现货黄金2014年价格历史
XAU现货黄金（XAU）2014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
1265.80
2014年
最高价
美元/盎司
1382.61
2014-03-14
最低价
美元/盎司
1140.02
2014-11-05
2014年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2014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
2014-12-31
1199.53
1203.74
1179.40
1183.90
-15.90
2014-12-30
1182.66
1210.23
1180.70
1199.80
+16.88
2014-12-29
1194.30
1197.37
1178.77
1182.92
-12.64
2014-12-26
1183.92
1199.09
1183
1195.56
+20.81
2014-12-25
1174.58
1174.75
1174.58
1174.75
—
2014-12-24
1175.98
1181.02
1172.79
1174.75
-2.15
2014-12-23
1175.82
1184.80
1172.48
1176.90
+1.14
2014-12-22
1195.54
1203.22
1170.64
1175.76
-19.62
2014-12-19
1197.42
1201.21
1193.62
1195.38
-2.37
2014-12-18
1188.79
1213.71
1188.40
1197.75
+9.20
2014-12-17
1195.02
1202.82
1183.50
1188.55
-7.47
2014-12-16
1194.40
1223.22
1187.40
1196.02
+3.27
2014-12-15
1221.96
1224.14
1190.58
1192.75
-29.60
2014-12-12
1227.59
1228.06
1214.14
1222.35
-4.50
2014-12-11
1225.20
1232.62
1215.86
1226.85
+1.95
2014-12-10
1230.65
1238.18
1224.51
1224.90
-6.05
2014-12-09
1203.23
1238.14
1199.21
1230.95
+27.87
2014-12-08
1190.58
1208.88
1187.06
1203.08
+11.09
2014-12-05
1205.44
1207.46
1186.19
1191.99
-13.46
2014-12-04
1208.84
1213.26
1201.24
1205.45
-3.48
2014-12-03
1197.64
1214.99
1194.47
1208.93
+11.25
2014-12-02
1211.58
1212.66
1192.10
1197.68
-13.63
2014-12-01
1159.38
1221.01
1142.74
1211.31
+44.39
2014-11-28
1190.70
1192.02
1165.14
1166.92
-23.75
2014-11-27
1197.72
1199.56
1185.60
1190.67
-7.03
2014-11-26
1201.11
1201.60
1194.79
1197.70
-3.44
2014-11-25
1198.50
1202.87
1190.36
1201.14
+3.34
2014-11-24
1200.66
1204.18
1192.72
1197.80
-3.52
2014-11-21
1193.83
1207.68
1186.68
1201.32
+7.44
2014-11-20
1183.54
1197.03
1176.74
1193.88
+11.51
2014-11-19
1196.64
1202.09
1175.13
1182.37
-14.34
2014-11-18
1186.23
1204.58
1183.35
1196.71
+9.88
2014-11-17
1186.43
1194.12
1181.42
1186.83
-1.72
2014-11-14
1162.26
1193.49
1146.64
1188.55
+26.55
2014-11-13
1161.49
1167.83
1153.92
1162
+0.26
2014-11-12
1163.96
1169.84
1157.03
1161.74
-1.76
2014-11-11
1150.94
1173.06
1145.89
1163.50
+11.85
2014-11-10
1177.67
1177.73
1147.12
1151.65
-26.05
2014-11-07
1141.70
1178.34
1131.51
1177.70
+36.17
2014-11-06
1139.90
1149.43
1137.99
1141.53
+1.51
2014-11-05
1168.20
1169.70
1137.55
1140.02
-28.04
2014-11-04
1165.05
1174.49
1163.78
1168.06
+2.89
2014-11-03
1170.83
1173.74
1161.39
1165.17
-7.30
2014-10-31
1199.96
1202.66
1161.01
1172.47
-27.56
2014-10-30
1211.24
1215.56
1195.84
1200.03
-11.39
2014-10-29
1228.14
1230.44
1208.28
1211.42
-16.75
2014-10-28
1225.85
1235.25
1222.39
1228.17
+2.35
2014-10-27
1227.85
1231.82
1225.03
1225.82
-4.98
2014-10-24
1232.13
1234.08
1228.47
1230.80
-1.31
2014-10-23
1241.70
1244.53
1226.07
1232.11
-9.53
2014-10-22
1248.41
1249.26
1239.90
1241.64
-6.66
2014-10-21
1246.70
1255.11
1245.14
1248.30
+1.75
2014-10-20
1236.12
1248.50
1234.51
1246.55
+8.58
2014-10-17
1238.06
1241.62
1231.43
1237.97
-0.17
2014-10-16
1240.58
1245.02
1235.29
1238.14
-2.38
2014-10-15
1229.87
1249.13
1221.71
1240.52
+10.49
2014-10-14
1235.56
1237.99
1228.61
1230.03
-5.58
2014-10-13
1229.86
1237.68
1224.87
1235.61
+12.70
2014-10-10
1224.40
1225.25
1217.14
1222.91
-1.54
2014-10-09
1220.37
1233.19
1218.89
1224.45
+4.21
2014-10-08
1209.96
1223.95
1204.81
1220.24
+10.18
2014-10-07
1206.01
1213.28
1202.69
1210.06
+4.07
2014-10-06
1185.77
1208.78
1183
1205.99
+15.02
2014-10-03
1214.38
1215.21
1189.84
1190.97
-23.41
2014-10-02
1212.94
1222.14
1208.49
1214.38
+1.41
2014-10-01
1208.52
1219.11
1204.49
1212.97
+4.46
2014-09-30
1215.20
1219.89
1204.18
1208.51
-6.71
2014-09-29
1216.88
1223.12
1214.46
1215.22
-2.89
2014-09-26
1222.03
1231.07
1212.15
1218.11
-3.87
2014-09-25
1216.20
1223.87
1206.70
1221.98
+5.68
2014-09-24
1221.80
1225.85
1215.54
1216.30
-5.67
2014-09-23
1214.43
1234.68
1214.06
1221.97
+7.35
2014-09-22
1214.79
1220.33
1208.10
1214.62
-0.77
2014-09-19
1225.60
1228.34
1213.57
1215.39
-10.20
2014-09-18
1217.22
1227.72
1215.66
1225.59
+8.45
2014-09-17
1234.73
1238.96
1216
1217.14
-17.56
2014-09-16
1232.76
1241.82
1231.61
1234.70
+1.93
2014-09-15
1226.59
1238.45
1225.92
1232.77
+3.45
2014-09-12
1240.61
1241.58
1227.27
1229.32
-11.28
2014-09-11
1249.71
1249.97
1234.62
1240.60
-9.06
2014-09-10
1255.01
1257.62
1243.57
1249.66
-5.31
2014-09-09
1256.57
1258.03
1247.42
1254.97
-1.58
2014-09-08
1268.17
1271.68
1251.22
1256.55
-11.98
2014-09-05
1258.12
1273.32
1257.04
1268.53
+10.34
2014-09-04
1269.16
1277.02
1257.09
1258.19
-10.99
2014-09-03
1266.58
1271.31
1260.93
1269.18
+2.62
2014-09-02
1286.31
1287.30
1262.23
1266.56
-19.74
2014-09-01
1285.79
1289.81
1282.22
1286.30
-0.80
2014-08-29
1289.66
1291.18
1283.30
1287.10
-2.62
2014-08-28
1282.83
1296.37
1282.68
1289.72
+6.84
2014-08-27
1280.16
1287.15
1279.96
1282.88
+2.29
2014-08-26
1275.84
1290.66
1275.31
1280.59
+4.75
2014-08-25
1276.30
1280.97
1274.36
1275.84
-5.03
2014-08-22
1276.73
1282.85
1273.98
1280.87
+4.16
2014-08-21
1290.28
1290.84
1272.84
1276.71
-13.84
2014-08-20
1295.40
1297.62
1287.53
1290.55
-4.95
2014-08-19
1297.97
1302.17
1293.69
1295.50
-2.55
2014-08-18
1302.40
1303.46
1295.49
1298.05
-6.48
2014-08-15
1312.35
1314.95
1292.36
1304.53
-7.85
2014-08-14
1312.71
1319.05
1308.58
1312.38
-0.29
2014-08-13
1308.86
1314.83
1304.61
1312.67
+3.89
2014-08-12
1307.51
1317.64
1305.46
1308.78
+1.29
2014-08-11
1310.66
1311.22
1304.89
1307.49
-1.85
2014-08-08
1311.34
1322.47
1305.80
1309.34
-2.07
2014-08-07
1306.36
1314.32
1301.88
1311.41
+5.04
2014-08-06
1288.02
1309.32
1287.42
1306.37
+18.28
2014-08-05
1287.94
1293.84
1282.40
1288.09
+0.16
2014-08-04
1292.83
1295.18
1285.90
1287.93
-5.66
2014-08-01
1282.72
1296.70
1280.15
1293.59
+10.83
2014-07-31
1296.65
1297
1280.41
1282.76
-13.93
2014-07-30
1298.96
1303.33
1291.52
1296.69
-2.41
2014-07-29
1303.70
1311.96
1296
1299.10
-4.64
2014-07-28
1307.02
1309.16
1301.19
1303.74
-3.19
2014-07-25
1293.03
1308.17
1290.74
1306.93
+13.92
2014-07-24
1304.23
1304.89
1287.55
1293.01
-11.27
2014-07-23
1307.16
1311.04
1302.92
1304.28
-2.83
2014-07-22
1311.86
1315.25
1301.74
1307.11
-4.73
2014-07-21
1310.22
1318.22
1307.24
1311.84
+1.16
2014-07-18
1321.77
1321.91
1304.35
1310.68
-11.18
2014-07-17
1297.87
1324.37
1297.52
1321.86
+24.12
2014-07-16
1294.12
1303.51
1293.92
1297.74
+3.63
2014-07-15
1307.41
1313.65
1291.92
1294.11
-13.40
2014-07-14
1338.74
1338.98
1303.08
1307.51
-30.96
2014-07-11
1336.28
1338.99
1333.62
1338.47
+2.18
2014-07-10
1327.14
1344.80
1326.22
1336.29
+9.07
2014-07-09
1318.32
1331.81
1317.52
1327.22
+9.03
2014-07-08
1317.82
1324.59
1313.28
1318.19
+0.42
2014-07-07
1318.02
1319.67
1311.14
1317.77
-3.12
2014-07-04
1319.75
1322.92
1318.44
1320.89
+1.38
2014-07-03
1327.28
1327.39
1309.28
1319.51
-7.73
2014-07-02
1326.44
1331.91
1320.97
1327.24
+0.68
2014-07-01
1326.09
1332.19
1323.57
1326.56
+0.45
2014-06-30
1315.19
1329.28
1310.21
1326.11
+10.21
2014-06-27
1315.55
1322.15
1312.52
1315.90
+0.34
2014-06-26
1317.83
1319.73
1305.96
1315.56
-2.24
2014-06-25
1317.51
1324.69
1310.46
1317.80
+0.31
2014-06-24
1314.45
1325.68
1313.69
1317.49
+3.05
2014-06-23
1313.29
1318.30
1309.71
1314.44
-0.82
2014-06-20
1318.78
1319.69
1306.27
1315.26
-3.53
2014-06-19
1277.43
1321.79
1275.81
1318.79
+41.39
2014-06-18
1269.99
1278.27
1266.04
1277.40
+7.34
2014-06-17
1271.89
1273.14
1258.92
1270.06
-1.91
2014-06-16
1277.12
1284.72
1270.49
1271.97
-3.88
2014-06-13
1272.66
1277.69
1270.65
1275.85
+3.20
2014-06-12
1260.68
1274.72
1259.70
1272.65
+11.96
2014-06-11
1259.35
1265.15
1258.47
1260.69
+1.35
2014-06-10
1252.07
1263.28
1250.17
1259.34
+7.23
2014-06-09
1252.97
1256.93
1251.34
1252.11
-0.79
2014-06-06
1253.35
1257.54
1245.77
1252.90
-0.40
2014-06-05
1243.95
1257.27
1241.06
1253.30
+9.34
2014-06-04
1244.83
1248.75
1242.73
1243.96
-0.88
2014-06-03
1244.30
1247.47
1240.51
1244.84
+0.55
2014-06-02
1247.74
1250.56
1240.86
1244.29
-5.12
2014-05-30
1255.79
1260.24
1242.09
1249.41
-6.36
2014-05-29
1259.07
1260.18
1251.34
1255.77
-3.40
2014-05-28
1264.02
1267.15
1255.68
1259.17
-4.84
2014-05-27
1291.43
1293.12
1263.02
1264.01
-27.75
2014-05-26
1291.20
1295.13
1290.81
1291.76
-0.57
2014-05-23
1293.51
1295.35
1286.56
1292.33
-1.20
2014-05-22
1292.40
1303.45
1289.92
1293.53
+1.15
2014-05-21
1294.51
1296.05
1283.16
1292.38
-2.11
2014-05-20
1293.11
1296.71
1285.88
1294.49
+1.32
2014-05-19
1290.90
1305.26
1290.64
1293.17
+1.16
2014-05-16
1296.34
1298.08
1287.64
1292.01
-4.32
2014-05-15
1305.23
1306.97
1290.76
1296.33
-8.91
2014-05-14
1294.08
1308.86
1291.41
1305.24
+11.21
2014-05-13
1295.58
1298.55
1288.93
1294.03
-1.56
2014-05-12
1281.10
1303.73
1281.09
1295.59
+9.10
2014-05-09
1290.21
1294.26
1285.37
1286.49
-3.75
2014-05-08
1289.50
1294.88
1285.29
1290.24
+0.74
2014-05-07
1307.77
1314.33
1286.51
1289.50
-18.29
2014-05-06
1309.88
1313.90
1304.20
1307.79
-2.18
2014-05-05
1300.74
1315.45
1299.77
1309.97
+9.73
2014-05-02
1284.03
1304.38
1274.06
1300.24
+16.30
2014-05-01
1292.21
1292.71
1277.18
1283.94
-8.19
2014-04-30
1295.31
1297.85
1284.90
1292.13
-3.20
2014-04-29
1296.23
1301.07
1286.21
1295.33
-0.96
2014-04-28
1302.87
1306.33
1291.87
1296.29
-6.61
2014-04-25
1293.04
1304.91
1290.26
1302.90
+9.81
2014-04-24
1283.75
1298.56
1268.35
1293.09
+9.30
2014-04-23
1283.41
1288.80
1280.76
1283.79
+0.35
2014-04-22
1289.23
1292.59
1277.42
1283.44
-5.85
2014-04-21
1293.82
1301.23
1281.80
1289.29
-6.07
2014-04-18
1295.36
1295.36
1295.36
1295.36
+0.72
2014-04-17
1302.35
1304
1293.05
1294.64
-7.73
2014-04-16
1302.47
1306.88
1293.35
1302.37
-0.17
2014-04-15
1326.58
1326.90
1287.28
1302.54
-24.06
2014-04-14
1327.68
1330.96
1318.64
1326.60
+8.11
2014-04-11
1317.76
1323.72
1314
1318.49
+0.71
2014-04-10
1311.63
1324.38
1310.63
1317.78
+6.14
2014-04-09
1309.49
1314.87
1300.75
1311.64
+2.09
2014-04-08
1297.86
1314.21
1296.77
1309.55
+11.71
2014-04-07
1301.09
1304.05
1295.51
1297.84
-4.82
2014-04-04
1287.04
1306.52
1284.06
1302.66
+15.70
2014-04-03
1290.27
1293.78
1281.52
1286.96
-3.29
2014-04-02
1280.81
1294.38
1280.31
1290.25
+9.15
2014-04-01
1284.23
1287.85
1277.50
1281.10
-3.14
2014-03-31
1295.86
1298.39
1282.18
1284.24
-9.53
2014-03-28
1291.92
1298.59
1285.63
1293.77
+1.89
2014-03-27
1304.72
1306.57
1288.93
1291.88
-12.80
2014-03-26
1310.43
1316.18
1298.49
1304.68
-5.82
2014-03-25
1309.05
1317.19
1305.62
1310.50
+1.50
2014-03-24
1330.44
1334.15
1307.75
1309
-25.30
2014-03-21
1330.24
1342.26
1328.98
1334.30
+4.02
2014-03-20
1326.92
1334.53
1320.41
1330.28
+3.30
2014-03-19
1356.61
1359.47
1325.64
1326.98
-29.58
2014-03-18
1365.85
1367.38
1350.61
1356.56
-9.23
2014-03-17
1389.12
1389.12
1361.81
1365.79
-16.82
2014-03-14
1371.08
1387.51
1367.93
1382.61
+11.51
2014-03-13
1366.28
1375.01
1364.37
1371.10
+4.80
2014-03-12
1348.58
1370.70
1345.27
1366.30
+17.67
2014-03-11
1339.85
1352.18
1337.60
1348.63
+8.84
2014-03-10
1338.69
1344.44
1327.96
1339.79
-0.16
2014-03-07
1350.55
1352.78
1328.82
1339.95
-10.25
2014-03-06
1336.89
1353.42
1331.02
1350.20
+13.70
2014-03-05
1334.55
1341.64
1332.44
1336.50
+2.35
2014-03-04
1349.79
1352.39
1331.15
1334.15
-15.20
2014-03-03
1332.30
1354.61
1330.63
1349.35
+23.25
2014-02-28
1331.09
1333.19
1319.61
1326.10
-5.18
2014-02-27
1329.35
1336.02
1323.75
1331.28
+1.88
2014-02-26
1340.68
1345.31
1322.54
1329.40
-11.29
2014-02-25
1333.62
1343.55
1331.17
1340.69
+7.11
2014-02-24
1325.23
1339
1318.49
1333.58
+9.72
2014-02-21
1322.81
1328.27
1315.97
1323.86
+1.33
2014-02-20
1311.27
1324.76
1307.19
1322.53
+12.05
2014-02-19
1321.78
1322.62
1308.71
1310.48
-11.19
2014-02-18
1328.49
1332.09
1312.49
1321.67
-6.67
2014-02-17
1318.44
1329.66
1318.44
1328.34
+9.94
2014-02-14
1301.88
1321.17
1299.88
1318.40
+16.70
2014-02-13
1290.43
1302.84
1285.96
1301.70
+10.35
2014-02-12
1290.07
1296.31
1283.95
1291.35
+1
2014-02-11
1274.15
1293.85
1273.43
1290.35
+15.98
2014-02-10
1265.36
1277.92
1264.95
1274.37
+7.44
2014-02-07
1256.85
1271.78
1256
1266.93
+9.48
2014-02-06
1257.39
1257.45
1257.39
1257.45
+4.30
2014-02-04
1257.35
1260.85
1247.30
1253.15
-3.70
2014-02-03
1242.84
1266.15
1240.65
1256.85
+13.07
2014-01-31
1242.70
1254.80
1238.40
1243.78
+0.65
2014-01-30
1266.59
1267.72
1237.92
1243.13
-24.03
2014-01-29
1255.50
1270.02
1248.65
1267.16
+11.05
2014-01-28
1256.35
1261.24
1249.05
1256.11
+0.04
2014-01-27
1270
1278.75
1251.83
1256.07
-13.76
2014-01-24
1263.56
1272.45
1256.90
1269.83
+6.04
2014-01-23
1235.82
1265.35
1231.45
1263.79
+27.28
2014-01-22
1240.05
1243.48
1235.65
1236.51
-4.23
2014-01-21
1254.63
1255.67
1235.50
1240.74
-14.01
2014-01-20
1252.94
1261.38
1252.60
1254.75
+0.95
2014-01-17
1242.19
1254.62
1237.65
1253.80
+11.59
2014-01-16
1241.82
1245.08
1236.22
1242.21
+0.96
2014-01-15
1244.70
1244.91
1234.17
1241.25
-3.42
2014-01-14
1252.90
1255.11
1241.56
1244.67
-9.14
2014-01-13
1248.70
1254.83
1243.55
1253.81
+5.59
2014-01-10
1227.18
1248.76
1227.15
1248.22
+20.74
2014-01-09
1225.51
1231.35
1223.40
1227.48
+1.80
2014-01-08
1231.13
1232.30
1218.30
1225.68
-5.87
2014-01-07
1237.75
1245.15
1224.86
1231.55
-5.75
2014-01-06
1237.11
1248.09
1218.21
1237.30
-0.08
2014-01-03
1223.18
1240.15
1221.54
1237.38
+14.79
2014-01-02
1203.72
1230.71
1203.13
1222.59
+21.59