现货黄金2024年价格历史
XAU现货黄金（XAU）2024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
2389.36
2024年
最高价
美元/盎司
2787.30
2024-10-30
最低价
美元/盎司
1991.89
2024-02-14
2024年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2024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
2024-12-31
2606.03
2627.40
2602.10
2622.89
+15.43
2024-12-30
2620.21
2627.96
2595.54
2607.46
-8.02
2024-12-27
2632.70
2638.06
2610.80
2615.48
-18.57
2024-12-26
2615.27
2638.98
2613.87
2634.05
+20.32
2024-12-24
2612.11
2621.42
2609.62
2613.73
+2.49
2024-12-23
2620.99
2633.16
2607.57
2611.24
-11.30
2024-12-20
2595.75
2631.54
2589.57
2622.54
+26.15
2024-12-19
2584.77
2626.32
2582.62
2596.39
+2.85
2024-12-18
2645.95
2651.66
2586.72
2593.54
-50.40
2024-12-17
2653.53
2658.58
2632.82
2643.94
-8.39
2024-12-16
2648.73
2664.37
2642.87
2652.33
+6.14
2024-12-13
2680.56
2692.60
2645.53
2646.19
-32.91
2024-12-12
2716.80
2725.79
2674.69
2679.10
-37.65
2024-12-11
2694.85
2720.96
2674
2716.75
+24.59
2024-12-10
2661.06
2695.49
2657.59
2692.16
+34.27
2024-12-09
2634.26
2676.25
2627.39
2657.89
+25.61
2024-12-06
2632.88
2645.49
2613.31
2632.28
+0.90
2024-12-05
2649.51
2655.39
2623.36
2631.38
-18.44
2024-12-04
2641.94
2657.01
2632.39
2649.82
+7.09
2024-12-03
2638.94
2655.24
2633.99
2642.73
+5.44
2024-12-02
2653.32
2655.83
2621.69
2637.29
-16.26
2024-11-29
2641.05
2666.12
2633.99
2653.55
+15.92
2024-11-28
2637.16
2649.59
2620.81
2637.63
+1.13
2024-11-27
2632.24
2658.09
2626.98
2636.50
+4.73
2024-11-26
2624.82
2641.80
2605.22
2631.77
+5.48
2024-11-25
2713.06
2721.14
2615.52
2626.29
-80.57
2024-11-22
2669.85
2711.35
2667.55
2706.86
+35.53
2024-11-21
2648.62
2673.42
2647.57
2671.33
+22.80
2024-11-20
2631.66
2655.31
2618.50
2648.53
+15.20
2024-11-19
2610.63
2639.37
2610.01
2633.33
+23.05
2024-11-18
2565.33
2614.99
2563.59
2610.28
+48.17
2024-11-15
2567.17
2575.89
2554.43
2562.11
-5.83
2024-11-14
2572.36
2581.23
2536.71
2567.94
-5.99
2024-11-13
2598
2618.69
2572.81
2573.93
-26.55
2024-11-12
2617.77
2627.07
2589.59
2600.48
-22.21
2024-11-11
2684.06
2685.98
2610.49
2622.69
-62.32
2024-11-08
2704.12
2710.29
2680.19
2685.01
-18.91
2024-11-07
2659.15
2709.99
2643.59
2703.92
+42.83
2024-11-06
2743.32
2749.62
2652.29
2661.09
-81.50
2024-11-05
2735.90
2749.89
2724.55
2742.59
+5.14
2024-11-04
2733.73
2748.07
2728.63
2737.45
+1.46
2024-11-01
2742.05
2761.99
2733
2735.99
-7.80
2024-10-31
2787.38
2789.99
2731.50
2743.79
-43.51
2024-10-30
2774.56
2789.89
2770.20
2787.30
+12.87
2024-10-29
2743.32
2774.75
2739.37
2774.43
+32.26
2024-10-28
2734.47
2745.81
2724.55
2742.17
-5.52
2024-10-25
2735.65
2747.69
2716.70
2747.69
+11.84
2024-10-24
2717.54
2743.12
2715.50
2735.85
+20.76
2024-10-23
2749.07
2758.29
2708.60
2715.09
-33.63
2024-10-22
2719.55
2748.78
2718.49
2748.72
+29.14
2024-10-21
2721.11
2740.34
2714.05
2719.58
-1.41
2024-10-18
2691.96
2722.52
2691.03
2720.99
+28.34
2024-10-17
2673.56
2696.59
2672.61
2692.65
+19.09
2024-10-16
2662.78
2685.09
2658.54
2673.56
+11.14
2024-10-15
2650.65
2668.81
2638.15
2662.42
+13.47
2024-10-14
2656.83
2666.64
2643.05
2648.95
-8.24
2024-10-11
2630.50
2661.32
2626.99
2657.19
+27.54
2024-10-10
2607.64
2631.43
2605.79
2629.65
+22.26
2024-10-09
2619.94
2624.35
2604.97
2607.39
-14.29
2024-10-08
2643.05
2652.94
2604.55
2621.68
-20.53
2024-10-07
2650.60
2659.51
2637.40
2642.21
-11.03
2024-10-04
2654.09
2669.88
2631.79
2653.24
-2.63
2024-10-03
2658.16
2662.89
2639.79
2655.87
-2.69
2024-10-02
2662.80
2662.89
2641.09
2658.56
-4.56
2024-10-01
2634.96
2672.69
2630.99
2663.12
+28.82
2024-09-30
2657.55
2665.91
2624.79
2634.30
-23.72
2024-09-27
2669.20
2674.19
2643.04
2658.02
-13.77
2024-09-26
2656.82
2685.31
2654.09
2671.79
+14.81
2024-09-25
2655.45
2670.09
2649.59
2656.98
-0.01
2024-09-24
2628.42
2664.16
2622.58
2656.99
+28.64
2024-09-23
2621.36
2634.80
2613.40
2628.35
+6.49
2024-09-20
2586.69
2625.59
2584.75
2621.86
+35.50
2024-09-19
2558.57
2594.55
2550.99
2586.36
+27.72
2024-09-18
2571.28
2599.92
2546.89
2558.64
-10.70
2024-09-17
2581.96
2586.79
2560.59
2569.34
-13.06
2024-09-16
2577.56
2589.57
2575.19
2582.40
+5.01
2024-09-13
2556.22
2585.99
2556.22
2577.39
+18.77
2024-09-12
2511.53
2559.99
2510.84
2558.62
+46.95
2024-09-11
2515.32
2528.79
2500.80
2511.67
-4.91
2024-09-10
2506.54
2518.34
2499.95
2516.58
+10.55
2024-09-09
2496.82
2507.09
2485.40
2506.03
+9
2024-09-06
2518.70
2529.07
2484.99
2497.03
-19.67
2024-09-05
2494.95
2523.10
2493.59
2516.70
+21.41
2024-09-04
2492.49
2499.99
2471.89
2495.29
+2.30
2024-09-03
2500.12
2506.18
2473.40
2492.99
-6.40
2024-09-02
2499.39
2499.39
2499.39
2499.39
-3.40
2024-08-30
2520.59
2526.82
2494.19
2502.79
-18.34
2024-08-29
2504.15
2528.52
2503.43
2521.13
+16.82
2024-08-28
2522.44
2528.92
2493.45
2504.31
-20
2024-08-27
2518.22
2526.01
2503.30
2524.31
+6.37
2024-08-26
2509.93
2526.72
2508.59
2517.94
+5.80
2024-08-23
2481.90
2518.19
2481.20
2512.14
+27.59
2024-08-22
2512.12
2514.67
2470.69
2484.55
-27.35
2024-08-21
2512.52
2519.86
2494
2511.90
-1.69
2024-08-20
2501.25
2531.56
2497.17
2513.59
+9.41
2024-08-19
2507.70
2509.39
2485.69
2504.18
-3.61
2024-08-16
2456.31
2509.65
2450.59
2507.79
+51.21
2024-08-15
2447.45
2469.91
2432.09
2456.58
+9.02
2024-08-14
2466.95
2478.20
2437.99
2447.56
-17.13
2024-08-13
2468.58
2476.86
2458.30
2464.69
-8.24
2024-08-12
2430.71
2472.95
2423.69
2472.93
+42
2024-08-09
2426.80
2436.89
2416.79
2430.93
+3.37
2024-08-08
2381.98
2427.63
2380.70
2427.56
+44.83
2024-08-07
2389.17
2406.79
2378.85
2382.73
-7.46
2024-08-06
2409.79
2418.08
2381.59
2390.19
-20.36
2024-08-05
2442.15
2458.60
2364.19
2410.55
-32.84
2024-08-02
2446.33
2477.19
2410.64
2443.39
-2.78
2024-08-01
2447.73
2462.09
2430.09
2446.17
-1.30
2024-07-31
2409.87
2450.78
2403.77
2447.47
+36.95
2024-07-30
2383.43
2412.59
2376.37
2410.52
+26.59
2024-07-29
2386.07
2402.79
2369.60
2383.93
-2.45
2024-07-26
2363.85
2390.60
2355.69
2386.38
+22.19
2024-07-25
2398.11
2401.09
2353.02
2364.19
-33.34
2024-07-24
2408.49
2431.79
2396.39
2397.53
-11.94
2024-07-23
2396.58
2411.97
2388.05
2409.47
+13.28
2024-07-22
2399.91
2412.09
2383.79
2396.19
-4.60
2024-07-19
2443.05
2445.56
2393.79
2400.79
-44.44
2024-07-18
2458.26
2474.72
2440.25
2445.23
-13.49
2024-07-17
2468.43
2483.49
2451.39
2458.72
-9.89
2024-07-16
2422.32
2469.55
2419.91
2468.61
+46.47
2024-07-15
2410.99
2439.50
2401.18
2422.14
+10.98
2024-07-12
2416.09
2418.14
2391.35
2411.16
-3.80
2024-07-11
2371.36
2424.44
2370.66
2414.96
+43.91
2024-07-10
2363.43
2386.53
2362.35
2371.05
+7.31
2024-07-09
2358.23
2371.14
2349.39
2363.74
+5.15
2024-07-08
2384.99
2391.04
2350.96
2358.59
-32.59
2024-07-05
2357.26
2392.84
2353.57
2391.18
+34.64
2024-07-04
2353.32
2362.44
2350.59
2356.54
+0.78
2024-07-03
2329.46
2364.82
2326.79
2355.76
+26.60
2024-07-02
2331.55
2336.59
2319.25
2329.16
-2.35
2024-07-01
2325.78
2338.52
2318.37
2331.51
+5.19
2024-06-28
2327.45
2339.53
2319.04
2326.32
-1.38
2024-06-27
2299.43
2330.79
2296.35
2327.70
+29.76
2024-06-26
2319.63
2323.50
2293.59
2297.94
-21.22
2024-06-25
2332.88
2337.05
2315.49
2319.16
-15.05
2024-06-24
2320.48
2334.65
2316.95
2334.21
+12.56
2024-06-21
2359.85
2368.60
2316.59
2321.65
-38.28
2024-06-20
2327.05
2365.35
2327.05
2359.93
+33.61
2024-06-19
2328.79
2334.92
2323.69
2326.32
-2.74
2024-06-18
2316.05
2332.99
2306.46
2329.06
+10.54
2024-06-17
2330.70
2332.54
2309.86
2318.52
-14
2024-06-14
2301.05
2336.44
2301.05
2332.52
+28.64
2024-06-13
2325.25
2326.40
2295.48
2303.88
-20.11
2024-06-12
2315.08
2341.43
2310.60
2323.99
+7.30
2024-06-11
2310.55
2319.80
2297.59
2316.69
+6.65
2024-06-10
2293.78
2313.64
2287.59
2310.04
+16.85
2024-06-07
2376.13
2387.63
2286.51
2293.19
-82.75
2024-06-06
2356.75
2378.35
2353.30
2375.94
+20.90
2024-06-05
2327.63
2357.81
2325.70
2355.04
+28.59
2024-06-04
2350.99
2352.76
2315.40
2326.45
-24.19
2024-06-03
2325.13
2354.59
2314.62
2350.64
+23.69
2024-05-31
2344.08
2359.51
2320.37
2326.95
-15.91
2024-05-30
2339.22
2351.66
2322.51
2342.86
+5.87
2024-05-29
2360.51
2362.49
2334.49
2336.99
-24.39
2024-05-28
2351.86
2363.89
2340.10
2361.38
+10.65
2024-05-27
2334.27
2358.32
2331.97
2350.73
+17.08
2024-05-24
2327.95
2347.29
2325.19
2333.65
+4.80
2024-05-23
2378.10
2383.69
2326.79
2328.85
-49.71
2024-05-22
2423.38
2426.47
2374.81
2378.56
-41.83
2024-05-21
2426.47
2433.79
2406.29
2420.39
-5.66
2024-05-20
2414.52
2449.89
2407.08
2426.05
+11.27
2024-05-17
2377.63
2422.68
2373.82
2414.78
+38.71
2024-05-16
2385.68
2397.32
2370.79
2376.07
-9.71
2024-05-15
2357.82
2390.05
2351.77
2385.78
+27.96
2024-05-14
2337.82
2359.66
2334.69
2357.82
+21.82
2024-05-13
2362.32
2364.48
2332.09
2336
-24.14
2024-05-10
2345.76
2378.23
2344.81
2360.14
+13.98
2024-05-09
2308.59
2347.14
2306.54
2346.16
+38.43
2024-05-08
2314.25
2321.32
2303.69
2307.73
-6.41
2024-05-07
2322.13
2329.93
2309.99
2314.14
-9.41
2024-05-06
2302
2331.79
2291.63
2323.55
+21.02
2024-05-03
2302.82
2320.58
2277.19
2302.53
-0.46
2024-05-02
2319.51
2326.36
2285.49
2302.99
-15.20
2024-05-01
2285.41
2328.14
2281.48
2318.19
+32.40
2024-04-30
2334.73
2336.08
2284.92
2285.79
-49.71
2024-04-29
2336
2346.57
2319.99
2335.50
-1.89
2024-04-26
2331.66
2352.19
2326
2337.39
+5.80
2024-04-25
2315.70
2344.59
2304.99
2331.59
+16
2024-04-24
2321.69
2336.89
2311.70
2315.59
-6.20
2024-04-23
2326.12
2334.29
2291.19
2321.79
-4.80
2024-04-22
2387.59
2388.09
2325.09
2326.59
-64.80
2024-04-19
2378.10
2417.59
2372.83
2391.39
+12.46
2024-04-18
2360.41
2392.69
2360.37
2378.93
+19.74
2024-04-17
2382.70
2395.34
2354.29
2359.19
-23.28
2024-04-16
2382.36
2397.79
2362.60
2382.47
-0.33
2024-04-15
2343.31
2387.39
2324.29
2382.80
+39.61
2024-04-12
2373.09
2431.29
2333.69
2343.19
-28.80
2024-04-11
2332.67
2377.59
2325.59
2371.99
+38.83
2024-04-10
2352.41
2359.89
2319.29
2333.16
-18.99
2024-04-09
2338.74
2365.06
2336.58
2352.15
+13.41
2024-04-08
2321.19
2353.79
2302.62
2338.74
+9.33
2024-04-05
2289.08
2330.06
2267.60
2329.41
+39.15
2024-04-04
2298.82
2305
2279.89
2290.26
-8.75
2024-04-03
2279.11
2300.89
2265.30
2299.01
+19.02
2024-04-02
2250.08
2280.89
2246.47
2279.99
+28.40
2024-04-01
2239.49
2265.49
2228.29
2251.59
+18
2024-03-28
2193.73
2234.99
2187.06
2233.59
+39.34
2024-03-27
2178.60
2197.44
2173.39
2194.25
+15.81
2024-03-26
2171.35
2199.79
2167.49
2178.44
+6.91
2024-03-25
2164.59
2181.09
2163.30
2171.53
+6.54
2024-03-22
2180.59
2185.99
2156.90
2164.99
-15.88
2024-03-21
2185.64
2222.39
2166.49
2180.87
-4.72
2024-03-20
2157.39
2188.59
2149.40
2185.59
+28.47
2024-03-19
2159.79
2162.69
2146.40
2157.12
-2.82
2024-03-18
2154.99
2163.39
2145.70
2159.94
+4.40
2024-03-15
2161.59
2172.49
2155.09
2155.54
-6.31
2024-03-14
2173.94
2176.89
2152.61
2161.85
-12.19
2024-03-13
2157.99
2179.69
2154.99
2174.04
+15.97
2024-03-12
2182.19
2184.59
2150.54
2158.07
-23.77
2024-03-11
2182.19
2182.20
2180.99
2181.84
+2.70
2024-03-08
2159.54
2194.99
2153.86
2179.14
+19.55
2024-03-07
2147.83
2164.09
2144.08
2159.59
+11.66
2024-03-06
2126.99
2152.09
2123.43
2147.93
+20.29
2024-03-05
2114
2141.59
2110.35
2127.64
+13.66
2024-03-04
2080.99
2119.69
2079.20
2113.98
+30.98
2024-03-01
2043.90
2088.19
2037.80
2083
+39.23
2024-02-29
2034.06
2050.59
2027.20
2043.77
+9.69
2024-02-28
2030.04
2037.79
2024.32
2034.08
+4.04
2024-02-27
2030.39
2039.29
2028.55
2030.04
-0.75
2024-02-26
2033.59
2036.79
2024.92
2030.79
-4.78
2024-02-23
2024.19
2041.19
2014.70
2035.57
+11.55
2024-02-22
2025.49
2034.69
2019.59
2024.02
-1.75
2024-02-21
2023.72
2031.99
2019.99
2025.77
+1.75
2024-02-20
2016.79
2030.79
2014.84
2024.02
+7.68
2024-02-19
2012.90
2022.79
2011.19
2016.34
+3
2024-02-16
2003.19
2014.99
1995.11
2013.34
+9.80
2024-02-15
1991.32
2007.99
1990
2003.54
+11.65
2024-02-14
1992.73
1995.89
1984.09
1991.89
-0.98
2024-02-13
2019.60
2029.69
1989.98
1992.87
-26.85
2024-02-12
2024.03
2027.49
2011.72
2019.72
-4.94
2024-02-09
2033.79
2037.09
2020.10
2024.66
-9.32
2024-02-08
2035
2038.49
2019.10
2033.98
-0.86
2024-02-07
2034.89
2044.49
2030.39
2034.84
-0.89
2024-02-06
2024.19
2038.79
2022.10
2035.73
+10.94
2024-02-05
2038.75
2041.99
2013.70
2024.79
-14.80
2024-02-02
2054.30
2057.39
2026.80
2039.59
-14.80
2024-02-01
2038.60
2065.19
2028.80
2054.39
+14.65
2024-01-31
2036.50
2055.89
2030.80
2039.74
+3.17
2024-01-30
2031.66
2048.12
2028.85
2036.57
+4.22
2024-01-29
2017.75
2036.90
2017.15
2032.35
+13.84
2024-01-26
2020.39
2026.39
2015.74
2018.51
-1.97
2024-01-25
2013.19
2025.09
2009.79
2020.48
+6.82
2024-01-24
2028.19
2036.59
2011.06
2013.66
-15.22
2024-01-23
2021.23
2037.79
2019.38
2028.88
+7.69
2024-01-22
2028.79
2032.09
2016.59
2021.19
-8.50
2024-01-19
2022.63
2038.99
2020.13
2029.69
+6.94
2024-01-18
2005.90
2023.19
2005.02
2022.75
+16.91
2024-01-17
2028.02
2032.89
2001.72
2005.84
-22.06
2024-01-16
2054.66
2055.23
2024.09
2027.90
-26.59
2024-01-15
2047.19
2058.49
2045.61
2054.49
+5.33
2024-01-12
2028.76
2062.19
2027.59
2049.16
+19.79
2024-01-11
2025.37
2039.49
2013.14
2029.37
+5.48
2024-01-10
2029.78
2039.99
2020.20
2023.89
-5.90
2024-01-09
2028.39
2041.69
2025.93
2029.79
+2.11
2024-01-08
2042.96
2046.49
2016.69
2027.68
-17.94
2024-01-05
2042.99
2063.79
2036
2045.62
+2.63
2024-01-04
2041.05
2050.69
2036.09
2042.99
+2
2024-01-03
2058.59
2065.89
2030.45
2040.99
-17.75
2024-01-02
2062.65
2078.69
2055.99
2058.74
-4.11