搜金价

现货黄金2020年价格历史

XAU

现货黄金（XAU）2020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
1770.82
2020年
最高价 美元/盎司
2062.38
2020-08-06
最低价 美元/盎司
1471.60
2020-03-19

2020年价格走势

现货黄金 · 单位：美元/盎司（日K收盘）

2020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
2020-12-31
1894.03
1900.96
1885.20
1897.82
+3.57
2020-12-30
1877.90
1894.44
1875.80
1894.25
+16.80
2020-12-29
1872.92
1886.40
1871.64
1877.45
+4.03
2020-12-28
1882.31
1900.17
1869.55
1873.42
-5.55
2020-12-25
1878.97
1878.97
1878.97
1878.97
—
2020-12-24
1872.68
1883.39
1869.20
1878.97
+6.07
2020-12-23
1860.91
1878.45
1857.28
1872.90
+13.41
2020-12-22
1876.75
1884.18
1858.30
1859.49
-16.43
2020-12-21
1871.90
1906.66
1854.91
1875.92
-5.32
2020-12-18
1884.85
1889.69
1876.90
1881.24
-3.68
2020-12-17
1863.82
1896.19
1861.70
1884.92
+21.14
2020-12-16
1852.77
1865.65
1844.60
1863.78
+10.75
2020-12-15
1827.12
1855.36
1825.10
1853.03
+26.36
2020-12-14
1840.20
1841.20
1819.44
1826.67
-12.58
2020-12-11
1836.10
1847.64
1824.12
1839.25
+2.71
2020-12-10
1839.30
1849.94
1828.40
1836.54
-2.73
2020-12-09
1870.56
1870.78
1825.69
1839.27
-30.80
2020-12-08
1862.43
1875.26
1859.30
1870.07
+7.89
2020-12-07
1837.68
1868.50
1821.47
1862.18
+23.95
2020-12-04
1839.96
1848.12
1829.05
1838.23
-2.52
2020-12-03
1829.92
1843.85
1823.40
1840.75
+10.49
2020-12-02
1815.06
1832.52
1806.80
1830.26
+15.26
2020-12-01
1776.53
1817.35
1775.20
1815
+38.30
2020-11-30
1789.20
1789.85
1764.39
1776.70
-10.80
2020-11-27
1810.80
1813.76
1774
1787.50
-20.62
2020-11-26
1806.88
1818.23
1805.77
1808.12
+0.62
2020-11-25
1807.20
1817.61
1801.30
1807.50
+0.45
2020-11-24
1837.50
1838.98
1800.10
1807.05
-30.19
2020-11-23
1870.62
1876.15
1830.70
1837.24
-33.56
2020-11-20
1866.20
1879.78
1860.40
1870.80
+5.16
2020-11-19
1873.06
1874.06
1852.58
1865.64
-6.46
2020-11-18
1879.58
1884.80
1863.67
1872.10
-7.86
2020-11-17
1887.51
1893.52
1876.76
1879.96
-8.35
2020-11-16
1881.90
1899.01
1864.62
1888.31
-0.89
2020-11-13
1876.14
1896.76
1873.50
1889.20
+12.53
2020-11-12
1865.10
1883.80
1862.20
1876.67
+11.45
2020-11-11
1876.80
1884.43
1856.33
1865.22
-11.32
2020-11-10
1860.60
1890.32
1859.73
1876.54
+14.07
2020-11-09
1957.20
1965.54
1850
1862.47
-88.31
2020-11-06
1947.93
1960.26
1935.10
1950.78
+1.91
2020-11-05
1902.85
1952.69
1902
1948.87
+46.12
2020-11-04
1908.30
1916.28
1882.30
1902.75
-6.29
2020-11-03
1893.40
1910.51
1886.88
1909.04
+13.94
2020-11-02
1876.66
1895.95
1873.36
1895.10
+16.11
2020-10-30
1866.73
1889.69
1864
1878.99
+11.57
2020-10-29
1876.32
1884.97
1858.90
1867.42
-8.91
2020-10-28
1907.81
1910.87
1869.35
1876.33
-31.45
2020-10-27
1901.15
1911.36
1897.60
1907.78
+6.09
2020-10-26
1903.25
1908.56
1891.21
1901.69
+0.62
2020-10-23
1903.63
1914.22
1894.25
1901.07
-2.82
2020-10-22
1923.73
1925.99
1894.60
1903.89
-20.32
2020-10-21
1907.65
1931.32
1907.64
1924.21
+18.05
2020-10-20
1903.54
1914.09
1894.60
1906.16
+2.14
2020-10-19
1898.59
1918.41
1896.89
1904.02
+4.95
2020-10-16
1906.95
1913.86
1897
1899.07
-7.73
2020-10-15
1906.95
1907.55
1906.80
1906.80
+6.18
2020-10-14
1899.31
1900.62
1899.31
1900.62
+9.70
2020-10-13
1921.97
1925.60
1886.39
1890.92
-31.37
2020-10-12
1921.97
1922.29
1921.97
1922.29
-7.56
2020-10-09
1893.40
1930.41
1892.60
1929.85
+36.45
2020-10-08
1893.40
1893.40
1893.40
1893.40
+6.40
2020-10-07
1887
1887
1887
1887
+9.17
2020-10-06
1912.20
1920.75
1874.57
1877.83
-34.37
2020-10-05
1912.20
1912.20
1912.20
1912.20
+13.82
2020-10-02
1905.60
1917.03
1889.65
1898.38
-7.22
2020-10-01
1905.60
1905.60
1905.60
1905.60
+19.84
2020-09-30
1897.35
1902.32
1881.26
1885.76
-11.54
2020-09-29
1880.95
1898.95
1875.30
1897.30
+16.15
2020-09-28
1858.25
1883.02
1848.87
1881.15
+19.94
2020-09-25
1867.21
1875.17
1852.48
1861.21
-6.21
2020-09-24
1863.29
1876.99
1848.60
1867.42
+4.28
2020-09-23
1899.95
1905.81
1855.68
1863.14
-36.46
2020-09-22
1912.36
1919.87
1894.60
1899.60
-12
2020-09-21
1950.28
1955.72
1882.59
1911.60
-37.56
2020-09-18
1942.15
1960.07
1940.79
1949.16
+5.26
2020-09-17
1942.15
1944.45
1940.79
1943.90
-14.90
2020-09-16
1958.80
1958.80
1958.80
1958.80
+3.29
2020-09-15
1954.62
1955.78
1954.30
1955.51
-0.49
2020-09-14
1941.17
1962.50
1936.92
1956
+16.31
2020-09-11
1945.60
1954.68
1937
1939.69
-5.91
2020-09-10
1954.54
1955.37
1945.60
1945.60
-0.70
2020-09-09
1931.91
1950.88
1919.92
1946.30
+15.33
2020-09-08
1929.05
1940.83
1906.36
1930.97
+3.03
2020-09-07
1930.90
1941.36
1924.31
1927.94
-5.83
2020-09-04
1931.27
1949
1916.41
1933.77
+3.56
2020-09-03
1942.41
1951.03
1921.63
1930.21
-11.88
2020-09-02
1969.60
1973.29
1932.52
1942.09
-27.51
2020-09-01
1969.60
1969.60
1969.60
1969.60
+2.20
2020-08-31
1967.40
1967.40
1967.40
1967.40
+2.85
2020-08-28
1929.53
1973.82
1923.09
1964.55
+35.01
2020-08-27
1952.30
1976.30
1909.96
1929.54
-22.76
2020-08-26
1952.30
1952.30
1952.30
1952.30
+24.60
2020-08-25
1927.70
1927.70
1927.70
1927.70
-4.99
2020-08-24
1932.33
1932.69
1932.33
1932.69
-6.99
2020-08-21
1946.53
1955.88
1911.33
1939.68
-6.62
2020-08-20
1927.87
1955.32
1924.70
1946.30
+17.88
2020-08-19
2000.93
2006.46
1924.43
1928.42
-71.44
2020-08-18
2000.93
2000.93
1999.86
1999.86
+11.92
2020-08-17
1986.87
1988
1986.87
1987.94
+44.05
2020-08-14
1953.45
1962.25
1932.10
1943.89
-9.57
2020-08-13
1953.45
1953.55
1952.63
1953.46
+36
2020-08-12
1919.90
1919.90
1917.45
1917.46
+6.06
2020-08-11
1911.40
1911.40
1911.40
1911.40
-114.50
2020-08-10
2026.72
2026.72
2025.90
2025.90
-8.72
2020-08-07
2063.35
2074.71
2015.40
2034.62
-27.76
2020-08-06
2039.05
2069.63
2034.20
2062.38
+23.03
2020-08-05
2039.05
2039.35
2039.05
2039.35
+20.05
2020-08-04
1976.17
2019.83
1967.54
2019.30
+42.87
2020-08-03
1979.53
1987.95
1960.38
1976.43
+1.27
2020-07-31
1958.34
1982.83
1954.54
1975.16
+18.96
2020-07-30
1958.34
1959.45
1956.20
1956.20
-14
2020-07-29
1959.35
1980.70
1941.31
1970.20
+10.74
2020-07-28
1959.35
1959.48
1959.14
1959.46
+17.13
2020-07-27
1901.95
1945.57
1899.58
1942.33
+41.72
2020-07-24
1886.75
1906.65
1881.27
1900.61
+13.68
2020-07-23
1871.54
1898.34
1863.57
1886.93
+16.58
2020-07-22
1842.44
1872.04
1840
1870.35
+27.68
2020-07-21
1842.44
1842.68
1842
1842.67
+26.41
2020-07-20
1816.52
1816.52
1815.60
1816.26
+7.29
2020-07-17
1796.15
1811.91
1795.30
1808.97
+12.27
2020-07-16
1796.15
1796.72
1796.05
1796.70
-14.19
2020-07-15
1811.39
1811.44
1810.52
1810.89
+3.69
2020-07-14
1807.63
1807.98
1806.80
1807.20
+3.98
2020-07-13
1802.64
1803.22
1802.60
1803.22
+5.72
2020-07-10
1801.44
1810.57
1793.63
1797.50
-5.60
2020-07-09
1809.96
1815.89
1795.57
1803.10
-6.83
2020-07-08
1809.96
1810.54
1809.15
1809.93
+14.95
2020-07-07
1794.35
1794.99
1794.28
1794.98
+10.11
2020-07-06
1784.52
1784.87
1784.52
1784.87
+10.56
2020-07-03
1775.26
1777.20
1772.34
1774.31
-0.28
2020-07-02
1769.76
1779.54
1757.51
1774.59
+4.93
2020-07-01
1780.62
1789.15
1759
1769.66
-10.91
2020-06-30
1780.62
1781.80
1780.55
1780.57
+8.16
2020-06-29
1770.86
1775.63
1765.39
1772.41
+1.51
2020-06-26
1763.52
1771.93
1747.30
1770.90
+7.45
2020-06-25
1763.52
1763.55
1762.21
1763.45
+2.45
2020-06-24
1768.21
1779.30
1759.85
1761
-6.95
2020-06-23
1752.20
1771.01
1746.70
1767.95
+15.75
2020-06-22
1752.20
1752.20
1752.20
1752.20
+8.91
2020-06-19
1722.16
1745.22
1720.80
1743.29
+20.26
2020-06-18
1726.05
1737.45
1717.20
1723.03
-3.63
2020-06-17
1726.32
1730.19
1712.86
1726.66
+0.56
2020-06-16
1725.29
1732.81
1716.71
1726.10
+1.01
2020-06-15
1725.29
1725.33
1724.29
1725.09
-4.27
2020-06-12
1727.30
1743.08
1721.20
1729.36
+2.06
2020-06-11
1727.30
1727.30
1727.30
1727.30
-9.27
2020-06-10
1736.18
1736.57
1735.99
1736.57
+21.72
2020-06-09
1696.95
1720.80
1691.10
1714.85
+17.41
2020-06-08
1682.74
1700.60
1676
1697.44
+12.68
2020-06-05
1709
1716.43
1670.48
1684.76
-25.06
2020-06-04
1709
1710.54
1709
1709.82
+10.56
2020-06-03
1726.10
1731.88
1689.39
1699.26
-26.84
2020-06-02
1726.10
1726.10
1726.10
1726.10
-13.38
2020-06-01
1739.50
1739.51
1738.65
1739.48
+10.16
2020-05-29
1719.72
1737.60
1712.20
1729.32
+8.72
2020-05-28
1719.72
1720.60
1719.72
1720.60
+11.64
2020-05-27
1708.70
1715.93
1693.59
1708.96
-0.91
2020-05-26
1708.70
1710.54
1708.70
1709.87
-16.51
2020-05-25
1734.40
1735.35
1721.50
1726.38
-6.71
2020-05-22
1725.49
1740.05
1722.50
1733.09
+9.99
2020-05-21
1725.49
1725.91
1723.10
1723.10
-26.12
2020-05-20
1749.22
1749.22
1749.22
1749.22
+4.52
2020-05-19
1744.70
1744.70
1744.70
1744.70
+12.60
2020-05-18
1729.48
1732.22
1729.31
1732.10
-9.41
2020-05-15
1729.26
1751.33
1726.60
1741.51
+11.39
2020-05-14
1715.26
1736.46
1709.60
1730.12
+15.56
2020-05-13
1715.26
1715.27
1714.26
1714.56
+14.06
2020-05-12
1700.50
1700.50
1700.50
1700.50
+4.42
2020-05-11
1701.04
1712.09
1690.40
1696.08
-3.99
2020-05-08
1715.60
1723.35
1699.67
1700.07
-15.33
2020-05-07
1715.60
1715.60
1715.40
1715.40
+29.90
2020-05-06
1685.50
1685.50
1685.50
1685.50
-20.78
2020-05-05
1706.28
1707.09
1706.25
1706.28
+5.67
2020-05-04
1698.75
1714.20
1691.18
1700.61
+1.71
2020-05-01
1684.80
1705.51
1669.15
1698.90
+14.10
2020-04-30
1684.80
1684.80
1684.80
1684.80
-26.61
2020-04-29
1711.29
1711.98
1711.29
1711.41
+6.01
2020-04-28
1707.89
1708.29
1705.40
1705.40
-7.96
2020-04-27
1728.60
1728.60
1705.50
1713.36
-13.90
2020-04-24
1730.59
1736.30
1710.33
1727.26
-4.51
2020-04-23
1730.59
1731.77
1729.59
1731.77
+18.16
2020-04-22
1685.10
1718.68
1678.30
1713.61
+28.51
2020-04-21
1685.10
1685.10
1685.10
1685.10
-6.90
2020-04-20
1692
1692
1692
1692
+10.17
2020-04-17
1714.80
1719.90
1677.75
1681.83
-32.97
2020-04-16
1714.80
1714.80
1714.80
1714.80
-0.40
2020-04-15
1727.66
1732.60
1706.90
1715.20
-13.05
2020-04-14
1727.60
1728.83
1727.10
1728.25
+15.34
2020-04-13
1684.15
1723.70
1673.54
1712.91
+37.91
2020-04-10
1681.80
1681.80
1675
1675
-10.70
2020-04-09
1643.58
1690.30
1642.30
1685.70
+41.41
2020-04-08
1646.08
1657.30
1640.50
1644.29
-1.79
2020-04-07
1662.30
1677.20
1641.70
1646.08
-14.02
2020-04-06
1614.79
1669.84
1595.50
1660.10
+43.90
2020-04-03
1610.80
1626.50
1605.47
1616.20
+5.40
2020-04-02
1610.80
1610.80
1610.80
1610.80
+20.46
2020-04-01
1575.01
1601.60
1567.87
1590.34
+13.96
2020-03-31
1622.54
1625.20
1572.72
1576.38
-36.11
2020-03-30
1622.54
1622.77
1612.49
1612.49
-13.21
2020-03-27
1631.52
1635.40
1608.85
1625.70
-3.86
2020-03-26
1631.52
1632.09
1621.38
1629.56
+12.84
2020-03-25
1618.29
1643
1596.70
1616.72
-1.57
2020-03-24
1618.29
1618.29
1618.29
1618.29
+64.79
2020-03-23
1503.78
1561.30
1482.23
1553.50
+54.80
2020-03-20
1469.21
1516.20
1454.91
1498.70
+27.10
2020-03-19
1485.92
1501
1463.95
1471.60
-14.40
2020-03-18
1527.70
1546.21
1472.81
1486
-42.90
2020-03-17
1511.53
1553.90
1465.62
1528.90
+14.80
2020-03-16
1562.16
1575.25
1451.10
1514.10
-15
2020-03-13
1578.83
1597.82
1504.83
1529.10
-47.40
2020-03-12
1634.05
1650.20
1560.71
1576.50
-58.60
2020-03-11
1649.21
1671.10
1632.95
1635.10
-13.82
2020-03-10
1679.67
1680.43
1641.54
1648.92
-31.16
2020-03-09
1694.99
1703.10
1657.26
1680.08
+6.28
2020-03-06
1672.43
1691.95
1641.81
1673.80
+1.80
2020-03-05
1636.50
1674.57
1634.90
1672
+35.50
2020-03-04
1640.50
1652.49
1631.76
1636.50
-3.82
2020-03-03
1585.25
1649.20
1585.25
1640.32
+51.27
2020-03-02
1585.97
1610.92
1575.14
1589.05
+3.31
2020-02-28
1645.01
1649.46
1562.86
1585.74
-58.81
2020-02-27
1640.92
1660.22
1635.24
1644.55
+3.90
2020-02-26
1635.19
1654.95
1624.84
1640.65
+6.25
2020-02-25
1658.98
1663.83
1625.17
1634.40
-24.61
2020-02-24
1654.77
1689.22
1650.90
1659.01
+16.04
2020-02-21
1620.04
1649.16
1618.70
1642.97
+23.43
2020-02-20
1612.17
1623.55
1603.90
1619.54
+8.10
2020-02-19
1601.40
1612.92
1599.30
1611.44
+10.29
2020-02-18
1580.60
1605.15
1580.60
1601.15
+20.55
2020-02-17
1582.16
1583.73
1578.50
1580.60
-2.86
2020-02-14
1575.84
1584.93
1572.96
1583.46
+7.82
2020-02-13
1566.02
1578.30
1565.20
1575.64
+10.05
2020-02-12
1567.44
1570.40
1561.87
1565.59
-1.85
2020-02-11
1571.66
1574
1562.03
1567.44
-4.63
2020-02-10
1570.08
1576.97
1567.90
1572.07
+1.97
2020-02-07
1566.70
1573.95
1560.37
1570.10
+3.49
2020-02-06
1556
1568.16
1552.39
1566.61
+10.78
2020-02-05
1552.80
1562.35
1547.30
1555.83
+3.03
2020-02-04
1577.10
1579.52
1548.90
1552.80
-23.75
2020-02-03
1589.69
1593.90
1570.36
1576.55
-12.95
2020-01-31
1574.22
1590.39
1570.50
1589.50
+15.70
2020-01-30
1576.60
1585.90
1572.36
1573.80
-3.10
2020-01-29
1566.85
1578
1563.20
1576.90
+9.70
2020-01-28
1581.53
1583
1565.33
1567.20
-14.60
2020-01-27
1581.14
1588.45
1575.79
1581.80
+10.49
2020-01-24
1562.45
1575.80
1556.30
1571.31
+8.71
2020-01-23
1558.60
1567.88
1551.70
1562.60
+4.10
2020-01-22
1558.41
1559.22
1549.90
1558.50
+0.60
2020-01-21
1560.77
1568.56
1546.27
1557.90
-2.87
2020-01-20
1557.75
1563.96
1556.20
1560.77
+3.70
2020-01-17
1552.40
1561.21
1549.30
1557.07
+4.87
2020-01-16
1556.40
1558.08
1547.90
1552.20
-3.80
2020-01-15
1546.30
1558.03
1545.91
1556
+9.70
2020-01-14
1548.20
1548.86
1535.90
1546.30
-1.20
2020-01-13
1561.90
1561.90
1546.57
1547.50
-14.48
2020-01-10
1553.20
1563.09
1545.64
1561.98
+9.70
2020-01-09
1556.52
1561.40
1540.15
1552.28
-4.02
2020-01-08
1576.51
1611.30
1552.13
1556.30
-18
2020-01-07
1565.78
1577.40
1554.90
1574.30
+8.80
2020-01-06
1561.01
1587.90
1559.60
1565.50
+13.34
2020-01-03
1529.80
1553.41
1527.70
1552.16
+23.26
2020-01-02
1517.18
1531.25
1517
1528.90
+11.72
2020-01-01
1517.18
1517.18
1517.18
1517.18
+0.08