现货黄金2015年价格历史
XAU现货黄金（XAU）2015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
1159.67
2015年
最高价
美元/盎司
1302.08
2015-01-22
最低价
美元/盎司
1050.94
2015-12-17
2015年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2015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
2015-12-31
1060.98
1063.50
1058
1061.99
+0.98
2015-12-30
1068.76
1072.21
1059.30
1061.01
-7.59
2015-12-29
1068.61
1075.25
1067.20
1068.60
-0.09
2015-12-28
1075.72
1077
1066.30
1068.69
-7.76
2015-12-25
1076.45
1076.65
1075.89
1076.45
—
2015-12-24
1069.81
1077.11
1069.81
1076.45
+6.41
2015-12-23
1072.50
1075.50
1068.20
1070.04
-2.35
2015-12-22
1078.22
1080.74
1071.60
1072.39
-6.01
2015-12-21
1065.80
1081.65
1063.78
1078.40
+12.73
2015-12-18
1052.24
1071.41
1050.76
1065.67
+14.73
2015-12-17
1072.95
1073.27
1047.40
1050.94
-21.66
2015-12-16
1060.86
1078.28
1060.50
1072.60
+11.73
2015-12-15
1059.78
1068.61
1059.40
1060.87
+0.37
2015-12-14
1073.30
1077.51
1058.66
1060.50
-13.63
2015-12-11
1071.64
1079.66
1062.30
1074.13
+2.43
2015-12-10
1071.90
1076.39
1069.30
1071.70
-0.64
2015-12-09
1074.85
1085.30
1069.40
1072.34
-2.21
2015-12-08
1071.39
1078.96
1067.50
1074.55
+3.90
2015-12-07
1086.10
1086.64
1066.15
1070.65
-15.18
2015-12-04
1062.70
1088.84
1058.10
1085.83
+23.13
2015-12-03
1053.75
1065.43
1046.24
1062.70
+9.04
2015-12-02
1068.10
1071.50
1050.54
1053.66
-15.34
2015-12-01
1064.83
1074.70
1063.15
1069
+4.16
2015-11-30
1057.64
1069.66
1053.11
1064.84
+7.35
2015-11-27
1071.70
1073.80
1052.50
1057.49
-13.78
2015-11-26
1071.05
1074.90
1069.60
1071.27
+0.59
2015-11-25
1075.11
1080.81
1067.90
1070.68
-4.41
2015-11-24
1068.85
1081
1068.64
1075.09
+6.25
2015-11-23
1076.80
1077.10
1066.71
1068.84
-7.93
2015-11-20
1080.91
1088.05
1075.70
1076.77
-4.93
2015-11-19
1069.98
1087.30
1069.53
1081.70
+11.78
2015-11-18
1071.22
1075.40
1065.30
1069.92
+0.05
2015-11-17
1083.22
1084.69
1065.44
1069.87
-13.30
2015-11-16
1089.86
1098.12
1081.20
1083.17
-0.72
2015-11-13
1083.85
1088.47
1079.60
1083.89
-0.96
2015-11-12
1085.96
1089.42
1074.08
1084.85
-1
2015-11-11
1089.25
1093.60
1083.90
1085.85
-3.98
2015-11-10
1091.68
1094.66
1085.20
1089.83
-1.27
2015-11-09
1089.88
1095.64
1087.90
1091.10
+1.78
2015-11-06
1104.08
1110.39
1084.90
1089.32
-14.28
2015-11-05
1107.49
1111.48
1102.60
1103.60
-3.70
2015-11-04
1117.45
1122.85
1105.90
1107.30
-10.20
2015-11-03
1133.15
1138.30
1114.10
1117.50
-15.10
2015-11-02
1141.60
1142.92
1132.40
1132.60
-9
2015-10-30
1146.48
1150.06
1139
1141.60
-4.90
2015-10-29
1157.24
1162.36
1144.30
1146.50
-10.76
2015-10-28
1167.12
1182.50
1152
1157.26
-9.93
2015-10-27
1163.62
1168.60
1160.59
1167.19
+3.56
2015-10-26
1162.93
1169.49
1162.09
1163.63
-0.18
2015-10-23
1166.31
1179.37
1158.80
1163.81
-2.44
2015-10-22
1166.47
1171.74
1162.63
1166.25
-0.52
2015-10-21
1176.13
1179.21
1163.73
1166.77
-9.48
2015-10-20
1170.10
1180.85
1167.20
1176.25
+6.36
2015-10-19
1175.70
1178.04
1168.40
1169.89
-6.66
2015-10-16
1182.09
1184.32
1174.29
1176.55
-5.55
2015-10-15
1184.02
1191.34
1174.70
1182.10
-1.97
2015-10-14
1168.64
1189.81
1163.43
1184.07
+15.47
2015-10-13
1163.52
1168.95
1151.70
1168.60
+5
2015-10-12
1155.31
1169
1154.70
1163.60
+8.02
2015-10-09
1139.76
1159.70
1139.20
1155.58
+15.74
2015-10-08
1145.91
1151.24
1136.65
1139.84
-6.09
2015-10-07
1146.23
1153.30
1141.56
1145.93
-0.25
2015-10-06
1136.18
1151.12
1134.80
1146.18
+9.89
2015-10-05
1137.05
1141.83
1130.01
1136.29
-1.23
2015-10-02
1113.77
1141.30
1104.59
1137.52
+23.63
2015-10-01
1115.15
1119.10
1111.01
1113.89
-1.31
2015-09-30
1126.17
1128.17
1111.40
1115.20
-11.10
2015-09-29
1132.01
1134.56
1124.30
1126.30
-5.78
2015-09-28
1146.11
1148.08
1128
1132.08
-13.79
2015-09-25
1149.93
1151.18
1140.70
1145.87
-4.15
2015-09-24
1130.77
1156.71
1130.20
1150.02
+19.18
2015-09-23
1124.98
1134.16
1121.20
1130.84
+5.72
2015-09-22
1132.80
1136.32
1121.10
1125.12
-7.67
2015-09-21
1137.63
1139.85
1129.48
1132.79
-6.11
2015-09-18
1132.12
1141.61
1127.30
1138.90
+6.75
2015-09-17
1119.66
1134
1115.30
1132.15
+12.40
2015-09-16
1105.59
1124.23
1103.80
1119.75
+14.19
2015-09-15
1108.22
1109.40
1102.49
1105.56
-2.70
2015-09-14
1106.08
1110.44
1103.30
1108.26
+1
2015-09-11
1111.78
1112.87
1098.60
1107.26
-4.64
2015-09-10
1107.05
1114.92
1103.79
1111.90
+4.78
2015-09-09
1122.28
1125.35
1101.19
1107.12
-15.22
2015-09-08
1120
1126.58
1118.50
1122.34
+2.26
2015-09-07
1122.26
1124.79
1115.99
1120.08
-1.16
2015-09-04
1124.90
1131.89
1116.80
1121.24
-3.67
2015-09-03
1132.95
1134.32
1121.70
1124.91
-8.09
2015-09-02
1139.76
1142.45
1132
1133
-6.72
2015-09-01
1135.48
1147.79
1134.28
1139.72
+4.35
2015-08-31
1132.59
1136.54
1125.77
1135.37
+2.30
2015-08-28
1125.93
1140.77
1123.60
1133.07
+7.10
2015-08-27
1123.53
1129.21
1118.20
1125.97
+2.60
2015-08-26
1143.29
1146.43
1117.60
1123.37
-20.01
2015-08-25
1151.56
1156.53
1134.60
1143.38
-8.19
2015-08-24
1163.26
1170.05
1146.25
1151.57
-8.66
2015-08-21
1154.80
1168.24
1148.60
1160.23
+5.36
2015-08-20
1132.89
1155.09
1132.40
1154.87
+22
2015-08-19
1117.49
1134.60
1115.90
1132.87
+15.36
2015-08-18
1117.10
1121.18
1109.40
1117.51
+0.40
2015-08-17
1114.33
1122.74
1113.60
1117.11
+2.55
2015-08-14
1114.63
1121.04
1111.50
1114.56
-0.27
2015-08-13
1124.33
1126.57
1113.58
1114.83
-9.51
2015-08-12
1108.83
1125.86
1101.70
1124.34
+15.52
2015-08-11
1104.17
1119.36
1093.87
1108.82
+4.55
2015-08-10
1093.01
1108.89
1092.70
1104.27
+10.37
2015-08-07
1089.69
1099.20
1082.95
1093.90
+4.22
2015-08-06
1085.33
1093.92
1083.30
1089.68
+4.25
2015-08-05
1087.19
1092.44
1082.80
1085.43
-1.84
2015-08-04
1085.05
1094.71
1080.30
1087.27
+2.10
2015-08-03
1094.64
1097.72
1083.60
1085.17
-10.83
2015-07-31
1088.38
1103.43
1079.80
1096
+7.69
2015-07-30
1096.98
1098.61
1081.90
1088.31
-8.71
2015-07-29
1095.36
1101.71
1089.80
1097.02
+1.74
2015-07-28
1094.09
1098.88
1091.20
1095.28
+1.32
2015-07-27
1095.68
1104.96
1088.34
1093.96
-6.54
2015-07-24
1090.82
1101.70
1077
1100.50
+9.57
2015-07-23
1095.10
1105.70
1087.18
1090.93
-4.28
2015-07-22
1102.84
1103.22
1086.90
1095.21
-7.76
2015-07-21
1097.20
1109.78
1096.89
1102.97
+5.56
2015-07-20
1131.80
1132.97
1073.33
1097.41
-36.91
2015-07-17
1145.22
1145.80
1131
1134.32
-10.89
2015-07-16
1148.86
1149.40
1142.24
1145.21
-3.72
2015-07-15
1155.98
1156.83
1143.20
1148.93
-7.06
2015-07-14
1157.35
1159.64
1152.50
1155.99
-1.31
2015-07-13
1162.76
1164.26
1150.80
1157.30
-5.35
2015-07-10
1158.39
1165.42
1157.40
1162.65
+4.28
2015-07-09
1158.10
1167.63
1155.50
1158.37
+0.29
2015-07-08
1154.50
1164.64
1146.50
1158.08
+3.48
2015-07-07
1169.39
1170.04
1147.70
1154.60
-14.83
2015-07-06
1174.29
1174.45
1162.80
1169.43
+1.15
2015-07-03
1165.93
1170.02
1165.10
1168.28
+2.42
2015-07-02
1168.56
1169.33
1156.60
1165.86
-2.62
2015-07-01
1173
1175.07
1167.40
1168.48
-5.02
2015-06-30
1180.16
1180.52
1166.90
1173.50
-6.78
2015-06-29
1185.16
1187.47
1173.76
1180.28
+5.24
2015-06-26
1173.77
1178.58
1168.72
1175.04
+1.16
2015-06-25
1175.18
1178.10
1171.83
1173.88
-1.35
2015-06-24
1178.17
1180.19
1171.01
1175.23
-2.78
2015-06-23
1185.94
1188.12
1176.10
1178.01
-8.03
2015-06-22
1198.54
1200.12
1182.06
1186.04
-14.06
2015-06-19
1201.50
1204.20
1198.15
1200.10
-1.38
2015-06-18
1184.56
1205.66
1183.90
1201.48
+16.98
2015-06-17
1181.74
1189.15
1174.40
1184.50
+2.70
2015-06-16
1185.83
1187.87
1176.04
1181.80
-3.94
2015-06-15
1185.84
1190.25
1172.30
1185.74
+4.94
2015-06-12
1181.63
1184.35
1176.67
1180.80
-0.95
2015-06-11
1185.98
1187.94
1175.70
1181.75
-4.27
2015-06-10
1176.93
1192.24
1175.18
1186.02
+8.99
2015-06-09
1172.96
1182.93
1172.30
1177.03
+4.05
2015-06-08
1170.46
1177.55
1169.30
1172.98
+1.08
2015-06-05
1176.59
1178.55
1162.10
1171.90
-4.77
2015-06-04
1185.13
1186.23
1172.40
1176.67
-8.37
2015-06-03
1193.09
1195.45
1179.55
1185.04
-8.07
2015-06-02
1188.71
1196.09
1185.50
1193.11
+4.31
2015-06-01
1193.54
1204.34
1184.30
1188.80
-1.10
2015-05-29
1188.52
1193.31
1185.67
1189.90
+1.40
2015-05-28
1188.03
1192.12
1180.68
1188.50
+0.43
2015-05-27
1187.68
1190.86
1183.59
1188.07
+0.45
2015-05-26
1206.83
1207.53
1185.50
1187.62
-19.31
2015-05-25
1204.29
1209.20
1202.60
1206.93
+0.80
2015-05-22
1206.23
1214.86
1201.48
1206.13
-0.21
2015-05-21
1209.98
1212.76
1201.50
1206.34
-3.67
2015-05-20
1208.60
1213.57
1206.89
1210.01
+1.06
2015-05-19
1225.15
1225.33
1205.78
1208.95
-16.25
2015-05-18
1225.17
1232.27
1221.30
1225.20
+1.70
2015-05-15
1221.44
1226.20
1210.70
1223.50
+1.99
2015-05-14
1214.97
1227.15
1212.10
1221.51
+6.47
2015-05-13
1192.73
1218.92
1191.08
1215.04
+22.27
2015-05-12
1183.13
1197.08
1180.60
1192.77
+9.48
2015-05-11
1188.80
1191.78
1178.80
1183.29
-4.41
2015-05-08
1184.25
1193.36
1181.30
1187.70
+3.46
2015-05-07
1192.20
1192.85
1178.50
1184.24
-8.20
2015-05-06
1194.05
1197.58
1188
1192.44
-1.68
2015-05-05
1188.54
1199.86
1185.40
1194.12
+5.63
2015-05-04
1178.25
1192.81
1177.60
1188.49
+10.79
2015-05-01
1183.84
1185.19
1169.70
1177.70
-6.18
2015-04-30
1205.39
1207.20
1176.60
1183.88
-21.45
2015-04-29
1211.78
1213.60
1201.30
1205.33
-6.46
2015-04-28
1201.76
1215.03
1199
1211.79
+10.21
2015-04-27
1178.90
1207.15
1178.56
1201.58
+21.68
2015-04-24
1193.56
1196
1174.40
1179.90
-13.75
2015-04-23
1187.58
1198
1183.50
1193.65
+5.96
2015-04-22
1202.98
1204.79
1185.30
1187.69
-15.32
2015-04-21
1196.17
1204.28
1192.90
1203.01
+6.81
2015-04-20
1204.02
1209.03
1190.80
1196.20
-7.50
2015-04-17
1198.43
1207.68
1196.70
1203.70
+5.37
2015-04-16
1202.79
1209.11
1194.10
1198.33
-4.50
2015-04-15
1192.54
1204.60
1188.40
1202.83
+10.18
2015-04-14
1198.71
1201.53
1183.30
1192.65
-6.11
2015-04-13
1207.26
1209.48
1195.90
1198.76
-9.64
2015-04-10
1194.33
1210.70
1192.60
1208.40
+14.01
2015-04-09
1201.65
1202.65
1192.20
1194.39
-7.25
2015-04-08
1209.64
1212.31
1197.30
1201.64
-7.84
2015-04-07
1214.74
1215.80
1207.40
1209.48
-5.20
2015-04-06
1216.34
1224.21
1213.70
1214.68
+12.23
2015-04-03
1201.36
1202.72
1199.84
1202.45
+0.50
2015-04-02
1203.19
1207.40
1195.05
1201.95
-1.18
2015-04-01
1183.01
1208.52
1180.70
1203.13
+20
2015-03-31
1186.21
1190.71
1178.42
1183.13
-3.16
2015-03-30
1197.86
1198.34
1182.40
1186.29
-12.11
2015-03-27
1204.49
1206.07
1192
1198.40
-5.94
2015-03-26
1195.10
1219.73
1194.20
1204.34
+9.56
2015-03-25
1192.35
1199.80
1186.63
1194.78
+2.30
2015-03-24
1189.72
1195.01
1185.10
1192.48
+2.85
2015-03-23
1186.01
1191.65
1179.10
1189.63
+7.13
2015-03-20
1171.30
1188
1168.60
1182.50
+11.42
2015-03-19
1168.06
1177.75
1159.50
1171.08
+3.12
2015-03-18
1149.18
1175.31
1145.60
1167.96
+18.55
2015-03-17
1154.62
1159.63
1142.78
1149.41
-5.34
2015-03-16
1156.05
1164.08
1150.29
1154.75
-3.27
2015-03-13
1153.76
1161.80
1151.30
1158.02
+4.33
2015-03-12
1154.88
1166.41
1148.60
1153.69
-1.33
2015-03-11
1162.52
1165.22
1147.49
1155.02
-7.36
2015-03-10
1167.45
1170.44
1154.60
1162.38
-5.04
2015-03-09
1169.29
1175.31
1165.70
1167.42
-0.78
2015-03-06
1198.20
1200.67
1163.67
1168.20
-29.75
2015-03-05
1200.56
1209.42
1196.20
1197.95
-2.65
2015-03-04
1203.99
1208.97
1197.70
1200.60
-3.41
2015-03-03
1205.96
1214.71
1195.35
1204.01
-2.32
2015-03-02
1213.75
1223.30
1204.50
1206.33
-6.53
2015-02-27
1208.46
1219.27
1204.30
1212.86
+4.16
2015-02-26
1204.12
1219.95
1203.52
1208.70
+4.78
2015-02-25
1200.90
1211.79
1200.65
1203.92
+3.59
2015-02-24
1201.76
1204.49
1190.50
1200.33
-1
2015-02-23
1203.62
1210.27
1190.57
1201.33
-0.24
2015-02-20
1207.13
1215.20
1198.20
1201.57
-4.88
2015-02-19
1212.73
1222.97
1205.32
1206.45
-5.85
2015-02-18
1209.25
1213.60
1197.53
1212.30
+3.09
2015-02-17
1230.39
1233.89
1203.60
1209.21
-21.27
2015-02-16
1227.87
1236.40
1227.56
1230.48
+1.20
2015-02-13
1222.60
1234.92
1222.30
1229.28
+5.88
2015-02-12
1218.55
1232.76
1217.70
1223.40
+5.68
2015-02-11
1233.93
1238.85
1216.30
1217.72
-16.08
2015-02-10
1238.11
1245.84
1230.60
1233.80
-4.62
2015-02-09
1236.32
1243.60
1234.06
1238.42
+5.92
2015-02-06
1265.79
1268.74
1227.70
1232.50
-33.10
2015-02-05
1270.26
1273.97
1256.10
1265.60
-3.80
2015-02-04
1261.32
1272.23
1256.30
1269.40
+9.30
2015-02-03
1274.83
1285.35
1255.20
1260.10
-15.40
2015-02-02
1282.04
1283.35
1266.10
1275.50
-7.68
2015-01-30
1258.49
1284.75
1256.60
1283.18
+26.18
2015-01-29
1283.35
1285.90
1251.60
1257
-27.10
2015-01-28
1292.20
1293.86
1279.88
1284.10
-8.60
2015-01-27
1280.70
1297.53
1271.80
1292.70
+13
2015-01-26
1293.28
1299.10
1275.60
1279.70
-14.18
2015-01-23
1301.90
1302.40
1283.80
1293.88
-8.20
2015-01-22
1293.36
1306.79
1279.30
1302.08
+7.98
2015-01-21
1294.51
1305.03
1284.61
1294.10
-1.10
2015-01-20
1275.90
1297.03
1273.90
1295.20
+19.20
2015-01-19
1280.22
1281.51
1272.10
1276
-3.68
2015-01-16
1263.08
1282.03
1254.60
1279.68
+16.58
2015-01-15
1228.99
1266.54
1225.70
1263.10
+33.90
2015-01-14
1230.60
1244.23
1224.90
1229.20
-1.70
2015-01-13
1232.99
1244
1227.19
1230.90
-2.90
2015-01-12
1226.22
1235.83
1217.60
1233.80
+15.69
2015-01-09
1208.45
1220.79
1207.20
1218.11
+9.31
2015-01-08
1210.30
1216.38
1204.50
1208.80
-1.70
2015-01-07
1218.88
1219
1208.83
1210.50
-7.65
2015-01-06
1203.53
1223.30
1201.50
1218.15
+13.87
2015-01-05
1187.90
1207.80
1178.01
1204.28
+14.68
2015-01-02
1184.30
1194.83
1167.69
1189.60
+7.59
2015-01-01
1183.96
1183.96
1182.01
1182.01
-1.89