
1386.29
1392.15
1378.31
1390.15
+4.04
2013-06-13
1391.56
1394.76
1374.40
1386.11
-1.18
2013-06-12
1377.51
1394.49
1373.43
1387.29
+9.82
2013-06-11
1385.70
1386.64
1365.87
1377.47
-8.20
2013-06-10
1381.85
1388.86
1375.81
1385.67
+3.14
2013-06-07
1412.13
1417.79
1377.38
1382.53
-29.65
2013-06-06
1401.93
1423.70
1386.15
1412.18
+10.08
2013-06-05
1399.55
1410.40
1395.66
1402.10
+2.42
2013-06-04
1413.55
1415.04
1388.81
1399.68
-13.20
2013-06-03
1389.26
1416.77
1386.15
1412.88
+25.53
2013-05-31
1415.51
1421.56
1384.75
1387.35
-27.94
2013-05-30
1390.97
1417.95
1388.61
1415.29
+24.14
2013-05-29
1380.37
1395.15
1379.97
1391.15
+10.84
2013-05-28
1393.35
1401.91
1373.58
1380.31
-13.30
2013-05-27
1386.57
1396.59
1384.29
1393.61
+7.46
2013-05-24
1391.50
1398.05
1382.31
1386.15
-5.48
2013-05-23
1366.67
1398.05
1356.60
1391.63
+23.52
2013-05-22
1373.80
1414.45
1354.26
1368.11
-5.92
2013-05-21
1392.85
1401.38
1359.61
1374.03
-18.87
2013-05-20
1343.29
1399.60
1338.04
1392.90
+32.96
2013-05-17
1384.74
1392.89
1355.16
1359.94
-24.90
2013-05-16
1395.12
1398.10
1369.53
1384.84
-10.16
2013-05-15
1426.94
1430.64
1388.89
1395
-31.98
2013-05-14
1432.50
1445.38
1421.14
1426.98
-5.57
2013-05-13
1442.14
1442.66
1425.83
1432.55
-15.97
2013-05-10
1456.40
1462.03
1419.56
1448.52
-7.98
2013-05-09
1472.07
1475.84
1453.28
1456.50
-15.37
2013-05-08
1449.87
1476.42
1447.53
1471.87
+21.50
2013-05-07
1470.30
1470.52
1441.19
1450.37
-19.84
2013-05-06
1470.41
1483.48
1464.46
1470.21
+0.01
2013-05-03
1466.76
1487.93
1456.22
1470.20
+3.44
2013-05-02
1458.64
1473.59
1448.44
1466.76
+8.12
2013-05-01
1475.65
1477.76
1440.28
1458.64
-16.39
2013-04-30
1474.52
1479.94
1460.94
1475.03
+0.40
2013-04-29
1464.57
1478.66
1461.94
1474.63
+16.44
2013-04-26
1464.07
1485.22
1447.98
1458.19
-5.68
2013-04-25
1430.35
1468.90
1426.94
1463.87
+33.42
2013-04-24
1412.73
1433.74
1412.73
1430.45
+17.59
2013-04-23
1426.30
1432.62
1404.75
1412.86
-13.44
2013-04-22
1407.12
1438.85
1403.76
1426.30
+22.91
2013-04-19
1393.91
1424.92
1385.70
1403.39
+9.28
2013-04-18
1378.29
1401.94
1336.10
1394.11
+15.77
2013-04-17
1373.47
1394.90
1364.96
1378.34
+4.07
2013-04-16
1328.32
1403.41
1327.57
1374.27
-25.50
2013-04-15
1483.01
1495.43
1385.48
1399.77
-83.71
2013-04-12
1561.30
1564.53
1481.18
1483.48
-77.92
2013-04-11
1558.15
1568.15
1553.24
1561.40
+3.44
2013-04-10
1585.97
1588.45
1555.57
1557.96
-27.92
2013-04-09
1573.29
1590.23
1570.27
1585.88
+12.63
2013-04-08
1581.21
1581.23
1567.22
1573.25
-7.35
2013-04-05
1553.39
1580.90
1549.24
1580.60
+27.12
2013-04-04
1557.53
1559.57
1539.95
1553.48
-3.91
2013-04-03
1575.66
1577.04
1549.60
1557.39
-18.47
2013-04-02
1600.21
1603.72
1573.66
1575.86
-24.29
2013-04-01
1597.40
1601.06
1594.66
1600.15
+3.50
2013-03-28
1604.85
1607.57
1593.83
1596.65
-8.34
2013-03-27
1600.21
1608.12
1591.20
1604.99
+4.70
2013-03-26
1603.90
1605.93
1594.43
1600.29
-3.60
2013-03-25
1608.07
1613.46
1589.76
1603.89
-3.45
2013-03-22
1615.50
1615.91
1603.52
1607.34
-8.18
2013-03-21
1606.33
1616.34
1604.37
1615.52
+9.25
2013-03-20
1613.12
1614.62
1602.69
1606.27
-6.91
2013-03-19
1605.79
1615.51
1599.96
1613.18
+7.10
2013-03-18
1603.80
1611.11
1591.03
1606.08
+14.48
2013-03-15
1590.63
1598.69
1588.41
1591.60
+1.08
2013-03-14
1589.10
1593.27
1576.87
1590.52
+1.63
2013-03-13
1593.08
1599.04
1585.44
1588.89
-4.09
2013-03-12
1580.69
1598.21
1579.88
1592.98
+12.82
2013-03-11
1577.89
1583.07
1575.36
1580.16
+1.70
2013-03-08
1577.74
1583.70
1561.34
1578.46
-0.06
2013-03-07
1584.27
1585.32
1574.82
1578.52
-4.81
2013-03-06
1575.45
1584.77
1567.21
1583.33
+8.53
2013-03-05
1574.43
1586.28
1571.81
1574.80
+1.30
2013-03-04
1578.42
1584.73
1569.30
1573.50
-2.30
2013-03-01
1579.57
1587.16
1564.73
1575.80
-3.55
2013-02-28
1596.84
1602.84
1574.85
1579.35
-17.72
2013-02-27
1613.48
1614.70
1592.28
1597.07
-16.18
2013-02-26
1592.83
1619.95
1584.26
1613.25
+20.34
2013-02-25
1580.22
1596.84
1575.10
1592.91
+11.94
2013-02-22
1577.04
1587.13
1569.89
1580.97
+3.68
2013-02-21
1565
1584.78
1554.90
1577.29
+12.63
2013-02-20
1604.34
1609.34
1558.61
1564.66
-39.71
2013-02-19
1609.47
1614.91
1600.62
1604.37
-5.40
2013-02-18
1613.78
1667.79
1606.98
1609.77
-43.24
2013-02-13
1651.91
1653.40
1650.48
1653.01
+1.71
2013-02-12
1648.01
1653.24
1639.12
1651.30
+3.63
2013-02-11
1667.73
1669.52
1643.75
1647.67
-20.93
2013-02-08
1671.06
1673.46
1665.03
1668.60
-1.93
2013-02-07
1677.12
1683.06
1663.22
1670.53
-6.46
2013-02-06
1672.47
1679.54
1668.17
1676.99
+4
2013-02-05
1674.44
1684.75
1666.64
1672.99
-1.37
2013-02-04
1668.54
1677.49
1661.75
1674.36
+6.57
2013-02-01
1663.97
1682.01
1659.84
1667.79
+4.14
2013-01-31
1675.13
1680.66
1657.82
1663.65
-12.20
2013-01-30
1663.38
1683.78
1662.75
1675.85
+12.47
2013-01-29
1654.89
1665.81
1654.46
1663.38
+8.62
2013-01-28
1660.71
1662.26
1651.91
1654.76
-3.47
2013-01-25
1667.47
1672.16
1655.85
1658.23
-8.86
2013-01-24
1684.41
1686.05
1664.99
1667.09
-17.06
2013-01-23
1691.98
1694.97
1683.61
1684.15
-5.70
2013-01-22
1689.87
1695.89
1686.72
1689.85
-0.02
2013-01-21
1685.78
1691.24
1684.71
1689.87
+6.18
2013-01-18
1687.41
1695.13
1683.20
1683.69
-3.25
2013-01-17
1680.35
1696.82
1666.99
1686.94
+7.30
2013-01-16
1679.69
1684.73
1673.54
1679.64
+0.49
2013-01-15
1667.77
1685.05
1666.20
1679.15
+11.36
2013-01-14
1662.26
1674.70
1659.91
1667.79
+5.36
2013-01-11
1674.37
1676.75
1653.36
1662.43
-11.24
2013-01-10
1657.42
1678.72
1653.70
1673.67
+16.33
2013-01-09
1659.82
1665.76
1651.36
1657.34
-2.28
2013-01-08
1647.48
1662.44
1646.44
1659.62
+12.45
2013-01-07
1656.85
1662.31
1642.80
1647.17
-7.98
2013-01-04
1663.17
1664.09
1625.79
1655.15
-7.71
2013-01-03
1685.48
1689.84
1660.58
1662.86
-22.55
2013-01-02
1679.67
1694.75
1679.59
1685.41
+22.89
2013-01-01
1662.52
1662.52
1662.52
1662.52
-13.24