现货黄金2021年价格历史
XAU现货黄金（XAU）2021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
1798.96
2021年
最高价
美元/盎司
1949.48
2021-01-05
最低价
美元/盎司
1682.60
2021-03-08
2021年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2021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
2021-12-31
1814.34
1830.33
1813.60
1829.37
+12.67
2021-12-30
1804.45
1817.13
1795.50
1816.70
+12.34
2021-12-29
1806.14
1807.62
1789
1804.36
-1.08
2021-12-28
1811.10
1820.12
1804.30
1805.44
-7.08
2021-12-27
1808.41
1813.45
1802.85
1812.52
+10.62
2021-12-24
1807.85
1812.30
1801.90
1801.90
-6.81
2021-12-23
1803.47
1810.71
1798.70
1808.71
+3.92
2021-12-22
1789.59
1804.95
1785
1804.79
+16.81
2021-12-21
1790.33
1800.38
1784.20
1787.98
-0.48
2021-12-20
1799.51
1804.10
1787.90
1788.46
-7.48
2021-12-17
1799.06
1814.20
1795
1795.94
-3.17
2021-12-16
1777.34
1799.11
1774.90
1799.11
+21.31
2021-12-15
1770.68
1780.82
1752.59
1777.80
+6.74
2021-12-14
1786.38
1789.54
1766.30
1771.06
-16.02
2021-12-13
1782.62
1791.40
1781.60
1787.08
+4.38
2021-12-10
1775.14
1789.19
1768.90
1782.70
+7.40
2021-12-09
1782.87
1787.61
1773.50
1775.30
-10.22
2021-12-08
1783.77
1793.08
1779.50
1785.52
+0.28
2021-12-07
1778.50
1787.67
1772.26
1785.24
+6.10
2021-12-06
1784.45
1787.65
1775.66
1779.14
-3.63
2021-12-03
1766.71
1786.11
1765
1782.77
+15.25
2021-12-02
1781.86
1783.29
1761.40
1767.52
-10.92
2021-12-01
1774.75
1793.78
1771.50
1778.44
+7.50
2021-11-30
1784.20
1808.59
1769.60
1770.94
-12.70
2021-11-29
1791.76
1799.35
1779.28
1783.64
-8.18
2021-11-26
1788.63
1815.45
1780.52
1791.82
+3.38
2021-11-25
1788.34
1795.02
1785.20
1788.44
+0.38
2021-11-24
1788.92
1796.35
1778.50
1788.06
-1.94
2021-11-23
1804.37
1812.37
1781
1790
-15.24
2021-11-22
1846.62
1849.07
1801.60
1805.24
-41.62
2021-11-19
1858.63
1865.41
1842.89
1846.86
-13.94
2021-11-18
1867.21
1870.94
1854.96
1860.80
-6
2021-11-17
1850.76
1867.98
1848.80
1866.80
+16.29
2021-11-16
1862.61
1877.06
1848.50
1850.51
-12.61
2021-11-15
1864.21
1870.19
1855.60
1863.12
-2.79
2021-11-12
1861.81
1868.60
1844.80
1865.91
+3.46
2021-11-11
1849.11
1865.93
1842.20
1862.45
+9.95
2021-11-10
1831.65
1868.38
1821.90
1852.50
+20.25
2021-11-09
1823.90
1832.67
1818.90
1832.25
+8.39
2021-11-08
1818.31
1826.40
1812.10
1823.86
+5.91
2021-11-05
1791.71
1818.18
1785.05
1817.95
+26.14
2021-11-04
1769.52
1798.87
1768.21
1791.81
+22.13
2021-11-03
1787.37
1788.24
1758.74
1769.68
-18.16
2021-11-02
1793.03
1796.42
1785.20
1787.84
-5.31
2021-11-01
1782.79
1795.72
1778.10
1793.15
+10.28
2021-10-29
1798.63
1801.11
1771.70
1782.87
-15.72
2021-10-28
1796.54
1810.26
1792
1798.59
+2.09
2021-10-27
1792.60
1799.10
1782.70
1796.50
+4.36
2021-10-26
1807.47
1808.32
1782.27
1792.14
-15.45
2021-10-25
1792.51
1810.03
1791.20
1807.59
+15.34
2021-10-22
1782.58
1813.87
1781.70
1792.25
+9.76
2021-10-21
1781.82
1789.24
1775.49
1782.49
+0.96
2021-10-20
1769
1788.16
1765.72
1781.53
+12.50
2021-10-19
1764.58
1784.85
1761.69
1769.03
+4.26
2021-10-18
1767.37
1772.05
1759.10
1764.77
-2.48
2021-10-15
1795.56
1796.38
1764.50
1767.25
-28.50
2021-10-14
1792.63
1800.41
1786.40
1795.75
+2.94
2021-10-13
1759.78
1796.12
1757.82
1792.81
+32.89
2021-10-12
1753.87
1769.22
1749.80
1759.92
+5.84
2021-10-11
1757.01
1760.92
1749.40
1754.08
-2.91
2021-10-08
1755.43
1781.24
1752.30
1756.99
+1.59
2021-10-07
1762.38
1766.93
1751.60
1755.40
-7.15
2021-10-06
1759.98
1765.11
1745.60
1762.55
+2.60
2021-10-05
1769.50
1769.95
1748.53
1759.95
-9.25
2021-10-04
1761.99
1770.44
1746.70
1769.20
+8.36
2021-10-01
1756.64
1764.20
1749.20
1760.84
+4.05
2021-09-30
1726.10
1764.12
1721.90
1756.79
+30.87
2021-09-29
1733.71
1745.58
1721.40
1725.92
-7.84
2021-09-28
1749.85
1754.43
1727
1733.76
-15.86
2021-09-27
1751.22
1760.83
1744.70
1749.62
-0.39
2021-09-24
1742.57
1757.56
1740.40
1750.01
+7.55
2021-09-23
1767.94
1776.54
1737.50
1742.46
-25.54
2021-09-22
1774.24
1787.11
1764.64
1768
-6.26
2021-09-21
1763.89
1781.70
1757.60
1774.26
+10.30
2021-09-20
1753.28
1767.08
1742.09
1763.96
+9.35
2021-09-17
1753.58
1767.45
1747.30
1754.61
+1.31
2021-09-16
1793.64
1796.20
1745.30
1753.30
-40.34
2021-09-15
1804.23
1806.82
1790.10
1793.64
-10.90
2021-09-14
1793.49
1808.74
1782
1804.54
+11.44
2021-09-13
1788.12
1798.40
1783.66
1793.10
+5.82
2021-09-10
1794.93
1803.88
1786.90
1787.28
-7.01
2021-09-09
1788.91
1800.91
1783.80
1794.29
+5.68
2021-09-08
1794.30
1802.07
1782.26
1788.61
-5.57
2021-09-07
1823
1827.32
1792.10
1794.18
-28.82
2021-09-06
1829.91
1830.26
1820.20
1823
-4.37
2021-09-03
1809.42
1833.93
1807.70
1827.37
+17.88
2021-09-02
1813.64
1817.09
1804.80
1809.49
-4.39
2021-09-01
1813.30
1819.99
1808.40
1813.88
+0.56
2021-08-31
1810.17
1819.18
1801.58
1813.32
+3.01
2021-08-30
1816.84
1823.15
1806.80
1810.31
-6.52
2021-08-27
1792.16
1819.18
1784.84
1816.83
+24.72
2021-08-26
1790.69
1798.19
1779.90
1792.11
+1.72
2021-08-25
1802.61
1803.04
1782.49
1790.39
-12.24
2021-08-24
1805.19
1809.52
1799.50
1802.63
-2.62
2021-08-23
1779.47
1806.40
1775.90
1805.25
+24.65
2021-08-20
1780.17
1788.43
1777.60
1780.60
+0.49
2021-08-19
1787.58
1792.35
1774
1780.11
-7.74
2021-08-18
1785.96
1793.81
1777.30
1787.85
+2.11
2021-08-17
1787.25
1795.50
1779.90
1785.74
-1.16
2021-08-16
1779.43
1789.14
1769.90
1786.90
+7.90
2021-08-13
1752.45
1780.23
1750.70
1779
+26.40
2021-08-12
1751.41
1758.14
1741.56
1752.60
+1.14
2021-08-11
1728.73
1754.37
1723.70
1751.46
+22.76
2021-08-10
1729.46
1738.28
1716.50
1728.70
-0.48
2021-08-09
1763.01
1764.50
1680.23
1729.18
-33.51
2021-08-06
1804.01
1804.78
1758.30
1762.69
-41.17
2021-08-05
1811.39
1814.82
1797.75
1803.86
-7.54
2021-08-04
1810.36
1831.72
1806.35
1811.40
+1.14
2021-08-03
1813.38
1814.95
1806.94
1810.26
-3.10
2021-08-02
1813.88
1819.50
1805.40
1813.36
-0.50
2021-07-30
1827.95
1831.24
1809.20
1813.86
-13.74
2021-07-29
1806.87
1832.67
1805.20
1827.60
+20.77
2021-07-28
1798.74
1809.82
1792.42
1806.83
+8.14
2021-07-27
1797.27
1805.20
1792.60
1798.69
+1.33
2021-07-26
1801.98
1811.49
1795.30
1797.36
-4.42
2021-07-23
1806.70
1810.31
1789.86
1801.78
-4.91
2021-07-22
1806.70
1806.70
1806.67
1806.69
+3.83
2021-07-21
1803.32
1803.32
1802.85
1802.86
-7.21
2021-07-20
1810.02
1810.07
1810
1810.07
-2.27
2021-07-19
1812.37
1812.37
1812.30
1812.34
+0.38
2021-07-16
1829.18
1832.01
1808.80
1811.96
-16.72
2021-07-15
1829.18
1829.21
1828.68
1828.68
+1.52
2021-07-14
1827.07
1827.16
1825.91
1827.16
+20.06
2021-07-13
1807.45
1807.47
1806.89
1807.10
+1.19
2021-07-12
1805.89
1805.91
1805.89
1805.91
-2.14
2021-07-09
1802.49
1812.33
1796.40
1808.05
+5.49
2021-07-08
1802.49
1802.57
1802.45
1802.56
-0.85
2021-07-07
1803.41
1803.42
1803.41
1803.41
+6.78
2021-07-06
1796.70
1796.89
1796.25
1796.63
+4.98
2021-07-05
1791.62
1791.65
1791.59
1791.65
+5.45
2021-07-02
1776.52
1795.07
1773.30
1786.20
+10.37
2021-07-01
1776.52
1776.58
1775.83
1775.83
+6.04
2021-06-30
1769.79
1769.81
1769.76
1769.79
+9.14
2021-06-29
1761.09
1761.10
1760.65
1760.65
-16.75
2021-06-28
1778.21
1778.23
1777.40
1777.40
-4.21
2021-06-25
1775.18
1790.26
1772.60
1781.61
+6.41
2021-06-24
1775.18
1775.23
1775.18
1775.20
-3.20
2021-06-23
1778.74
1778.76
1777.77
1778.40
+0.05
2021-06-22
1782.95
1790.07
1772.24
1778.35
-4.14
2021-06-21
1782.95
1782.98
1782.49
1782.49
+18.63
2021-06-18
1773.31
1797.05
1760.70
1763.86
-9.39
2021-06-17
1773.31
1773.32
1771.39
1773.25
-38.47
2021-06-16
1811.92
1811.92
1810.85
1811.72
-46.97
2021-06-15
1858.71
1858.72
1857.10
1858.69
-5.91
2021-06-14
1866
1866
1864.60
1864.60
-12.13
2021-06-11
1898.14
1902.92
1874.10
1876.73
-21.23
2021-06-10
1898.14
1898.16
1896.70
1897.96
+10.76
2021-06-09
1888.29
1888.32
1887.20
1887.20
-5.81
2021-06-08
1892.49
1893.02
1892.48
1893.01
-5.79
2021-06-07
1887.40
1900.09
1880.70
1898.80
+8.21
2021-06-04
1869.40
1896.13
1855.46
1890.59
+20.23
2021-06-03
1869.40
1870.36
1869.30
1870.36
-37.37
2021-06-02
1899.83
1909.05
1893.40
1907.73
+7.64
2021-06-01
1907.41
1916.53
1892.30
1900.09
-4.75
2021-05-31
1903.34
1910.60
1900.80
1904.84
+1.31
2021-05-28
1896.30
1905.75
1882.10
1903.53
+7.23
2021-05-27
1896.30
1896.30
1896.30
1896.30
—
2021-05-26
1898.99
1912.72
1890.42
1896.30
-2.90
2021-05-25
1898.99
1899.36
1898.40
1899.20
+18.26
2021-05-24
1879.99
1880.94
1879.56
1880.94
+0.12
2021-05-21
1875.59
1889.40
1869.60
1880.82
+5.25
2021-05-20
1875.59
1876.03
1875.50
1875.57
+6.07
2021-05-19
1869.55
1889.94
1851.10
1869.50
+0.52
2021-05-18
1866.24
1874.92
1863.10
1868.98
+2.48
2021-05-17
1844.54
1868.46
1840.89
1866.50
+23.83
2021-05-14
1826.35
1845.96
1819.32
1842.67
+16.16
2021-05-13
1826.35
1826.51
1826.35
1826.51
+11.34
2021-05-12
1837.33
1843.56
1812.30
1815.17
-22.16
2021-05-11
1837.33
1837.33
1837.30
1837.33
+1.63
2021-05-10
1833.68
1845.27
1829.80
1835.70
+5.04
2021-05-07
1814.40
1843.13
1812.60
1830.66
+16.26
2021-05-06
1814.40
1814.40
1814.40
1814.40
+27.99
2021-05-05
1778.71
1787.96
1770.19
1786.41
+7.58
2021-05-04
1778.71
1778.83
1778.71
1778.83
-13.87
2021-05-03
1792.73
1792.73
1791.20
1792.70
+23.92
2021-04-30
1772.27
1773.71
1764
1768.78
-2.92
2021-04-29
1781.41
1789.95
1756.07
1771.70
-9.49
2021-04-28
1777.03
1782.54
1762.30
1781.19
+4.16
2021-04-27
1777.03
1777.03
1777.03
1777.03
-3.97
2021-04-26
1774.89
1783.47
1768.60
1781
+4.59
2021-04-23
1783.40
1795.79
1769.70
1776.41
-6.99
2021-04-22
1783.40
1783.40
1783.40
1783.40
-9.70
2021-04-21
1793.10
1793.10
1793.10
1793.10
+14.54
2021-04-20
1770.03
1780.42
1763.10
1778.56
+7.46
2021-04-19
1778.02
1790.04
1766.63
1771.10
-5.39
2021-04-16
1763.70
1783.81
1759.50
1776.49
+12.99
2021-04-15
1736.08
1769.74
1733.80
1763.50
+27.61
2021-04-14
1745.02
1749.38
1732
1735.89
-9.23
2021-04-13
1732.22
1748.86
1722.70
1745.12
+12.52
2021-04-12
1743.36
1744.94
1726.60
1732.60
-11.05
2021-04-09
1755.54
1757.31
1731.10
1743.65
-11.89
2021-04-08
1755.54
1755.54
1755.54
1755.54
+18.24
2021-04-07
1737.30
1737.30
1737.30
1737.30
-6.65
2021-04-06
1742.71
1743.98
1742.46
1743.95
+15.89
2021-04-05
1728.72
1733.47
1721
1728.06
-6.76
2021-04-02
1729.80
1737.77
1729.40
1734.82
+5.03
2021-04-01
1707.52
1730.48
1705.40
1729.79
+22.27
2021-03-31
1707.52
1707.52
1707.49
1707.52
+22.43
2021-03-30
1685.12
1685.12
1685.09
1685.09
-26.91
2021-03-29
1712.03
1712.03
1712
1712
-20.58
2021-03-26
1726.90
1736.73
1721.40
1732.58
+5.68
2021-03-25
1726.90
1726.93
1726.90
1726.90
-7.20
2021-03-24
1727.75
1738.38
1723.97
1734.10
+6.35
2021-03-23
1727.75
1727.78
1726.80
1727.75
-11.08
2021-03-22
1738.83
1738.83
1738.80
1738.83
-6.34
2021-03-19
1736.30
1746.87
1727.40
1745.17
+8.84
2021-03-18
1736.30
1736.33
1736.30
1736.33
-8.75
2021-03-17
1745.05
1745.08
1745.05
1745.08
+14.50
2021-03-16
1729.61
1730.58
1729.61
1730.58
-0.95
2021-03-15
1730.07
1731.99
1730.07
1731.53
+4.84
2021-03-12
1721.84
1729.14
1699
1726.69
+4.63
2021-03-11
1726.35
1739.85
1719.10
1722.06
-4.31
2021-03-10
1715.43
1726.72
1707.80
1726.37
+10.64
2021-03-09
1682.91
1720.59
1680.10
1715.73
+33.13
2021-03-08
1703.43
1714.23
1676.50
1682.60
-17.38
2021-03-05
1697.40
1707.55
1687.14
1699.98
+2.71
2021-03-04
1708.80
1722.97
1690.46
1697.27
-13.27
2021-03-03
1737.52
1740.48
1701.70
1710.54
-27.46
2021-03-02
1724.14
1739.07
1707.05
1738
+13.61
2021-03-01
1737.50
1759.74
1719.40
1724.39
-9
2021-02-26
1769.26
1775.70
1716.80
1733.39
-36.40
2021-02-25
1804.36
1805.41
1765.58
1769.79
-35.06
2021-02-24
1804.54
1813.70
1783.30
1804.85
-0.23
2021-02-23
1809.35
1816.01
1795.55
1805.08
-4.12
2021-02-22
1781.98
1812.54
1780.50
1809.20
+24.98
2021-02-19
1774.96
1791.50
1760.40
1784.22
+8.63
2021-02-18
1774.73
1789.47
1768.27
1775.59
-0.31
2021-02-17
1794.27
1795.16
1769.52
1775.90
-18.55
2021-02-16
1818.62
1826.43
1789
1794.45
-23.01
2021-02-15
1824.28
1827.03
1815.10
1817.46
-6.47
2021-02-12
1825.69
1830.67
1810.40
1823.93
-1.30
2021-02-11
1842.85
1847.49
1820.10
1825.23
-17.47
2021-02-10
1837.32
1855.27
1833.80
1842.70
+4.91
2021-02-09
1830.19
1848.55
1827.90
1837.79
+7.49
2021-02-08
1816.94
1839.06
1807.50
1830.30
+16.37
2021-02-05
1793.69
1815.11
1791.40
1813.93
+20.24
2021-02-04
1832.78
1834.77
1784.85
1793.69
-40.02
2021-02-03
1837
1844.94
1829.37
1833.71
-3.87
2021-02-02
1860.42
1864.12
1829.44
1837.58
-22.60
2021-02-01
1862.34
1871.59
1848.60
1860.18
+13.17
2021-01-29
1842.30
1875.59
1839.20
1847.01
+4.68
2021-01-28
1844.39
1864.06
1833.30
1842.33
-1.40
2021-01-27
1849.91
1853.04
1831.21
1843.73
-6.59
2021-01-26
1855.06
1861.71
1848.32
1850.32
-5.28
2021-01-25
1855.25
1867.83
1847.04
1855.60
+0.42
2021-01-22
1869.79
1870.85
1837.19
1855.18
-14.54
2021-01-21
1870.45
1875.07
1858.33
1869.72
-2.19
2021-01-20
1839.62
1871.91
1832.50
1871.91
+32.11
2021-01-19
1837.59
1845.34
1832.92
1839.80
+2.81
2021-01-18
1828.65
1840.71
1805.68
1836.99
+9.12
2021-01-15
1845.55
1856.69
1822.60
1827.87
-18
2021-01-14
1845.56
1857.46
1829.55
1845.87
+1.04
2021-01-13
1854.11
1863.01
1842.05
1844.83
-9.64
2021-01-12
1844.60
1863.56
1837.20
1854.47
+11.37
2021-01-11
1849.27
1856.52
1817.09
1843.10
-5.25
2021-01-08
1914.47
1917.42
1828.19
1848.35
-64.87
2021-01-07
1919.12
1927.67
1906.74
1913.22
-5.02
2021-01-06
1948.87
1959.19
1900.81
1918.24
-31.24
2021-01-05
1941.51
1952.94
1934
1949.48
+6.66
2021-01-04
1904.04
1944.39
1903.70
1942.82
+44.92
2021-01-01
1897.90
1897.90
1897.90
1897.90
+0.08