现货黄金2016年价格历史
XAU现货黄金（XAU）2016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
1253.82
2016年
最高价
美元/盎司
1365.85
2016-07-08
最低价
美元/盎司
1061
2016-01-01
2016年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2016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
2016-12-30
1157.80
1163.26
1148.90
1150.70
-7.10
2016-12-29
1142.07
1159.54
1141
1157.80
+16.77
2016-12-28
1137.60
1144.47
1135.60
1141.03
+2.43
2016-12-27
1133.53
1150.96
1131.10
1138.60
+4.83
2016-12-26
1134
1134
1133.30
1133.77
+0.37
2016-12-23
1127.80
1135.84
1127.60
1133.40
+5.41
2016-12-22
1131.30
1134.08
1126.90
1127.99
-3.31
2016-12-21
1132.40
1137.10
1129.10
1131.30
-1
2016-12-20
1138.20
1139.76
1125.40
1132.30
-5.40
2016-12-19
1133.78
1142.31
1133.61
1137.70
+2.70
2016-12-16
1128.50
1141.30
1126.30
1135
+6.90
2016-12-15
1141.40
1144.41
1122.50
1128.10
-14.30
2016-12-14
1157.60
1165.25
1138.50
1142.40
-14.74
2016-12-13
1162.14
1164.99
1154
1157.14
-5.06
2016-12-12
1159.36
1165.81
1151.09
1162.20
+3.10
2016-12-09
1170.49
1172.01
1155.50
1159.10
-11.50
2016-12-08
1173.60
1178.68
1168.70
1170.60
-2.70
2016-12-07
1169
1180.22
1165.35
1173.30
+3.84
2016-12-06
1170.40
1175.30
1166.10
1169.46
-0.51
2016-12-05
1177.10
1188.10
1156.30
1169.97
-6.83
2016-12-02
1171.40
1178.01
1166.20
1176.80
+5.20
2016-12-01
1172.50
1176.69
1160
1171.60
-1.29
2016-11-30
1188.36
1194.95
1169.80
1172.89
-14.99
2016-11-29
1193.74
1195.09
1179.80
1187.88
-5.62
2016-11-28
1183.11
1197.60
1182.30
1193.50
+9.70
2016-11-25
1180.50
1193.23
1170.63
1183.80
-0.06
2016-11-24
1188.30
1190.90
1179.70
1183.86
-3.74
2016-11-23
1212.10
1214.99
1180.90
1187.60
-24.50
2016-11-22
1213.50
1221
1205.30
1212.10
-1.90
2016-11-21
1207.01
1217.62
1205.40
1214
+5.71
2016-11-18
1216
1217.80
1202.70
1208.29
-8.18
2016-11-17
1224.64
1231.45
1210.40
1216.47
-8.53
2016-11-16
1227.56
1233.10
1220.70
1225
-3.42
2016-11-15
1220.70
1231.54
1218.70
1228.42
+7.55
2016-11-14
1227.83
1231.35
1211.30
1220.87
-6.63
2016-11-11
1257.80
1265.40
1218.78
1227.50
-31.10
2016-11-10
1277
1292.21
1251.30
1258.60
-19.15
2016-11-09
1275.30
1337.34
1267.70
1277.75
+2.54
2016-11-08
1281
1290.64
1272.10
1275.21
-6.09
2016-11-07
1292.52
1295.86
1277.60
1281.30
-22.40
2016-11-04
1302.10
1307.14
1294.20
1303.70
+2.30
2016-11-03
1296.90
1306.75
1284.80
1301.40
+4.40
2016-11-02
1287.86
1307.99
1287
1297
+9.50
2016-11-01
1276.86
1291.85
1275
1287.50
+10.75
2016-10-31
1277.29
1279.50
1271
1276.75
+1.35
2016-10-28
1267.70
1284.24
1261.30
1275.40
+7.60
2016-10-27
1265.70
1272.78
1264.20
1267.80
+2.10
2016-10-26
1273.20
1276.44
1263.90
1265.70
-7.60
2016-10-25
1263.90
1276.69
1261.30
1273.30
+9.50
2016-10-24
1265.62
1272
1259.60
1263.80
-1.91
2016-10-21
1264.90
1268.01
1260.80
1265.71
-0.09
2016-10-20
1268.90
1274.59
1263.10
1265.80
-3.20
2016-10-19
1261.90
1273.35
1259.80
1269
+6.80
2016-10-18
1254.40
1264.72
1254
1262.20
+7.30
2016-10-17
1251.62
1257.24
1250
1254.90
+4.90
2016-10-16
1257.20
1259.56
1245.30
1250
-0.87
2016-10-15
1250.87
1250.87
1250.87
1250.87
+0.86
2016-10-14
1257.61
1259.29
1246.07
1250.01
-11.04
2016-10-13
1255.65
1262.31
1252.90
1261.05
+6.30
2016-10-12
1252.26
1258.90
1249.50
1254.75
+2
2016-10-11
1259.32
1262.19
1251.74
1252.75
-7.70
2016-10-10
1256.32
1264.93
1256.30
1260.45
+3.84
2016-10-09
1254.35
1265.30
1241.34
1256.61
-0.36
2016-10-08
1256.97
1256.97
1256.97
1256.97
-0.28
2016-10-07
1254.35
1265.30
1241.34
1257.25
+3.35
2016-10-06
1266.71
1269.41
1249
1253.90
-12.20
2016-10-05
1267.90
1277.16
1261.30
1266.10
-2
2016-10-04
1310.90
1313.02
1265.90
1268.10
-42.20
2016-10-03
1318.41
1319.62
1308.10
1310.30
-5.47
2016-10-02
1315.77
1315.77
1315.77
1315.77
-0.78
2016-10-01
1316.55
1316.55
1316.55
1316.55
+1.02
2016-09-30
1320.22
1328.03
1313.15
1315.53
-4.52
2016-09-29
1321.20
1325.83
1315.70
1320.05
-1.25
2016-09-28
1326
1327.58
1317.20
1321.30
-4.80
2016-09-27
1337.50
1339.51
1324.10
1326.10
-11.25
2016-09-26
1336.66
1342.12
1332.40
1337.35
+0.23
2016-09-25
1336.56
1340.54
1333.63
1337.12
-0.44
2016-09-24
1337.56
1337.56
1337.56
1337.56
+0.36
2016-09-23
1336.56
1340.54
1333.63
1337.20
+1.10
2016-09-22
1335.60
1343.66
1331
1336.10
+0.70
2016-09-21
1314.30
1337.20
1307.62
1335.40
+21
2016-09-20
1311.80
1317.92
1311.40
1314.40
+2.10
2016-09-19
1309.80
1318.50
1309.10
1312.30
+2.45
2016-09-18
1313.96
1318.08
1306.20
1309.85
-0.17
2016-09-17
1310.02
1310.02
1310.02
1310.02
+0.17
2016-09-16
1314.66
1318.16
1305.90
1309.85
-4.10
2016-09-15
1321.67
1328.45
1308.60
1313.95
-8.60
2016-09-14
1319.09
1326.06
1313.08
1322.55
+4.50
2016-09-13
1328
1332.10
1315.50
1318.05
-10.05
2016-09-12
1328.32
1330.26
1319.70
1328.10
+0.33
2016-09-11
1327.77
1327.77
1327.77
1327.77
-0.11
2016-09-10
1327.88
1327.88
1327.88
1327.88
-0.12
2016-09-09
1336.60
1339.57
1327.13
1328
-8.50
2016-09-08
1344.90
1349.40
1334.50
1336.50
-8.40
2016-09-07
1348.42
1352.58
1342.40
1344.90
-4.85
2016-09-06
1326.78
1352.61
1324.60
1349.75
+22.92
2016-09-05
1324.27
1328.63
1321.60
1326.83
+1.81
2016-09-04
1325.02
1325.02
1325.02
1325.02
+0.33
2016-09-03
1324.69
1324.69
1324.69
1324.69
-2.19
2016-09-02
1313.64
1329.89
1306.48
1326.88
+12.08
2016-09-01
1308.60
1315.12
1302
1314.80
+6.10
2016-08-31
1311.20
1316.13
1304
1308.70
-2.50
2016-08-30
1323.52
1325.48
1308.60
1311.20
-11.45
2016-08-29
1320.60
1325.11
1314.87
1322.65
+1.71
2016-08-28
1320.94
1320.94
1320.94
1320.94
-0.83
2016-08-27
1321.77
1321.77
1321.77
1321.77
+1.18
2016-08-26
1321.44
1341.99
1318.30
1320.59
-0.71
2016-08-25
1323.60
1327.04
1317.40
1321.30
-2.20
2016-08-24
1337.40
1340.13
1322.80
1323.50
-13.80
2016-08-23
1339.20
1344.78
1334.80
1337.30
-1.80
2016-08-22
1340.65
1341.20
1331.60
1339.10
-1.80
2016-08-21
1351.30
1352.86
1336.60
1340.90
+0.88
2016-08-20
1340.02
1340.02
1340.02
1340.02
-0.88
2016-08-19
1352.35
1352.83
1337.59
1340.90
-10.30
2016-08-18
1347.30
1356.09
1345.50
1351.20
+3.30
2016-08-17
1345.20
1351.64
1335.65
1347.90
+2.80
2016-08-16
1339.55
1358.05
1339.10
1345.10
+6.25
2016-08-15
1338.10
1343.81
1335.50
1338.85
+3.36
2016-08-14
1335.49
1335.49
1335.49
1335.49
-1.61
2016-08-13
1337.10
1337.10
1337.10
1337.10
+1.61
2016-08-12
1338.41
1356.02
1333.24
1335.49
-3.01
2016-08-11
1347.10
1353.37
1335.60
1338.50
-8.50
2016-08-10
1340.90
1357.40
1339.47
1347
+6.30
2016-08-09
1334.60
1342.60
1330
1340.70
+5.80
2016-08-08
1335.29
1338.32
1329
1334.90
-1.64
2016-08-07
1360.87
1364.66
1334.62
1336.54
-0.23
2016-08-06
1336.77
1336.77
1336.77
1336.77
+1.41
2016-08-05
1360.87
1364.66
1334.62
1335.36
-25.84
2016-08-04
1357.30
1365.01
1347.80
1361.20
+3.80
2016-08-03
1362.80
1366.47
1353.30
1357.40
-5.30
2016-08-02
1353
1367.30
1346.40
1362.70
+9.60
2016-08-01
1350.38
1354.94
1345.80
1353.10
+2.53
2016-07-31
1335.45
1355.01
1327.50
1350.57
-0.18
2016-07-30
1350.75
1350.75
1350.75
1350.75
+0.18
2016-07-29
1335.45
1355.01
1327.50
1350.57
+15.52
2016-07-28
1341
1345.56
1331.50
1335.05
-5.95
2016-07-27
1319.62
1342.42
1315.30
1341
+21.50
2016-07-26
1315.10
1324.51
1313.20
1319.50
+4.30
2016-07-25
1322.99
1323.84
1311.30
1315.20
-6.71
2016-07-22
1331.01
1333.75
1319.53
1321.91
-8.69
2016-07-21
1316.17
1333.91
1310
1330.60
+12.94
2016-07-20
1331.50
1338.40
1312.60
1317.66
-13.94
2016-07-19
1328.30
1335.04
1325.10
1331.60
+3.30
2016-07-18
1332.04
1335.48
1322.90
1328.30
-8.95
2016-07-15
1335.17
1338.72
1322.46
1337.25
+3.15
2016-07-14
1341.80
1347.13
1319.30
1334.10
-7.60
2016-07-13
1333.10
1345.28
1326.30
1341.70
+8.90
2016-07-12
1354.50
1357.67
1329.10
1332.80
-21.80
2016-07-11
1367.42
1375.12
1350.10
1354.60
-11.25
2016-07-08
1359.97
1370.25
1335.38
1365.85
+5.75
2016-07-07
1362.50
1370.71
1349.60
1360.10
-2.20
2016-07-06
1354.80
1375.15
1354.20
1362.30
+7.20
2016-07-05
1348.20
1357.62
1337.30
1355.10
+7
2016-07-04
1342.38
1357.50
1335.75
1348.10
+4.70
2016-07-01
1321.88
1344.53
1319.80
1343.40
+21.89
2016-06-30
1317.80
1324.18
1312.20
1321.51
+3.81
2016-06-29
1312.10
1327.82
1310.13
1317.70
+5.94
2016-06-28
1325.10
1326.24
1304.90
1311.76
-13.04
2016-06-27
1321.96
1335.43
1317.30
1324.80
+8.87
2016-06-24
1251.48
1358.80
1250
1315.93
+59.93
2016-06-23
1265.70
1271.91
1254.20
1256
-9.80
2016-06-22
1267.60
1270.69
1260.40
1265.80
-1.70
2016-06-21
1289.10
1294.26
1263.80
1267.50
-22.40
2016-06-20
1289.04
1292.27
1277.40
1289.90
-8.28
2016-06-17
1278.10
1299.58
1276
1298.18
+19.88
2016-06-16
1291.82
1315.61
1276.80
1278.30
-13.20
2016-06-15
1284.60
1296.84
1277.90
1291.50
+6.90
2016-06-14
1282.20
1289.83
1275.80
1284.60
+2.50
2016-06-13
1275.63
1287.20
1272.30
1282.10
+8.52
2016-06-10
1268.74
1278.13
1264.30
1273.58
+4.26
2016-06-09
1261.75
1271.72
1256.60
1269.32
+7.07
2016-06-08
1243.99
1264.42
1242.80
1262.25
+19
2016-06-07
1244.94
1246.59
1234.64
1243.25
-1.70
2016-06-06
1242.62
1248.76
1239.80
1244.95
+1.12
2016-06-03
1208.03
1244.75
1207.40
1243.83
+35.70
2016-06-02
1213.28
1217.62
1206.80
1208.13
-5.25
2016-06-01
1215.35
1220.43
1205.88
1213.38
-1.84
2016-05-31
1209.36
1218.25
1208.20
1215.22
+5.77
2016-05-30
1209
1210.91
1199.79
1209.45
-3.07
2016-05-27
1219.85
1223.41
1206.73
1212.52
-7.21
2016-05-26
1222.71
1234.15
1218.34
1219.73
-3.23
2016-05-25
1227.45
1230.21
1217.67
1222.96
-4.57
2016-05-24
1249.85
1252.16
1226.23
1227.53
-22.16
2016-05-23
1251.40
1255.61
1242.90
1249.69
-2.23
2016-05-20
1256.37
1259.94
1248.50
1251.92
-4.79
2016-05-19
1260.54
1261.26
1243.70
1256.71
-3.74
2016-05-18
1280.41
1280.59
1254.90
1260.45
-19.97
2016-05-17
1274.96
1282.15
1269.08
1280.42
+5.68
2016-05-16
1272.64
1288.58
1270.70
1274.74
+2.29
2016-05-13
1265.10
1276.29
1262.92
1272.45
+7.26
2016-05-12
1278.30
1280.80
1261.57
1265.19
-13.05
2016-05-11
1266.60
1278.90
1264.60
1278.24
+11.62
2016-05-10
1264.44
1269.40
1256.76
1266.62
+2.21
2016-05-09
1286.76
1287.58
1261.17
1264.41
-23.65
2016-05-06
1277.12
1295.51
1274.20
1288.06
+11.02
2016-05-05
1281.35
1286.41
1268.79
1277.04
-4.42
2016-05-04
1285.01
1289.66
1271.70
1281.46
-3.24
2016-05-03
1291.82
1301.73
1282
1284.70
-7.17
2016-05-02
1291.92
1303.72
1287.64
1291.87
-0.67
2016-04-29
1265.91
1296.69
1264.80
1292.54
+26.86
2016-04-28
1245.11
1269.61
1237.83
1265.68
+20.65
2016-04-27
1242.61
1252.75
1239.62
1245.03
+2.27
2016-04-26
1237.30
1244.68
1231.28
1242.76
+5.23
2016-04-25
1231.41
1242.26
1230
1237.53
+5.48
2016-04-22
1249.60
1252.60
1227.10
1232.05
-17.53
2016-04-21
1244.34
1270.20
1243
1249.58
+5.19
2016-04-20
1250.32
1257.93
1242.10
1244.39
-5.84
2016-04-19
1231.60
1256.64
1227
1250.23
+18.48
2016-04-18
1238.13
1241.61
1229.85
1231.75
-1.99
2016-04-15
1227.98
1235.89
1224.90
1233.74
+5.77
2016-04-14
1241.37
1244.02
1223.50
1227.97
-13.57
2016-04-13
1256
1256.71
1239.40
1241.54
-14.50
2016-04-12
1258.11
1262.53
1251.21
1256.04
-2.22
2016-04-11
1245
1259.20
1243.80
1258.26
+19.12
2016-04-08
1240.20
1242.79
1229.50
1239.14
-1.15
2016-04-07
1223.14
1243.25
1222.80
1240.29
+17.14
2016-04-06
1229.22
1232.15
1217.10
1223.15
-6.47
2016-04-05
1216.15
1236.64
1214.60
1229.62
+13.51
2016-04-04
1218.62
1222.54
1214.20
1216.11
-5.71
2016-04-01
1231.62
1235.20
1208.70
1221.82
-9.91
2016-03-31
1225.24
1240.38
1223.40
1231.73
+6.45
2016-03-30
1239.47
1243.88
1223.20
1225.28
-14.14
2016-03-29
1221.18
1243.10
1215.23
1239.42
+18.18
2016-03-28
1214.09
1222.93
1208.24
1221.24
+4.54
2016-03-25
1216.82
1216.82
1216.70
1216.70
+0.12
2016-03-24
1222.58
1223.82
1212.66
1216.58
-5.87
2016-03-23
1247.48
1249.40
1214.90
1222.45
-25.10
2016-03-22
1243.75
1259.96
1241.90
1247.55
+3.82
2016-03-21
1255.42
1255.71
1240.60
1243.73
-11.45
2016-03-18
1258.92
1266.85
1247.75
1255.18
-3.86
2016-03-17
1259.89
1270.85
1254.30
1259.04
-0.86
2016-03-16
1232.54
1263.98
1226.68
1259.90
+27.35
2016-03-15
1235.24
1237.79
1225.68
1232.55
-2.64
2016-03-14
1250.89
1261.06
1229.10
1235.19
-14.94
2016-03-11
1270.86
1282.74
1248.10
1250.13
-20.71
2016-03-10
1252.49
1273.35
1237.04
1270.84
+18.29
2016-03-09
1261.26
1264.90
1242.90
1252.55
-8.75
2016-03-08
1265.23
1277.99
1260.10
1261.30
-5.62
2016-03-07
1259.68
1273.14
1256.65
1266.92
+8.33
2016-03-04
1263.37
1279.78
1250.30
1258.59
-4.78
2016-03-03
1239.83
1268.13
1237
1263.37
+23.32
2016-03-02
1231.49
1243.96
1224.50
1240.05
+8.54
2016-03-01
1238.12
1248.56
1227.22
1231.51
-6.71
2016-02-29
1222.41
1241.05
1215.65
1238.22
+16.07
2016-02-26
1231.88
1240.25
1211.10
1222.15
-9.24
2016-02-25
1227.55
1242.73
1221.03
1231.39
+3.85
2016-02-24
1224.70
1253.18
1221.83
1227.54
+2.79
2016-02-23
1208.37
1228.18
1206.70
1224.75
+17.25
2016-02-22
1225.35
1226.21
1201.93
1207.50
-18.33
2016-02-19
1230.37
1234.48
1219.70
1225.83
-4.68
2016-02-18
1208.65
1239.90
1200.74
1230.51
+22.51
2016-02-17
1200.81
1213.66
1195.40
1208
+8.15
2016-02-16
1208.40
1216.91
1190.60
1199.85
-8.15
2016-02-15
1235.17
1235.35
1201.80
1208
-29.36
2016-02-12
1245.84
1248.16
1232.20
1237.36
-7.84
2016-02-11
1197.05
1263.19
1195.50
1245.20
+48.35
2016-02-10
1189.07
1197.69
1180.90
1196.85
+7.94
2016-02-09
1188.36
1198.88
1185.57
1188.91
+0.13
2016-02-08
1172.58
1200.89
1163.80
1188.78
+15.73
2016-02-05
1154.90
1174.48
1145.14
1173.05
+17.75
2016-02-04
1141.64
1157.38
1139.55
1155.30
+13.60
2016-02-03
1128.93
1145.50
1124.30
1141.70
+12.84
2016-02-02
1128.08
1130.87
1122.27
1128.86
+0.99
2016-02-01
1117.60
1129.75
1115.44
1127.87
+10.18
2016-01-29
1114.25
1118.37
1108.45
1117.69
+3.42
2016-01-28
1125.22
1125.81
1111.20
1114.27
-9.98
2016-01-27
1119.63
1128.04
1114.87
1124.25
+4.91
2016-01-26
1108.08
1122.91
1106.94
1119.34
+11.36
2016-01-25
1097.43
1108.93
1096.90
1107.98
+10.38
2016-01-22
1101.26
1102.74
1093.97
1097.60
-3.50
2016-01-21
1100.43
1104.52
1092.30
1101.10
+0.70
2016-01-20
1087.03
1109.50
1087.03
1100.40
+13.33
2016-01-19
1088.98
1094.59
1082.59
1087.07
-1.63
2016-01-18
1088.97
1093.26
1087.41
1088.70
+0.13
2016-01-15
1079.10
1097.22
1075.80
1088.57
+9.47
2016-01-14
1093.33
1095.25
1071.30
1079.10
-14.22
2016-01-13
1086.76
1095.32
1079.60
1093.32
+6.59
2016-01-12
1094.45
1099.09
1083
1086.73
-7.48
2016-01-11
1103.61
1108.39
1093.60
1094.21
-9.51
2016-01-08
1108.75
1112.41
1092.60
1103.72
-4.98
2016-01-07
1093.60
1110.07
1091.28
1108.70
+14.86
2016-01-06
1077.10
1095.25
1074.80
1093.84
+16.62
2016-01-05
1073.58
1081.95
1072.50
1077.22
+3.32
2016-01-04
1062.43
1083.45
1061.50
1073.90
+12.90
2016-01-01
1061.25
1061.99
1061
1061
-0.99