现货黄金2023年价格历史
XAU现货黄金（XAU）2023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
1942.78
2023年
最高价
美元/盎司
2077.45
2023-12-27
最低价
美元/盎司
1811.36
2023-02-24
2023年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2023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
2023-12-29
2065.03
2074.59
2057
2062.85
-2.34
2023-12-28
2077.29
2088.29
2064.39
2065.19
-12.26
2023-12-27
2067.58
2084.39
2060.30
2077.45
+9.91
2023-12-26
2055.47
2068.89
2053.19
2067.54
+14.44
2023-12-25
2053.10
2053.10
2053.10
2053.10
+0.01
2023-12-22
2045.44
2070.39
2045.42
2053.09
+7.53
2023-12-21
2031.44
2045.89
2031.19
2045.56
+14.42
2023-12-20
2039.81
2043.29
2027.23
2031.14
-8.79
2023-12-19
2026.65
2046.89
2021.47
2039.93
+12.91
2023-12-18
2018.99
2033.49
2015.79
2027.02
+7.27
2023-12-15
2035.79
2044.79
2015.59
2019.75
-16.24
2023-12-14
2028.60
2047.69
2023.79
2035.99
+8.63
2023-12-13
1979.07
2027.37
1972.78
2027.36
+48.10
2023-12-12
1981.24
1996.29
1976.97
1979.26
-2.27
2023-12-11
2003.22
2008.34
1975.70
1981.53
-23.09
2023-12-08
2027.98
2033.89
1994.49
2004.62
-23.64
2023-12-07
2025.04
2039.69
2020.02
2028.26
+3.16
2023-12-06
2018.79
2035.69
2017.03
2025.10
+6.12
2023-12-05
2028.78
2041.09
2009.83
2018.98
-10.07
2023-12-04
2070.79
2111.39
2020.09
2029.05
-41.85
2023-12-01
2035.96
2075.09
2033.40
2070.90
+34.60
2023-11-30
2043.86
2046.99
2031.59
2036.30
-7.49
2023-11-29
2041.01
2051.79
2034.80
2043.79
+3.40
2023-11-28
2014.01
2042.79
2011.30
2040.39
+27
2023-11-27
2002.28
2017.82
2000.19
2013.39
+11.42
2023-11-24
1993.84
2003.49
1991.10
2001.97
+10.18
2023-11-23
1989.40
1998.49
1988.92
1991.79
+1.92
2023-11-22
1997.94
2006.19
1986.68
1989.87
-8.82
2023-11-21
1977.34
2007.29
1977.34
1998.69
+21.18
2023-11-20
1979.89
1984.99
1964.70
1977.51
-2.71
2023-11-17
1980.46
1993.29
1978.39
1980.22
-0.73
2023-11-16
1959.59
1987.79
1956.29
1980.95
+21.64
2023-11-15
1962.19
1975.19
1955.22
1959.31
-4.08
2023-11-14
1945.65
1970.59
1942.80
1963.39
+17.45
2023-11-13
1936.55
1949.09
1931.55
1945.94
+9.85
2023-11-10
1958.19
1960.69
1932.95
1936.09
-21.17
2023-11-09
1947.70
1965.39
1943.60
1957.26
+7.57
2023-11-08
1967.82
1970.89
1947.26
1949.69
-18.70
2023-11-07
1977.30
1978.19
1955.50
1968.39
-9.70
2023-11-06
1991.59
1992.99
1977.24
1978.09
-14.20
2023-11-03
1985.39
2003.69
1983.06
1992.29
+6.90
2023-11-02
1983.16
1990.79
1978.69
1985.39
+3.40
2023-11-01
1982.72
1991.89
1969.61
1981.99
-1.30
2023-10-31
1995.65
2007.59
1978.69
1983.29
-12.39
2023-10-30
2004.19
2006.69
1989.80
1995.68
-10.31
2023-10-27
1984.67
2009.29
1975.90
2005.99
+21.80
2023-10-26
1979.47
1993.29
1971.10
1984.19
+4.80
2023-10-25
1970.86
1986.89
1963.09
1979.39
+8.72
2023-10-24
1972.47
1980.79
1953.10
1970.67
-1.82
2023-10-23
1980.92
1982.69
1964.12
1972.49
-8.30
2023-10-20
1973.31
1997.09
1971.65
1980.79
+6.82
2023-10-19
1947.39
1977.59
1944.87
1973.97
+26.98
2023-10-18
1922.70
1962.39
1922.49
1946.99
+24.43
2023-10-17
1919.14
1931.29
1911.10
1922.56
+3.23
2023-10-16
1932.77
1934.82
1906.90
1919.33
-13.06
2023-10-13
1868.52
1932.53
1868.39
1932.39
+63.77
2023-10-12
1873.60
1884.79
1867.71
1868.62
-5.41
2023-10-11
1859.39
1876.86
1858.39
1874.03
+14.02
2023-10-10
1860.77
1865.19
1852.10
1860.01
-0.78
2023-10-09
1832.24
1863.39
1832.15
1860.79
+28.20
2023-10-06
1819.99
1834.79
1809.50
1832.59
+12.65
2023-10-05
1819.25
1829.09
1811.90
1819.94
-1
2023-10-04
1823.05
1830.29
1815.50
1820.94
-1.65
2023-10-03
1827.56
1833.19
1813.90
1822.59
-5
2023-10-02
1847.75
1848.79
1826.10
1827.59
-20.72
2023-09-29
1865.07
1879.69
1846.07
1848.31
-16.16
2023-09-28
1875.36
1879.39
1857.52
1864.47
-10.21
2023-09-27
1900.19
1903.79
1872.25
1874.68
-25.55
2023-09-26
1915.53
1916.59
1898.95
1900.23
-15.36
2023-09-25
1924.74
1926.99
1914.87
1915.59
-9.40
2023-09-22
1919.09
1928.89
1918.95
1924.99
+5.57
2023-09-21
1930.39
1931.29
1912.70
1919.42
-10.29
2023-09-20
1931.19
1947.29
1927.61
1929.71
-0.89
2023-09-19
1932.68
1937.29
1929.44
1930.60
-2.87
2023-09-18
1923.59
1934.19
1921.40
1933.47
+9.81
2023-09-15
1910.39
1930.29
1909.49
1923.66
+13.29
2023-09-14
1906.18
1912.79
1900.81
1910.37
+4.29
2023-09-13
1913.05
1915.59
1905.10
1906.08
-7.29
2023-09-12
1922.39
1924.39
1906.60
1913.37
-8.32
2023-09-11
1918.66
1930.39
1915.99
1921.69
+2.87
2023-09-08
1919.30
1929.49
1917.12
1918.82
-0.47
2023-09-07
1916.37
1923.49
1915.70
1919.29
+3.06
2023-09-06
1925.66
1928.99
1914.20
1916.23
-9.42
2023-09-05
1937.99
1938.89
1925
1925.65
-12.54
2023-09-04
1939.79
1946.09
1935.40
1938.19
-1.37
2023-09-01
1939.59
1952.69
1934.39
1939.56
-0.19
2023-08-31
1942.11
1947.69
1938.88
1939.75
-2.20
2023-08-30
1936.98
1948.79
1934.69
1941.95
+4.86
2023-08-29
1919.23
1938.09
1913.30
1937.09
+17.51
2023-08-28
1914.99
1925.89
1912.76
1919.58
+4.99
2023-08-25
1917.42
1922.10
1902.80
1914.59
-1.80
2023-08-24
1913.38
1923.19
1910.80
1916.39
+1.46
2023-08-23
1897.19
1920.09
1896.59
1914.93
+17.92
2023-08-22
1894.39
1904.09
1888
1897.01
+2.62
2023-08-21
1889.07
1898.49
1884
1894.39
+5.40
2023-08-18
1888.79
1896.69
1885.50
1888.99
-0.09
2023-08-17
1891.71
1903.29
1883.70
1889.08
-2.24
2023-08-16
1900.99
1907.09
1890.50
1891.32
-9.87
2023-08-15
1906.79
1911.39
1895.70
1901.19
-5.56
2023-08-14
1913.27
1915.99
1901.60
1906.75
-6.57
2023-08-11
1912.09
1920.79
1910.69
1913.32
+1.23
2023-08-10
1914.44
1929.89
1911.96
1912.09
-1.85
2023-08-09
1924.60
1932.11
1913.80
1913.94
-11.01
2023-08-08
1936.26
1937.89
1922.51
1924.95
-11.15
2023-08-07
1941.99
1946.49
1931.25
1936.10
-6.35
2023-08-04
1933.62
1946.69
1928.90
1942.45
+8.86
2023-08-03
1934.16
1938.79
1929.19
1933.59
-0.78
2023-08-02
1944.50
1954.59
1932.70
1934.37
-9.60
2023-08-01
1964.70
1965.89
1940.91
1943.97
-20.84
2023-07-31
1958.59
1972.19
1950.30
1964.81
+5.32
2023-07-28
1945.79
1963.39
1945.23
1959.49
+13.93
2023-07-27
1971.74
1981.99
1942.32
1945.56
-26.04
2023-07-26
1964.39
1978.09
1961.79
1971.60
+7.05
2023-07-25
1954.83
1965.59
1952.92
1964.55
+10.19
2023-07-24
1961.39
1967.69
1953.24
1954.36
-7.12
2023-07-21
1969.49
1973.69
1956.65
1961.48
-7.73
2023-07-20
1976.19
1987.39
1965.20
1969.21
-6.78
2023-07-19
1978.47
1980.69
1969.65
1975.99
-2.31
2023-07-18
1953.99
1984.19
1953.99
1978.30
+23.66
2023-07-17
1954.19
1959.69
1945.69
1954.64
+0.05
2023-07-14
1959.99
1963.59
1950.80
1954.59
-5.57
2023-07-13
1956.94
1963.29
1952.43
1960.16
+2.97
2023-07-12
1931.99
1959.69
1931.79
1957.19
+25.45
2023-07-11
1924.79
1938.39
1924.10
1931.74
+6.76
2023-07-10
1924.59
1928.09
1912.46
1924.98
+0.79
2023-07-07
1910.82
1934.69
1909.31
1924.19
+13.45
2023-07-06
1914.59
1927.39
1902.45
1910.74
-4.19
2023-07-05
1925.65
1934.89
1914.48
1914.93
-10.16
2023-07-04
1921.28
1930.59
1919.59
1925.09
+3.81
2023-07-03
1918.79
1930.69
1909.80
1921.28
+1.72
2023-06-30
1908.03
1922.69
1900.31
1919.56
+11.47
2023-06-29
1907.55
1912.99
1892.82
1908.09
+1.14
2023-06-28
1912.99
1916.99
1902.69
1906.95
-6.24
2023-06-27
1922.71
1930.59
1911.07
1913.19
-9.75
2023-06-26
1923.79
1933.19
1921.39
1922.94
+1.91
2023-06-23
1912.99
1936.60
1909.99
1921.03
+7.39
2023-06-22
1931.79
1934.69
1912.19
1913.64
-18.75
2023-06-21
1934.92
1939.39
1919.09
1932.39
-3.75
2023-06-20
1950.19
1956.69
1929.54
1936.14
-13.98
2023-06-19
1957.19
1958.69
1947.60
1950.12
-7.07
2023-06-16
1957.18
1967.79
1953.29
1957.19
-0.39
2023-06-15
1943.04
1960.09
1924.99
1957.58
+15.42
2023-06-14
1942.79
1960.09
1939.45
1942.16
-1.23
2023-06-13
1956.99
1970.39
1939.79
1943.39
-13.70
2023-06-12
1960
1966.79
1948.10
1957.09
-3.72
2023-06-09
1967.60
1972.79
1956.56
1960.81
-6.41
2023-06-08
1939.99
1970.29
1939.37
1967.22
+27.56
2023-06-07
1962.99
1969.99
1939.59
1939.66
-23.49
2023-06-06
1961.61
1966.30
1953.30
1963.15
+1.73
2023-06-05
1947.22
1963.89
1937.89
1961.42
+14.03
2023-06-02
1977.77
1983.29
1947.19
1947.39
-29.90
2023-06-01
1961.99
1982.89
1953.19
1977.29
+14.87
2023-05-31
1958.80
1974.69
1953.43
1962.42
+3.33
2023-05-30
1943.59
1963.39
1931.76
1959.09
+16.25
2023-05-29
1943.19
1949.50
1940.09
1942.84
-3.08
2023-05-26
1940.19
1957.19
1936.59
1945.92
+5.08
2023-05-25
1956.79
1964.59
1938.63
1940.84
-15.75
2023-05-24
1974.59
1984.99
1956.52
1956.59
-18.23
2023-05-23
1971.39
1977.59
1954.07
1974.82
+3.27
2023-05-22
1977.19
1982.39
1967.90
1971.55
-6.02
2023-05-19
1956.99
1983.89
1953.80
1977.57
+20.71
2023-05-18
1981.02
1985.89
1951.73
1956.86
-24.45
2023-05-17
1988.44
1992.89
1974.40
1981.31
-7.43
2023-05-16
2015.19
2018.70
1985.25
1988.74
-27.46
2023-05-15
2011.47
2021.89
2006.82
2016.20
+6.21
2023-05-12
2014.39
2022.29
2000.95
2009.99
-4.94
2023-05-11
2030.22
2041.09
2011.07
2014.93
-14.98
2023-05-10
2033.39
2047.99
2021.34
2029.91
-4.33
2023-05-09
2020.19
2037.49
2019.33
2034.24
+13.15
2023-05-08
2015.20
2029.29
2013.82
2021.09
+4.41
2023-05-05
2051.35
2052.99
1998.90
2016.68
-33.30
2023-05-04
2036.49
2072.19
2030.10
2049.98
+10.89
2023-05-03
2014.42
2040.35
2007.89
2039.09
+22.48
2023-05-02
1982.75
2019.28
1978.30
2016.61
+34.30
2023-05-01
1990.22
2005.89
1976.89
1982.31
-7.41
2023-04-28
1986.69
1994.92
1975.60
1989.72
+1.96
2023-04-27
1987.36
2003.11
1974.17
1987.76
-1.28
2023-04-26
1999.19
2009.32
1983.29
1989.04
-7.83
2023-04-25
1991
2003.69
1975.99
1996.87
+8.04
2023-04-24
1979.84
1990.79
1973.99
1988.83
+6.04
2023-04-21
2003.91
2005.50
1971.39
1982.79
-21.65
2023-04-20
1993.32
2012.47
1990.35
2004.44
+9.92
2023-04-19
2007.27
2008.20
1969.09
1994.52
-10.37
2023-04-18
1994.82
2011.76
1991.14
2004.89
+10.16
2023-04-17
2001.24
2014.96
1981.19
1994.73
-9.13
2023-04-14
2040.17
2047.39
1992.29
2003.86
-35.83
2023-04-13
2013.87
2048.69
2012.15
2039.69
+24.96
2023-04-12
2003.34
2028.19
2001.19
2014.73
+11.27
2023-04-11
1990.14
2007.44
1988.55
2003.46
+12.37
2023-04-10
2007.17
2010.32
1981.59
1991.09
-16.30
2023-04-06
2019.75
2021.29
2000.65
2007.39
-13.20
2023-04-05
2020.07
2031.89
2009.79
2020.59
+0.40
2023-04-04
1983.99
2024.89
1976.73
2020.19
+35.88
2023-04-03
1970.19
1990.39
1949.68
1984.31
+15.31
2023-03-31
1978.08
1987.29
1966.68
1969
-11.25
2023-03-30
1962.13
1984.14
1955.18
1980.25
+16.12
2023-03-29
1972.37
1974.32
1958.39
1964.13
-9.15
2023-03-28
1957.17
1975.30
1948.60
1973.28
+16.99
2023-03-27
1977.26
1979.09
1943.40
1956.29
-21.30
2023-03-24
1993.91
2002.79
1975.09
1977.59
-15.60
2023-03-23
1967.80
2003.26
1964.01
1993.19
+23.21
2023-03-22
1940.06
1978.79
1934.19
1969.98
+29.75
2023-03-21
1978.72
1984.99
1935.19
1940.23
-38.60
2023-03-20
1986.47
2009.40
1965.40
1978.83
-10.17
2023-03-17
1919.55
1989
1918.19
1989
+69.93
2023-03-16
1920.09
1933.37
1907.50
1919.07
+0.91
2023-03-15
1903.46
1937.28
1885.69
1918.16
+14.13
2023-03-14
1912.74
1914.02
1894.80
1904.03
-9.69
2023-03-13
1867.51
1914.58
1867.51
1913.72
+44.31
2023-03-10
1831.21
1870.06
1827.62
1869.41
+38.65
2023-03-09
1812
1835.34
1811.50
1830.76
+16.88
2023-03-08
1814.27
1824.20
1809.27
1813.88
-0.60
2023-03-07
1846.99
1851.49
1812.59
1814.48
-31.92
2023-03-06
1855.86
1858.19
1844.99
1846.40
-8.42
2023-03-03
1835.56
1856.35
1835.29
1854.82
+18.93
2023-03-02
1837.85
1838.72
1828.70
1835.89
-1.28
2023-03-01
1826.40
1844.48
1822.89
1837.17
+10.04
2023-02-28
1816.05
1831.14
1804.40
1827.13
+10.08
2023-02-27
1810.79
1820.02
1806.61
1817.05
+5.69
2023-02-24
1823.06
1827.78
1808.78
1811.36
-11.80
2023-02-23
1825.39
1833.66
1817.30
1823.16
-1.73
2023-02-22
1832.22
1845.89
1822.60
1824.89
-9.80
2023-02-21
1841.34
1843.79
1829.10
1834.69
-6.45
2023-02-20
1840.60
1847.42
1836.93
1841.14
-0.85
2023-02-17
1836.61
1843.50
1817.60
1841.99
+4.59
2023-02-16
1833.87
1845.28
1826.70
1837.40
+0.22
2023-02-15
1855.36
1859.95
1829.60
1837.18
-18.17
2023-02-14
1853.36
1870.25
1842.80
1855.35
+1.11
2023-02-13
1863.60
1866.44
1850.20
1854.24
-9.83
2023-02-10
1860.41
1872.09
1852.47
1864.07
+3.49
2023-02-09
1875.86
1890.18
1858.68
1860.58
-14.44
2023-02-08
1871.27
1886.03
1868.99
1875.02
+5.15
2023-02-07
1870.59
1884.19
1864.73
1869.87
+0.63
2023-02-06
1860.74
1881.19
1860.40
1869.24
+4.16
2023-02-03
1912.56
1918.51
1861.21
1865.08
-47.27
2023-02-02
1947.68
1959.60
1911.18
1912.35
-40.94
2023-02-01
1927.99
1954.46
1920.39
1953.29
+25.21
2023-01-31
1921.36
1930.93
1900.79
1928.08
+6.09
2023-01-30
1927.45
1934.42
1920.49
1921.99
-6.18
2023-01-27
1928.73
1934.95
1916.49
1928.17
-1.15
2023-01-26
1946.43
1949.09
1918.69
1929.32
-16.33
2023-01-25
1935.73
1947.94
1919.79
1945.65
+8.20
2023-01-24
1928.06
1942.45
1916.70
1937.45
+6.95
2023-01-23
1926
1935.39
1911.29
1930.50
+3.14
2023-01-20
1931.97
1937.49
1920.50
1927.36
-5.82
2023-01-19
1906.07
1935.15
1899.90
1933.18
+29.41
2023-01-18
1908.50
1925.75
1896.35
1903.77
-4.61
2023-01-17
1915.81
1918.98
1903.10
1908.38
-7.81
2023-01-16
1918.88
1929
1910.46
1916.19
-4.36
2023-01-13
1897.37
1921.77
1891.42
1920.55
+22.03
2023-01-12
1876.07
1901.39
1873.52
1898.52
+21.84
2023-01-11
1876.81
1886.49
1866.64
1876.68
-1.31
2023-01-10
1871.23
1880.69
1866.71
1877.99
+7.30
2023-01-09
1867.36
1881.50
1864.19
1870.69
+4.07
2023-01-06
1835.40
1869.94
1830.19
1866.62
+32.90
2023-01-05
1855.06
1858.94
1824.43
1833.72
-21.63
2023-01-04
1840.13
1864.89
1835.34
1855.35
+17.69
2023-01-03
1824.89
1849.89
1824.17
1837.66
+13.97
2023-01-02
1826.35
1826.35
1823.69
1823.69
+0.35