现货黄金2017年价格历史
XAU现货黄金（XAU）2017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
1257.92
2017年
最高价
美元/盎司
1348.80
2017-09-07
最低价
美元/盎司
1150.90
2017-01-02
2017年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2017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
2017-12-29
1294.20
1307.55
1293
1302.56
+7.66
2017-12-28
1287.73
1295.19
1285.80
1294.90
+7.70
2017-12-27
1283.30
1288.98
1281
1287.20
+4.55
2017-12-26
1274.29
1283.80
1273.20
1282.65
+8.13
2017-12-22
1266.50
1276.40
1264.70
1274.52
+8.08
2017-12-21
1265
1269
1262.60
1266.44
+1.20
2017-12-20
1261.50
1267.90
1260.90
1265.24
+3.80
2017-12-19
1262.10
1265.30
1258.80
1261.44
-0.66
2017-12-18
1254.97
1263.97
1252.50
1262.10
+7.29
2017-12-15
1252.30
1261.81
1252.15
1254.81
+2.11
2017-12-14
1255.33
1259.10
1250.36
1252.70
-2.45
2017-12-13
1244
1257.20
1239.90
1255.15
+11.03
2017-12-12
1241.20
1246.19
1235.90
1244.12
+2.35
2017-12-11
1247.13
1251.52
1240.10
1241.77
-6.32
2017-12-08
1246.60
1252.37
1243
1248.09
+1.25
2017-12-07
1261.90
1264.58
1243.10
1246.84
-16.36
2017-12-06
1264.90
1269.30
1262
1263.20
-2.70
2017-12-05
1276.20
1277.04
1260
1265.90
-9.69
2017-12-04
1280.18
1280.18
1270.80
1275.59
-4.46
2017-12-01
1274.20
1289.29
1271.10
1280.05
+5.35
2017-11-30
1283.60
1285.27
1269.70
1274.70
-8.80
2017-11-29
1293.50
1296.70
1281.20
1283.50
-10.02
2017-11-28
1293.10
1297.41
1290
1293.52
-0.98
2017-11-27
1288.48
1299.30
1285.90
1294.50
+7.20
2017-11-24
1291.20
1293.20
1284.90
1287.30
-3.30
2017-11-23
1291.40
1293.57
1286.80
1290.60
-1.20
2017-11-22
1280.10
1294.66
1278.30
1291.80
+11.50
2017-11-21
1275.80
1284.71
1275.50
1280.30
+3.89
2017-11-20
1293.58
1294.77
1273.90
1276.41
-17.23
2017-11-17
1277.70
1297.10
1277.60
1293.64
+15.24
2017-11-16
1277
1281.76
1274.40
1278.40
+0.50
2017-11-15
1280.10
1289.50
1275.90
1277.90
-2.30
2017-11-14
1277.60
1283.60
1269.60
1280.20
+2.10
2017-11-13
1274.73
1279.77
1274
1278.10
+2.98
2017-11-10
1284.60
1287.05
1272.70
1275.12
-9.78
2017-11-09
1280.90
1288.70
1279.40
1284.90
+3.70
2017-11-08
1274.50
1287.20
1274.50
1281.20
+6
2017-11-07
1281.50
1281.85
1271.10
1275.20
-6.70
2017-11-06
1269.93
1282.92
1265.20
1281.90
+12.43
2017-11-03
1276.65
1280.34
1264.70
1269.47
-6.12
2017-11-02
1274.45
1284.20
1272.70
1275.59
+1.60
2017-11-01
1270.66
1280.90
1267.30
1273.99
+3.34
2017-10-31
1275.90
1278.14
1266.80
1270.65
-5.13
2017-10-30
1272.83
1278.90
1268.40
1275.78
+1.98
2017-10-27
1266.86
1274.03
1263
1273.80
+7.70
2017-10-26
1277.31
1282.52
1264.90
1266.10
-11.05
2017-10-25
1276.53
1279.99
1270.30
1277.15
+1.10
2017-10-24
1282.08
1283.64
1272.90
1276.05
-5.90
2017-10-23
1279.54
1283.25
1271.70
1281.95
+1.91
2017-10-20
1289.90
1291.08
1277.10
1280.04
-9.41
2017-10-19
1280.73
1290.50
1276.29
1289.45
+8.90
2017-10-18
1284.76
1288.85
1276.30
1280.55
-4.30
2017-10-17
1294.92
1296.24
1280.80
1284.85
-9.90
2017-10-16
1303.18
1306.04
1289.80
1294.75
-9.65
2017-10-13
1293.37
1304.40
1290.60
1304.40
+11.15
2017-10-12
1291.90
1297.45
1289
1293.25
+1.70
2017-10-11
1288.04
1293.52
1283.90
1291.55
+4
2017-10-10
1284.05
1294.19
1281.60
1287.55
+4.22
2017-10-09
1276.03
1285.44
1275
1283.33
+7.12
2017-10-06
1267.95
1276.49
1260.10
1276.21
+8.56
2017-10-05
1274.65
1278.96
1265.90
1267.65
-6.70
2017-10-04
1271.42
1282.30
1269.80
1274.35
+2.25
2017-10-03
1270.59
1274.70
1267.80
1272.10
+1.63
2017-10-02
1279.13
1280.13
1269.18
1270.47
-9.25
2017-09-29
1286.98
1290.33
1275.39
1279.72
-7.06
2017-09-28
1282.05
1288.77
1276.80
1286.78
+6.06
2017-09-27
1293.85
1296.21
1280.70
1280.72
-12.63
2017-09-26
1310.30
1313.62
1291.88
1293.35
-17.40
2017-09-25
1297.63
1312.10
1288.86
1310.75
+13.65
2017-09-22
1290.72
1298.70
1290.58
1297.10
+6.35
2017-09-21
1301.07
1301.71
1287.50
1290.75
-10.10
2017-09-20
1310.96
1316.10
1295.20
1300.85
-9.51
2017-09-19
1306.10
1311.67
1304.80
1310.36
+4.41
2017-09-18
1319.43
1320
1303.80
1305.95
-13.76
2017-09-15
1329.29
1334.29
1319.61
1319.71
-9.46
2017-09-14
1323.42
1330.81
1315.20
1329.17
+6.32
2017-09-13
1332.46
1334.75
1320
1322.85
-8.85
2017-09-12
1327.42
1332.10
1322.20
1331.70
+4.55
2017-09-11
1337.01
1340.03
1325.70
1327.15
-18.93
2017-09-08
1348.80
1357.50
1342
1346.08
-2.72
2017-09-07
1333.93
1349.88
1331.30
1348.80
+14.95
2017-09-06
1339.39
1342.44
1330.60
1333.85
-5.60
2017-09-05
1334.25
1344.33
1325.99
1339.45
+6.05
2017-09-04
1334.30
1339.82
1331.30
1333.40
+8.75
2017-09-01
1321.48
1328.82
1315.80
1324.65
+4
2017-08-31
1308.68
1323.63
1298.32
1320.65
+12.29
2017-08-30
1309.05
1313.70
1304.50
1308.36
-0.69
2017-08-29
1314.77
1326
1304.30
1309.05
-0.70
2017-08-28
1292.43
1312.07
1291.30
1309.75
+18.51
2017-08-25
1286.10
1294.57
1274.45
1291.24
+5.59
2017-08-24
1290.32
1291.20
1283.60
1285.65
-4.60
2017-08-23
1284.74
1291.50
1282
1290.25
+5.50
2017-08-22
1291.28
1292.54
1281.30
1284.75
-6.20
2017-08-21
1283.61
1293.85
1280.34
1290.95
+7.37
2017-08-18
1288.01
1300.83
1283.32
1283.58
-4.07
2017-08-17
1283.95
1290.12
1281
1287.65
+4.80
2017-08-16
1271.09
1283.84
1267.30
1282.85
+11.70
2017-08-15
1281.35
1282.07
1267.21
1271.15
-10.20
2017-08-14
1289.93
1290.42
1277.80
1281.35
-7.42
2017-08-11
1286.39
1292.05
1280.70
1288.77
+2.72
2017-08-10
1276.95
1287.80
1274
1286.05
+8.80
2017-08-09
1260.44
1278.70
1260.06
1277.25
+16.50
2017-08-08
1257.05
1265.20
1250.70
1260.75
+3.40
2017-08-07
1258.33
1259.90
1255
1257.35
-1.05
2017-08-04
1268.39
1270.16
1253.70
1258.40
-9.55
2017-08-03
1266.59
1270.83
1256.50
1267.95
+1.90
2017-08-02
1268.53
1272.80
1262.20
1266.05
-2.60
2017-08-01
1269.13
1274.11
1262.10
1268.65
-0.30
2017-07-31
1270.11
1271.17
1265.20
1268.95
+0.25
2017-07-28
1259.10
1270.83
1256.40
1268.70
+9.85
2017-07-27
1260.48
1265.27
1253.60
1258.85
-1.75
2017-07-26
1250.08
1263.51
1243
1260.60
+12.05
2017-07-25
1255.11
1257.89
1248.10
1248.55
-6.40
2017-07-24
1255.18
1258.79
1251.40
1254.95
+0.04
2017-07-21
1244.32
1255.90
1242.90
1254.91
+10.67
2017-07-20
1240.85
1247.60
1234.70
1244.24
+3.39
2017-07-19
1242.37
1244.02
1235.40
1240.85
-1.30
2017-07-18
1233.89
1244.54
1232.40
1242.15
+8.40
2017-07-17
1228.68
1236.10
1227.98
1233.75
+5.20
2017-07-14
1216.93
1232.90
1214
1228.55
+11.65
2017-07-13
1219.31
1224.42
1215.70
1216.90
-2.85
2017-07-12
1216.90
1225.77
1213.20
1219.75
+2.35
2017-07-11
1214.15
1217.60
1207.40
1217.40
+3.65
2017-07-10
1212.28
1215.58
1204.20
1213.75
+1.26
2017-07-07
1224.89
1228.50
1206.80
1212.49
-12.16
2017-07-06
1226.75
1229.37
1221.90
1224.65
-2.10
2017-07-05
1223.86
1228.82
1216.70
1226.75
+3.75
2017-07-04
1219
1226.50
1219
1223
+4.10
2017-07-03
1241.64
1242.71
1217.50
1218.90
-22.43
2017-06-30
1243.80
1248.24
1239.07
1241.33
-3.37
2017-06-29
1249.19
1253.19
1238.60
1244.70
-4.12
2017-06-28
1246.66
1254.88
1246.10
1248.82
+2.27
2017-06-27
1243.99
1253.10
1241.10
1246.55
+2.50
2017-06-26
1257.22
1258.11
1236.03
1244.05
-12.35
2017-06-23
1249.60
1258.90
1249.10
1256.40
+7.20
2017-06-22
1245.90
1254.82
1244.90
1249.20
+3.40
2017-06-21
1242.30
1247.82
1240.30
1245.80
+3.50
2017-06-20
1243.20
1248.10
1240.60
1242.30
-1
2017-06-19
1254.13
1255.66
1242.20
1243.30
-9.80
2017-06-16
1253.60
1257.14
1251.10
1253.10
-0.20
2017-06-15
1260.60
1266.72
1250.70
1253.30
-7.40
2017-06-14
1265.90
1281.50
1256.40
1260.70
-5.20
2017-06-13
1265.32
1269
1258.60
1265.90
+0.88
2017-06-12
1267.28
1270.37
1263
1265.02
-0.88
2017-06-09
1279.80
1281.80
1264
1265.90
-13.70
2017-06-08
1286.50
1288.91
1270.60
1279.60
-6.70
2017-06-07
1293.60
1294.91
1281.80
1286.30
-7.35
2017-06-06
1278.60
1296.06
1278.60
1293.65
+14.85
2017-06-05
1279.97
1283.42
1276.90
1278.80
+0.03
2017-06-02
1265.55
1279.50
1258.70
1278.77
+13.77
2017-06-01
1268.93
1270.31
1260.70
1265
-3.55
2017-05-31
1262.87
1274.09
1259.30
1268.55
+5.81
2017-05-30
1267.08
1270.48
1259.20
1262.74
-3.86
2017-05-29
1267.68
1269.10
1264.82
1266.60
-0.25
2017-05-26
1255
1269.50
1252.40
1266.85
+11.49
2017-05-25
1258
1259.66
1253
1255.36
-2.54
2017-05-24
1250.10
1258.93
1247.10
1257.90
+7.90
2017-05-23
1259.70
1263.76
1249.90
1250
-9.60
2017-05-22
1256.43
1262.56
1251.10
1259.60
+4.60
2017-05-19
1246.90
1256.50
1245.40
1255
+9.10
2017-05-18
1260.70
1265.01
1245.10
1245.90
-14.70
2017-05-17
1236.80
1261.30
1235.90
1260.60
+23.70
2017-05-16
1230.10
1239.11
1229.70
1236.90
+6.90
2017-05-15
1227.98
1237.33
1226.10
1230
+2.07
2017-05-12
1224.10
1231.74
1224
1227.93
+3.73
2017-05-11
1217.90
1227.73
1216.20
1224.20
+6.10
2017-05-10
1220.80
1225.69
1216.80
1218.10
-2.70
2017-05-09
1225.60
1228.59
1213.60
1220.80
-4.60
2017-05-08
1222.13
1236.52
1220.64
1225.40
-3.50
2017-05-05
1227.80
1235.60
1225.40
1228.90
+2
2017-05-04
1237.90
1241.26
1224.90
1226.90
-10
2017-05-03
1256.55
1256.95
1234.90
1236.90
-19.40
2017-05-02
1255.93
1257.73
1251.20
1256.30
—
2017-05-01
1268.08
1271.15
1253.96
1256.30
-11.61
2017-04-28
1263.50
1268.52
1262.50
1267.91
+4.51
2017-04-27
1268.80
1269.59
1260.40
1263.40
-5.50
2017-04-26
1268.80
1269
1268.80
1268.90
+5.60
2017-04-25
1275.80
1278.20
1260.70
1263.30
-12.60
2017-04-24
1275.80
1275.90
1275.80
1275.90
-8.13
2017-04-21
1280.70
1288.30
1277.80
1284.03
+3.13
2017-04-20
1280.70
1280.90
1280.70
1280.90
+1.30
2017-04-19
1289.10
1290.72
1273.20
1279.60
-9.50
2017-04-18
1289.10
1289.10
1289
1289.10
+4.65
2017-04-17
1290.33
1295.46
1281.08
1284.45
-2.71
2017-04-14
1286.80
1288.20
1283.70
1287.16
+0.30
2017-04-13
1285.90
1288.56
1281.10
1286.86
+1.06
2017-04-12
1285.90
1286
1285.80
1285.80
+11
2017-04-11
1275
1275
1274.80
1274.80
+20.60
2017-04-10
1254.48
1254.96
1254.20
1254.20
+0.70
2017-04-07
1251.50
1270.94
1250
1253.50
+2
2017-04-06
1251.50
1251.60
1251.50
1251.50
-3.30
2017-04-05
1255.96
1257.40
1242.90
1254.80
-0.67
2017-04-04
1252.60
1261.25
1252.50
1255.47
+2.67
2017-04-03
1252.60
1252.90
1252.50
1252.80
+4.02
2017-03-31
1241.98
1250.57
1239.62
1248.78
+5.93
2017-03-30
1253.52
1253.83
1242.17
1242.85
-10.36
2017-03-29
1250.74
1254.62
1247.14
1253.21
+2.06
2017-03-28
1253.20
1258.40
1247.41
1251.15
-3.25
2017-03-27
1245.76
1261.01
1245.38
1254.40
+11.27
2017-03-24
1244.10
1251.85
1240.10
1243.13
-0.97
2017-03-23
1244.10
1244.10
1243.90
1244.10
-4.10
2017-03-22
1244.30
1251.32
1243.60
1248.20
+4.10
2017-03-21
1244.30
1244.30
1244.10
1244.10
+10.52
2017-03-20
1228.99
1235.40
1228.93
1233.58
+4.98
2017-03-17
1225.50
1231.66
1223.80
1228.60
+3
2017-03-16
1219.40
1233.71
1217.80
1225.60
+6.10
2017-03-15
1198.60
1222.02
1197.10
1219.50
+21
2017-03-14
1203.30
1207.70
1196.80
1198.50
-4.70
2017-03-13
1203.30
1203.30
1203.20
1203.20
-0.94
2017-03-10
1199.70
1206.32
1194.10
1204.14
+3.13
2017-03-09
1207.10
1209.01
1198.70
1201.01
-7.13
2017-03-08
1214.40
1218.54
1205.80
1208.14
-6.96
2017-03-07
1224.80
1227.16
1213.40
1215.10
-9.60
2017-03-06
1233.31
1236.87
1224.30
1224.70
-9.30
2017-03-03
1233.10
1236.29
1222.10
1234
-0.20
2017-03-02
1248.60
1249.98
1230
1234.20
-15.17
2017-03-01
1247.30
1250.60
1236.30
1249.37
+1.77
2017-02-28
1252.35
1258.37
1247.10
1247.60
-5.15
2017-02-27
1257.58
1263.87
1250.10
1252.75
-3.85
2017-02-24
1249
1260.12
1247.40
1256.60
+7.48
2017-02-23
1237.40
1251.08
1235
1249.12
+11.71
2017-02-22
1235.40
1240.78
1230.50
1237.41
+2.21
2017-02-21
1237.49
1238.84
1225.40
1235.20
-2.70
2017-02-20
1235.04
1238.97
1232
1237.90
+3.74
2017-02-17
1238.70
1243.78
1233.60
1234.16
-4.81
2017-02-16
1233.05
1242.35
1231.80
1238.97
+5.47
2017-02-15
1227.20
1233.50
1215.80
1233.50
+5.31
2017-02-14
1225.21
1234.60
1221.10
1228.19
+3.12
2017-02-13
1232.23
1232.88
1218.40
1225.07
-8.06
2017-02-10
1227.20
1237.16
1221
1233.13
+5.03
2017-02-09
1240.90
1244.47
1225.60
1228.10
-13.10
2017-02-08
1232.70
1244.71
1229.80
1241.20
+8.10
2017-02-07
1234.80
1235.79
1226.80
1233.10
-2.23
2017-02-06
1219.80
1235.67
1219
1235.33
+15.14
2017-02-03
1215.30
1221.38
1206.30
1220.19
+4.71
2017-02-02
1209.11
1225.28
1207.80
1215.48
+6.28
2017-02-01
1210.63
1213.23
1197.30
1209.20
-1.20
2017-01-31
1195.41
1215.29
1193.10
1210.40
+15.03
2017-01-30
1192.06
1199.41
1187
1195.37
+4.61
2017-01-27
1188.80
1191.61
1179.80
1190.76
+2.46
2017-01-26
1200.76
1202.62
1184.20
1188.30
-12.18
2017-01-25
1208.40
1209.78
1192.60
1200.48
-8.04
2017-01-24
1217.71
1220.12
1205.90
1208.52
-9.29
2017-01-23
1209.09
1219.45
1208.70
1217.81
+7.91
2017-01-20
1204.40
1214.90
1198.10
1209.90
+5.38
2017-01-19
1202.70
1206.47
1195.30
1204.52
+0.62
2017-01-18
1216.50
1217.75
1201.50
1203.90
-12.48
2017-01-17
1201.80
1218.80
1201.80
1216.38
+13.96
2017-01-16
1197
1208.61
1197
1202.42
+5.38
2017-01-13
1194.20
1201.12
1187.10
1197.04
+2.44
2017-01-12
1190.90
1206.94
1190.38
1194.60
+3.22
2017-01-11
1186.80
1198.30
1176.60
1191.38
+3.88
2017-01-10
1180.40
1190.61
1179.40
1187.50
+6.75
2017-01-09
1172.36
1186.19
1171.59
1180.75
+8.85
2017-01-06
1179.97
1182.90
1170.20
1171.90
-8.30
2017-01-05
1163
1184.97
1162.20
1180.20
+16.99
2017-01-04
1158.40
1167.90
1155.50
1163.21
+5.01
2017-01-03
1150
1164.44
1145.20
1158.20
+7.30
2017-01-02
1150.40
1152.40
1150.40
1150.90
+0.20