现货黄金2022年价格历史
XAU现货黄金（XAU）2022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
1802.07
2022年
最高价
美元/盎司
2050.98
2022-03-08
最低价
美元/盎司
1622.38
2022-09-26
2022年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2022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
2022-12-30
1810.17
1825.95
1809.31
1823.34
+8.77
2022-12-29
1801.79
1820.17
1801.37
1814.57
+10.08
2022-12-28
1812.16
1814.56
1796.39
1804.49
-7.59
2022-12-27
1795.18
1832.76
1795.18
1812.08
+14.66
2022-12-23
1790.98
1803.02
1789.64
1797.42
+5.16
2022-12-22
1813.33
1820.39
1783.74
1792.26
-22.19
2022-12-21
1817.44
1823.77
1810.75
1814.45
-4.28
2022-12-20
1787.08
1821
1783.66
1818.73
+31.48
2022-12-19
1790.32
1798.59
1783.48
1787.25
-5.23
2022-12-16
1776.04
1794.23
1773.60
1792.48
+14.99
2022-12-15
1807.13
1808.59
1773.29
1777.49
-29.66
2022-12-14
1810.85
1813.92
1795.82
1807.15
-3.46
2022-12-13
1780.94
1824.34
1779.73
1810.61
+30.69
2022-12-12
1795.96
1797.08
1776.71
1779.92
-15.37
2022-12-09
1788.80
1806.04
1787.28
1795.29
+6.89
2022-12-08
1785.12
1794.75
1780.35
1788.40
+0.85
2022-12-07
1769.70
1790.52
1767.84
1787.55
+15.70
2022-12-06
1766.51
1780.79
1764.95
1771.85
+4.89
2022-12-05
1796.83
1809.89
1764.96
1766.96
-30.60
2022-12-02
1802.97
1804.45
1777.80
1797.56
-5.52
2022-12-01
1767.36
1803.86
1766.90
1803.08
+33.25
2022-11-30
1749.58
1769.88
1743.78
1769.83
+21.04
2022-11-29
1740.59
1758.93
1738.30
1748.79
+8.57
2022-11-28
1754.33
1763.69
1738.61
1740.22
-15.92
2022-11-25
1755.51
1761.17
1745.09
1756.14
+1.18
2022-11-24
1750.06
1758.56
1748.25
1754.96
+4.20
2022-11-23
1739.08
1753.19
1728.09
1750.76
+11.14
2022-11-22
1737.32
1749.66
1736.05
1739.62
+0.66
2022-11-21
1749
1752.99
1731.78
1738.96
-9.84
2022-11-18
1759.88
1767.55
1746.48
1748.80
-12.27
2022-11-17
1772.98
1774.73
1753.69
1761.07
-12.95
2022-11-16
1778.83
1784.99
1769.32
1774.02
-4.67
2022-11-15
1770.51
1786.14
1766.24
1778.69
+6.70
2022-11-14
1766.19
1774.93
1752.66
1771.99
+4.39
2022-11-11
1754.53
1768.06
1746.28
1767.60
+12.81
2022-11-10
1706.01
1755.99
1703.15
1754.79
+49.65
2022-11-09
1712.74
1722.19
1701.38
1705.14
-6.72
2022-11-08
1673
1716.79
1664.25
1711.86
+37.12
2022-11-07
1681.09
1681.80
1665.86
1674.74
-6.29
2022-11-04
1629.72
1681.69
1627.63
1681.03
+52.59
2022-11-03
1635.65
1640.94
1615.60
1628.44
-6.82
2022-11-02
1647.50
1669.20
1633.89
1635.26
-12.44
2022-11-01
1633.15
1656.88
1630.94
1647.70
+14.40
2022-10-31
1642.57
1645.60
1631.59
1633.30
-10.86
2022-10-28
1662.83
1666.97
1636.50
1644.16
-18.57
2022-10-27
1663.60
1670.84
1654.99
1662.73
-1.51
2022-10-26
1651.80
1674.76
1648.53
1664.24
+11.65
2022-10-25
1649.57
1662.77
1637.34
1652.59
+2.90
2022-10-24
1657.07
1670.09
1643.20
1649.69
-7.30
2022-10-21
1627
1657.92
1617
1656.99
+29.43
2022-10-20
1629.27
1645.39
1621.40
1627.56
-1.23
2022-10-19
1651.39
1654.39
1626.50
1628.79
-22.97
2022-10-18
1649.79
1660.68
1645.30
1651.76
+2.13
2022-10-17
1643.77
1668.19
1643.19
1649.63
+5.84
2022-10-14
1665.19
1671.50
1639.40
1643.79
-21.97
2022-10-13
1672.79
1682.12
1642.01
1665.76
-6.46
2022-10-12
1665.99
1678
1660.20
1672.22
+6.05
2022-10-11
1668
1683.92
1660.60
1666.17
-2.35
2022-10-10
1696.51
1699.91
1665.10
1668.52
-25.74
2022-10-07
1710.85
1714.79
1690.50
1694.26
-18.31
2022-10-06
1715.17
1725.43
1706.60
1712.57
-3.29
2022-10-05
1725.78
1727.73
1700.41
1715.86
-9.94
2022-10-04
1698.99
1729.41
1694.20
1725.80
+26.15
2022-10-03
1662.09
1701.43
1658.90
1699.65
+40
2022-09-30
1660.17
1675.27
1658.60
1659.65
-0.45
2022-09-29
1659.58
1664.88
1640.60
1660.10
+0.45
2022-09-28
1628.13
1662.71
1614.20
1659.65
+30.82
2022-09-27
1621.85
1642.42
1621.30
1628.83
+6.45
2022-09-26
1643.59
1649.66
1620.20
1622.38
-21.27
2022-09-23
1671.40
1675.87
1638.90
1643.65
-27.35
2022-09-22
1673.20
1684.84
1655.40
1671
-2.50
2022-09-21
1663.42
1687.88
1654.03
1673.50
+8.68
2022-09-20
1675.32
1679.39
1659.60
1664.82
-10.91
2022-09-19
1676.05
1679.88
1659.40
1675.73
+0.83
2022-09-16
1663.79
1680.25
1653.70
1674.90
+9.86
2022-09-15
1695.38
1698.17
1659.90
1665.04
-31.76
2022-09-14
1701.27
1707
1692.80
1696.80
-5.16
2022-09-13
1724.48
1731.76
1697.01
1701.96
-22.31
2022-09-12
1717.06
1735.09
1711.60
1724.27
+7.83
2022-09-09
1708.46
1729.44
1707.60
1716.44
+8.01
2022-09-08
1717.40
1728.15
1703.20
1708.43
-9.62
2022-09-07
1700.50
1719.47
1690.70
1718.05
+15.97
2022-09-06
1710.31
1726.59
1699
1702.08
-7.70
2022-09-05
1712.60
1715.77
1706.90
1709.78
-1.90
2022-09-02
1695.78
1717.98
1693.90
1711.68
+13.92
2022-09-01
1710.92
1711.36
1688.60
1697.76
-13.61
2022-08-31
1723.32
1726.50
1708.90
1711.37
-12.69
2022-08-30
1738.11
1740.49
1720.40
1724.06
-12.64
2022-08-29
1735.56
1745.42
1720
1736.70
-0.54
2022-08-26
1758.24
1758.91
1733.80
1737.24
-21.36
2022-08-25
1750.58
1765.44
1749.10
1758.60
+7.83
2022-08-24
1748.14
1755.77
1742.10
1750.77
+2.64
2022-08-23
1735.40
1754.02
1730.60
1748.13
+12.03
2022-08-22
1746.96
1749.17
1727.20
1736.10
-10.66
2022-08-19
1759.07
1759.50
1744.90
1746.76
-11.24
2022-08-18
1761.04
1772.34
1755.37
1758
-3.52
2022-08-17
1775.19
1782.27
1759.20
1761.52
-13.99
2022-08-16
1779.65
1783.13
1771.30
1775.51
-3.78
2022-08-15
1802.31
1802.41
1772.80
1779.29
-22.65
2022-08-12
1789.24
1802.70
1783.90
1801.94
+12.40
2022-08-11
1791.74
1799.22
1782.60
1789.54
-2.61
2022-08-10
1793.88
1807.80
1786.80
1792.15
-1.85
2022-08-09
1788.72
1800.40
1782.20
1794
+5.20
2022-08-08
1774.99
1789.96
1770.40
1788.80
+13.94
2022-08-05
1790.72
1794.85
1764.82
1774.86
-15.94
2022-08-04
1765
1794.87
1762.40
1790.80
+26.10
2022-08-03
1759.34
1772.71
1754.20
1764.70
+4.32
2022-08-02
1771.39
1787.99
1759.52
1760.38
-11.62
2022-08-01
1764.94
1774.99
1757.40
1772
+6.20
2022-07-29
1755.52
1767.89
1751.90
1765.80
+10.29
2022-07-28
1733.62
1757.05
1733.05
1755.51
+21.65
2022-07-27
1716.88
1740.20
1711.40
1733.86
+16.91
2022-07-26
1719.18
1728.10
1713.40
1716.95
-2.74
2022-07-25
1727.51
1736.23
1714.30
1719.69
-7.46
2022-07-22
1718.31
1739.25
1712.60
1727.15
+8.65
2022-07-21
1696.44
1720.18
1680.20
1718.50
+22.40
2022-07-20
1710.19
1714.46
1692.38
1696.10
-15.35
2022-07-19
1709.14
1718.37
1704.50
1711.45
+2.37
2022-07-18
1707.24
1723.82
1705.40
1709.08
+1.29
2022-07-15
1709.65
1716.62
1698.80
1707.79
-1.69
2022-07-14
1735.05
1736.28
1697.40
1709.48
-25.86
2022-07-13
1725.80
1745.29
1707.20
1735.34
+9.74
2022-07-12
1733.68
1744.22
1722.90
1725.60
-8.35
2022-07-11
1742.85
1744.53
1730.40
1733.95
-7.89
2022-07-08
1739.70
1752.35
1733.02
1741.84
+1.80
2022-07-07
1738.62
1748.96
1736.20
1740.04
+1.28
2022-07-06
1764.34
1772.84
1732
1738.76
-25.64
2022-07-05
1807.74
1812.08
1763.60
1764.40
-42.83
2022-07-04
1811.84
1814.19
1803.30
1807.23
-3.87
2022-07-01
1806.79
1811.66
1784.20
1811.10
+3.93
2022-06-30
1817.36
1824.96
1802.50
1807.17
-10.42
2022-06-29
1819.70
1832.89
1811.97
1817.59
-1.67
2022-06-28
1822.59
1829.46
1817.80
1819.26
-3.34
2022-06-27
1838.08
1840.98
1820.50
1822.60
-3.65
2022-06-24
1822.25
1831.71
1816.60
1826.25
+3.79
2022-06-23
1837.24
1845.82
1821.60
1822.46
-14.98
2022-06-22
1832.54
1847.86
1822.90
1837.44
+4.84
2022-06-21
1837.24
1843.52
1828
1832.60
-5.20
2022-06-20
1839.90
1846
1834.48
1837.80
-1.29
2022-06-17
1856.83
1857.86
1833.50
1839.09
-17.83
2022-06-16
1833.54
1857.54
1815.39
1856.92
+23.41
2022-06-15
1808.24
1841.84
1807.07
1833.51
+25.61
2022-06-14
1819.08
1831.54
1804.70
1807.90
-11.22
2022-06-13
1874.07
1878.94
1817.94
1819.12
-52.39
2022-06-10
1847.55
1875.87
1824.97
1871.51
+23.81
2022-06-09
1853.07
1855.42
1839.70
1847.70
-5.20
2022-06-08
1851.99
1859.62
1844.52
1852.90
+0.73
2022-06-07
1841.15
1855.53
1836.30
1852.17
+11.13
2022-06-06
1851.02
1857.72
1840
1841.04
-9.88
2022-06-03
1868.02
1873.95
1846.70
1850.92
-17.47
2022-06-02
1845.98
1870.37
1843.10
1868.39
+22.21
2022-06-01
1836.83
1849.95
1827.80
1846.18
+9.20
2022-05-31
1855.71
1857.17
1834.40
1836.98
-18.52
2022-05-30
1852.51
1863.91
1847.70
1855.50
+2.26
2022-05-27
1849.96
1861.87
1847.30
1853.24
+3.14
2022-05-26
1853.13
1855.57
1840.86
1850.10
-3
2022-05-25
1866.26
1868.12
1842.38
1853.10
-13.20
2022-05-24
1853.02
1869.63
1848.50
1866.30
+13.20
2022-05-23
1844.46
1865.29
1842.81
1853.10
+7.03
2022-05-20
1842.16
1849.51
1832.27
1846.07
+4.20
2022-05-19
1816.33
1849.05
1810.10
1841.87
+25.64
2022-05-18
1814.66
1824.61
1807
1816.23
+1.34
2022-05-17
1823.52
1836.09
1812.20
1814.89
-8.81
2022-05-16
1809.65
1826.84
1786.70
1823.70
+11.86
2022-05-13
1821.77
1828.88
1798.98
1811.84
-9.36
2022-05-12
1852.21
1858.93
1820.50
1821.20
-31.13
2022-05-11
1838.18
1857.96
1831.30
1852.33
+14.53
2022-05-10
1854.77
1865.34
1835.40
1837.80
-16.12
2022-05-09
1883.11
1885.64
1851.10
1853.92
-29.46
2022-05-06
1876.84
1892.40
1866
1883.38
+6.45
2022-05-05
1880.96
1909.73
1872.36
1876.93
-3.97
2022-05-04
1867.78
1889.54
1860.80
1880.90
+12.91
2022-05-03
1862.77
1878.17
1850.10
1867.99
+5.33
2022-05-02
1895.64
1899.92
1854.62
1862.66
-34.11
2022-04-29
1894.37
1919.81
1891.60
1896.77
+2.50
2022-04-28
1885.86
1896.68
1871.99
1894.27
+8.51
2022-04-27
1905.56
1906.96
1881.20
1885.76
-19.44
2022-04-26
1897.70
1911.15
1895.30
1905.20
+7.70
2022-04-25
1930.52
1934.45
1891.30
1897.50
-33.50
2022-04-22
1951.51
1955.60
1926.55
1931
-20
2022-04-21
1957.38
1957.60
1936.60
1951
-6.40
2022-04-20
1950.09
1958.23
1938.90
1957.40
+7.48
2022-04-19
1978.50
1981.92
1943.82
1949.92
-28.58
2022-04-18
1973.82
1998.39
1970.73
1978.50
+4.10
2022-04-15
1973.50
1975.30
1972.46
1974.40
+0.88
2022-04-14
1977.50
1980.31
1960.58
1973.52
-4.15
2022-04-13
1966.59
1981.49
1962.10
1977.67
+11.05
2022-04-12
1953.71
1978.54
1948.90
1966.62
+13.18
2022-04-11
1946.14
1969.22
1939.80
1953.44
+6.09
2022-04-08
1931.65
1948.10
1926.70
1947.35
+16.08
2022-04-07
1925.04
1937.70
1919.60
1931.27
+6.35
2022-04-06
1923.43
1933.44
1915.14
1924.92
+1.45
2022-04-05
1932.99
1944.49
1917.10
1923.47
-8.97
2022-04-04
1923.79
1936.86
1915.42
1932.44
+7.44
2022-04-01
1937.22
1939.49
1917.20
1925
-12.05
2022-03-31
1933.05
1949.72
1918.90
1937.05
+4.65
2022-03-30
1919.17
1938.47
1915.30
1932.40
+13.14
2022-03-29
1923.19
1929.23
1889.98
1919.26
-3.32
2022-03-28
1958.71
1959.02
1916.84
1922.58
-35.36
2022-03-25
1957.25
1964.20
1943.04
1957.94
+0.74
2022-03-24
1943.36
1966.03
1936.80
1957.20
+13.65
2022-03-23
1921.45
1948.30
1915.20
1943.55
+22.18
2022-03-22
1935.59
1938.36
1910.60
1921.37
-14.14
2022-03-21
1921.41
1940.69
1917.30
1935.51
+14.10
2022-03-18
1942.48
1945.25
1917.40
1921.41
-21.08
2022-03-17
1927.29
1949.72
1923.07
1942.49
+15.79
2022-03-16
1917.83
1929.47
1895
1926.70
+9
2022-03-15
1951.08
1954.58
1907.01
1917.70
-33
2022-03-14
1984.48
1989.76
1949.40
1950.70
-31.90
2022-03-11
1996.81
1998.99
1958.61
1982.60
-13.91
2022-03-10
1991.52
2009.10
1970.50
1996.51
+5.35
2022-03-09
2050.91
2059.17
1976.03
1991.16
-59.82
2022-03-08
1997.84
2070.21
1980.96
2050.98
+53.96
2022-03-07
1975.92
2002.50
1960.86
1997.02
+29.98
2022-03-04
1936.21
1970.31
1929.52
1967.04
+30.25
2022-03-03
1928.59
1941.27
1921.20
1936.79
+11.58
2022-03-02
1944.54
1947.87
1913.74
1925.21
-20.23
2022-03-01
1908.72
1946.42
1900.30
1945.44
+35.50
2022-02-28
1918.93
1930.35
1890.50
1909.94
+19.37
2022-02-25
1904.24
1921.33
1882.80
1890.57
-6.92
2022-02-24
1908.79
1974.27
1878.02
1897.49
-11.87
2022-02-23
1898.81
1910.41
1889.40
1909.36
+8.78
2022-02-22
1905.49
1914.08
1891.20
1900.58
-4.55
2022-02-21
1900.37
1908.20
1887.45
1905.13
+8.23
2022-02-18
1898.22
1902.46
1885.90
1896.90
-1.64
2022-02-17
1869.56
1901.11
1866.50
1898.54
+26.23
2022-02-16
1853.32
1872.52
1849.30
1872.31
+19.01
2022-02-15
1870.86
1879.50
1844.30
1853.30
-18.62
2022-02-14
1859.23
1874.09
1850.30
1871.92
+10.83
2022-02-11
1826.40
1865.38
1820.72
1861.09
+33.99
2022-02-10
1833.45
1841.89
1821.62
1827.10
-6.05
2022-02-09
1825.55
1835.81
1823.90
1833.15
+6.19
2022-02-08
1820.42
1828.74
1814.70
1826.96
+5.49
2022-02-07
1806.81
1823.56
1806.66
1821.47
+13.67
2022-02-04
1803.80
1814.88
1792.09
1807.80
+2.76
2022-02-03
1807.94
1808.96
1788.40
1805.04
-2.16
2022-02-02
1801.32
1810.76
1793.60
1807.20
+6.19
2022-02-01
1796.91
1808.75
1794.70
1801.01
+1.50
2022-01-31
1791.11
1799.81
1784.90
1799.51
+10.83
2022-01-28
1797.16
1799.40
1779.90
1788.68
-6.06
2022-01-27
1819.24
1822.14
1790.80
1794.74
-22.75
2022-01-26
1847.73
1850.09
1815.06
1817.49
-29.84
2022-01-25
1842.79
1853.83
1834.72
1847.33
+5.76
2022-01-24
1834.58
1844.26
1829.20
1841.57
+9.74
2022-01-21
1838.64
1843.19
1827.90
1831.83
-5.97
2022-01-20
1840
1847.94
1835.50
1837.80
-4.79
2022-01-19
1813.50
1843.32
1809.30
1842.59
+29.02
2022-01-18
1819.27
1822.74
1805.50
1813.57
-4.95
2022-01-17
1817.49
1823.18
1812.40
1818.52
+1.98
2022-01-14
1821.91
1829.11
1813.80
1816.54
-5.25
2022-01-13
1825.92
1828.16
1812
1821.79
-5.41
2022-01-12
1821.32
1827.98
1814.10
1827.20
+4.27
2022-01-11
1801.38
1823.20
1799.20
1822.93
+21.94
2022-01-10
1793.98
1802.31
1790.10
1800.99
+5.25
2022-01-07
1789
1798.56
1782.30
1795.74
+7.94
2022-01-06
1810.40
1811.48
1785.90
1787.80
-22.15
2022-01-05
1814.26
1829.63
1807.60
1809.95
-5.08
2022-01-04
1801.10
1816.70
1798.38
1815.03
+13.40
2022-01-03
1828.61
1831.65
1797.80
1801.63
-27.74