现货黄金2025年价格历史
XAU现货黄金（XAU）2025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
3444.75
2025年
最高价
美元/盎司
4533.34
2025-12-26
最低价
美元/盎司
2635.11
2025-01-06
2025年价格走势
现货黄金 · 单位：美元/盎司（日K收盘）
2025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
2025-12-31
4339.74
4372.97
4273.94
4314.07
-23.22
2025-12-30
4329.39
4404.01
4322.53
4337.29
+5.64
2025-12-29
4539.45
4548.92
4302.59
4331.65
-201.69
2025-12-26
4479.89
4549.57
4474.78
4533.34
+53.25
2025-12-24
4486.38
4525.19
4448.19
4480.09
-3.29
2025-12-23
4444.98
4499.57
4430.05
4483.38
+40.97
2025-12-22
4338.48
4448.89
4336.91
4442.41
+103.88
2025-12-19
4333.12
4356.27
4308.59
4338.53
+7.20
2025-12-18
4340.68
4374.38
4308.45
4331.33
-5.83
2025-12-17
4301.84
4348.66
4300.39
4337.16
+34.88
2025-12-16
4305.12
4334.84
4271.33
4302.28
-2.02
2025-12-15
4297.59
4349.93
4285.24
4304.30
+4.91
2025-12-12
4277.76
4352.99
4256.89
4299.39
+20.43
2025-12-11
4227.17
4285.72
4203.73
4278.96
+51.77
2025-12-10
4207.87
4238.49
4181.84
4227.19
+20.27
2025-12-09
4187.50
4221.09
4169.53
4206.92
+17.86
2025-12-08
4196.84
4218.70
4176.69
4189.06
-8.77
2025-12-05
4207.05
4259.10
4191.79
4197.83
-8.80
2025-12-04
4201.94
4218.94
4173.79
4206.63
+3.94
2025-12-03
4207.68
4241.17
4193.99
4202.69
-2.69
2025-12-02
4232.60
4235.28
4163.29
4205.38
-24.95
2025-12-01
4223.04
4264.28
4205.33
4230.33
+1.06
2025-11-28
4158.20
4230.87
4156.46
4229.27
+72
2025-11-27
4162.46
4168.19
4142.12
4157.27
-5.08
2025-11-26
4131
4173.20
4129.07
4162.35
+32.57
2025-11-25
4135.90
4159.09
4109.09
4129.78
-4.85
2025-11-24
4065.22
4139.75
4039.72
4134.63
+69.89
2025-11-21
4075.63
4100.73
4022.09
4064.74
-12.12
2025-11-20
4077.13
4109.54
4038.29
4076.86
-0.43
2025-11-19
4067.12
4132.48
4054.99
4077.29
+10.79
2025-11-18
4043.66
4082.27
3997.56
4066.50
+21.65
2025-11-17
4080.77
4105.77
4006.58
4044.85
-40.13
2025-11-14
4169.71
4211.02
4031.89
4084.98
-85.86
2025-11-13
4197.19
4244.94
4145.04
4170.84
-24.42
2025-11-12
4124.92
4211.43
4098.29
4195.26
+69.59
2025-11-11
4115.33
4148.75
4096.59
4125.67
+9.93
2025-11-10
4000.70
4116.41
3996.76
4115.74
+114.93
2025-11-07
3977.78
4026.94
3973.19
4000.81
+24.93
2025-11-06
3980.02
4019.37
3963.89
3975.88
-2.87
2025-11-05
3933.27
3990.10
3929.01
3978.75
+47.46
2025-11-04
4001.61
4004.99
3928.19
3931.29
-69
2025-11-03
4001.03
4030.14
3962.33
4000.29
-0.83
2025-10-31
4023.17
4044.48
3972.09
4001.12
-23.43
2025-10-30
3930.15
4026.87
3914.92
4024.55
+95.86
2025-10-29
3951.32
4029.89
3916.03
3928.69
-22.40
2025-10-28
3982.41
4019.39
3886.02
3951.09
-30.26
2025-10-27
4064.29
4108.19
3970.89
3981.35
-129.34
2025-10-24
4125.93
4144.21
4043.69
4110.69
-15.74
2025-10-23
4094.04
4154.42
4064.51
4126.43
+28.84
2025-10-22
4121.90
4161.17
4003.58
4097.59
-25.78
2025-10-21
4354.55
4374.79
4085.39
4123.37
-232.12
2025-10-20
4250.62
4381.17
4218.19
4355.49
+106.76
2025-10-17
4327.55
4378.69
4186.29
4248.73
-78.76
2025-10-16
4208.72
4330.41
4198.59
4327.49
+120.52
2025-10-15
4143.97
4217.90
4139.19
4206.97
+65.29
2025-10-14
4109.05
4179.33
4089.93
4141.68
+31.70
2025-10-13
4017.55
4116.75
4007.39
4109.98
+91.89
2025-10-10
3976.58
4021.95
3946.29
4018.09
+42.20
2025-10-09
4041.69
4057.76
3944.29
3975.89
-63.76
2025-10-08
3986.14
4058.90
3982.14
4039.65
+55.15
2025-10-07
3959.25
3990.85
3940.65
3984.50
+24.51
2025-10-06
3887.25
3969.91
3883.05
3959.99
+74.09
2025-10-03
3856.92
3891.49
3837.63
3885.90
+30.56
2025-10-02
3865.66
3896.49
3819.09
3855.34
-9.56
2025-10-01
3857.84
3895.09
3853.07
3864.90
+6.98
2025-09-30
3831.33
3871.39
3792.79
3857.92
+25.03
2025-09-29
3757.52
3833.89
3756.97
3832.89
+73.49
2025-09-26
3747.18
3783.55
3734.28
3759.40
+11.27
2025-09-25
3736.17
3761.38
3721.65
3748.13
+12.06
2025-09-24
3764.98
3779.15
3717.10
3736.07
-27.82
2025-09-23
3746.13
3790.79
3736.59
3763.89
+17.53
2025-09-22
3685.59
3748.65
3682.79
3746.36
+62
2025-09-19
3644.44
3685.16
3632.02
3684.36
+40.07
2025-09-18
3658.80
3672.68
3627.54
3644.29
-15.26
2025-09-17
3690.60
3707.40
3645.85
3659.55
-30.28
2025-09-16
3677.64
3702.95
3674.29
3689.83
+11.14
2025-09-15
3642.99
3685.33
3626.29
3678.69
+36
2025-09-12
3634.21
3656.64
3629.98
3642.69
+8.48
2025-09-11
3641.99
3648.92
3613.79
3634.21
-5.77
2025-09-10
3625.87
3657.31
3618.78
3639.98
+14.94
2025-09-09
3636.50
3673.55
3625.01
3625.04
-10.75
2025-09-08
3585.58
3646.24
3579.54
3635.79
+49.44
2025-09-05
3548.20
3599.81
3539.29
3586.35
+40.82
2025-09-04
3559.97
3563.60
3510.89
3545.53
-13.49
2025-09-03
3534.49
3578.50
3525.59
3559.02
+26.33
2025-09-02
3473.44
3540.28
3469.99
3532.69
+57.34
2025-09-01
3447.85
3489.51
3436.39
3475.35
+27.83
2025-08-29
3417.40
3453.76
3404.14
3447.52
+30.45
2025-08-28
3393.58
3423.14
3384.09
3417.07
+20.48
2025-08-27
3392.39
3398.61
3373.51
3396.59
+3.34
2025-08-26
3365.98
3393.51
3350.89
3393.25
+27.30
2025-08-25
3370.03
3376.08
3359.40
3365.95
-5.74
2025-08-22
3338.40
3378.52
3321.19
3371.69
+33.36
2025-08-21
3347.02
3352.37
3325.08
3338.33
-9.62
2025-08-20
3315.16
3349.89
3311.19
3347.95
+32.92
2025-08-19
3332.08
3345.09
3314.63
3315.03
-17.22
2025-08-18
3337
3358.24
3322.95
3332.25
-3.44
2025-08-15
3335.90
3348.74
3331.63
3335.69
+0.91
2025-08-14
3354.41
3374.29
3329.63
3334.78
-21.10
2025-08-13
3348.09
3370.53
3342.29
3355.88
+7.76
2025-08-12
3341.84
3358.85
3330.75
3348.12
+5.92
2025-08-11
3397.25
3404.19
3341.19
3342.20
-56.41
2025-08-08
3396.78
3408.02
3378.80
3398.61
+2.72
2025-08-07
3367.85
3401.86
3363.70
3395.89
+26.70
2025-08-06
3382.53
3384.89
3357.99
3369.19
-11.25
2025-08-05
3372.85
3390.29
3349.56
3380.44
+6.56
2025-08-04
3364.19
3385.29
3344.69
3373.88
+11.36
2025-08-01
3290.23
3363.20
3281.29
3362.52
+73.50
2025-07-31
3275.30
3314.65
3273.41
3289.02
+13.73
2025-07-30
3325.85
3333.94
3267.79
3275.29
-51.09
2025-07-29
3316.24
3333.89
3307.79
3326.38
+11.60
2025-07-28
3333.75
3345.10
3301.51
3314.78
-22.21
2025-07-25
3368.99
3373.25
3324.84
3336.99
-30.90
2025-07-24
3387.39
3393.09
3350.99
3367.89
-19
2025-07-23
3431.03
3438.54
3381.29
3386.89
-44.49
2025-07-22
3396.20
3433.32
3382.99
3431.38
+34.67
2025-07-21
3348.12
3401.20
3344.72
3396.71
+47.29
2025-07-18
3338.46
3361.05
3331.39
3349.42
+10.43
2025-07-17
3346.33
3352.19
3309.59
3338.99
-7.98
2025-07-16
3322.18
3376.59
3319.39
3346.97
+23.98
2025-07-15
3343.14
3366.21
3319.99
3322.99
-20.20
2025-07-14
3355.41
3374.63
3340.92
3343.19
-11.90
2025-07-11
3322.85
3368.57
3321.19
3355.09
+31.33
2025-07-10
3313.25
3330.11
3309.99
3323.76
+10.42
2025-07-09
3298.48
3316.79
3282.62
3313.34
+12.05
2025-07-08
3335.54
3345.47
3286.94
3301.29
-35.06
2025-07-07
3334.45
3342.43
3296.09
3336.35
+1.35
2025-07-04
3325.99
3344.90
3323.09
3335
+8.85
2025-07-03
3357.76
3365.39
3311.39
3326.15
-31.58
2025-07-02
3337.91
3359.74
3327.39
3357.73
+19.56
2025-07-01
3302.59
3357.78
3301.07
3338.17
+35.46
2025-06-30
3271.90
3309.35
3247.11
3302.71
+29.32
2025-06-27
3327.55
3328.16
3255.59
3273.39
-54.30
2025-06-26
3332.09
3350.09
3309.73
3327.69
-4.21
2025-06-25
3321.77
3336.95
3311.69
3331.90
+8.16
2025-06-24
3368.34
3370.56
3295.29
3323.74
-44.45
2025-06-23
3367.49
3393.49
3347.09
3368.19
+0.52
2025-06-20
3370.33
3374.36
3340.19
3367.67
-2.54
2025-06-19
3368.56
3387.67
3347.19
3370.21
+1.54
2025-06-18
3389.65
3399.79
3362.39
3368.67
-18.91
2025-06-17
3382.89
3403.08
3365.79
3387.58
+3.04
2025-06-16
3430.30
3450.98
3382.39
3384.54
-47.45
2025-06-13
3384.94
3446.62
3379.33
3431.99
+46.62
2025-06-12
3356.79
3398.86
3338.29
3385.37
+30.35
2025-06-11
3322.94
3360.44
3315.19
3355.02
+31.71
2025-06-10
3327.38
3348.89
3301.54
3323.31
-1.44
2025-06-09
3310.38
3337.96
3293.49
3324.75
+15.92
2025-06-06
3353.24
3375.29
3306.62
3308.83
-43.80
2025-06-05
3375.65
3403.14
3338.29
3352.63
-19.98
2025-06-04
3351.24
3384.40
3343.38
3372.61
+19.91
2025-06-03
3379.54
3392
3332.99
3352.70
-28.25
2025-06-02
3289.05
3382.70
3288.75
3380.95
+92.26
2025-05-30
3319.06
3322.52
3271.65
3288.69
-29.18
2025-05-29
3285.91
3330.40
3245.29
3317.87
+30.94
2025-05-28
3301.80
3325.22
3276.05
3286.93
-13.84
2025-05-27
3343.63
3349.78
3285.19
3300.77
-41.80
2025-05-26
3352.99
3356.32
3323.59
3342.57
-14.43
2025-05-23
3292.88
3365.71
3286.89
3357
+62.21
2025-05-22
3315.54
3345.12
3279.33
3294.79
-20.24
2025-05-21
3289.63
3324.74
3285.09
3315.03
+25.27
2025-05-20
3229.40
3295.52
3204.13
3289.76
+60.46
2025-05-19
3216.39
3249.02
3205.04
3229.30
+27.02
2025-05-16
3238.66
3251.82
3153.99
3202.28
-37.38
2025-05-15
3176.82
3240.45
3120.44
3239.66
+63.17
2025-05-14
3247.82
3256.87
3167.69
3176.49
-73.03
2025-05-13
3232.95
3265.03
3215.79
3249.52
+14.13
2025-05-12
3324.73
3324.73
3207.39
3235.39
-88.66
2025-05-09
3304.45
3347.25
3274.75
3324.05
+18.75
2025-05-08
3366.36
3414.29
3288.39
3305.30
-59.37
2025-05-07
3429.15
3437.49
3359.78
3364.67
-66.87
2025-05-06
3335.94
3434.80
3323.14
3431.54
+97.35
2025-05-05
3238.50
3337.50
3236.42
3334.19
+94.13
2025-05-02
3238.10
3269.01
3222.49
3240.06
+1.12
2025-05-01
3287.68
3290.31
3201.69
3238.94
-49.05
2025-04-30
3314.97
3327.91
3266.99
3287.99
-29.28
2025-04-29
3341.30
3348.36
3299.46
3317.27
-26.47
2025-04-28
3327
3352.86
3267.02
3343.74
+25.12
2025-04-25
3346.75
3370.06
3264.99
3318.62
-31.14
2025-04-24
3288.14
3366.57
3287.01
3349.76
+61.81
2025-04-23
3381.30
3386.46
3260.29
3287.95
-92.76
2025-04-22
3421.12
3499.73
3366.38
3380.71
-43.59
2025-04-21
3334.11
3430.38
3328.25
3424.30
+97.15
2025-04-17
3343.16
3357.29
3283.49
3327.15
-15.72
2025-04-16
3228.19
3342.94
3225.87
3342.87
+113.16
2025-04-15
3209.32
3233.49
3208.94
3229.71
+18.97
2025-04-14
3236.26
3245.30
3192.99
3210.74
-26.44
2025-04-11
3174.77
3245.01
3174.35
3237.18
+61.93
2025-04-10
3083.45
3176.41
3070.29
3175.25
+92.63
2025-04-09
2983.63
3099.51
2969.71
3082.62
+100.12
2025-04-08
2982.33
3022.47
2974.37
2982.50
+0.81
2025-04-07
3035
3055.22
2956.19
2981.69
-56.06
2025-04-04
3113.14
3136.39
3015.29
3037.75
-76.63
2025-04-03
3133.16
3167.57
3054.09
3114.38
-18.87
2025-04-02
3113.44
3138.72
3104.49
3133.25
+19.66
2025-04-01
3122.99
3148.87
3100.59
3113.59
-10
2025-03-31
3085.41
3128.06
3076.49
3123.59
+38.74
2025-03-28
3054.77
3086.63
3053.59
3084.85
+28.32
2025-03-27
3019.21
3059.27
3016.79
3056.53
+37.16
2025-03-26
3019.76
3031.96
3012.06
3019.37
-0.28
2025-03-25
3012.82
3035.71
3007.31
3019.65
+7.96
2025-03-24
3021.53
3033.05
3002.09
3011.69
-11.92
2025-03-21
3042.37
3047.32
2999.08
3023.61
-20.95
2025-03-20
3047.09
3057.14
3025.34
3044.56
-2.90
2025-03-19
3034.13
3051.99
3022.49
3047.46
+13.14
2025-03-18
2998.73
3038.22
2998.73
3034.32
+33.67
2025-03-17
2984.30
3001.86
2981.76
3000.65
+16.35
2025-03-14
2987.44
3004.77
2978.09
2984.30
-4.26
2025-03-13
2932.61
2989.31
2931.58
2988.56
+55.11
2025-03-12
2916.40
2940.64
2906.09
2933.45
+18.22
2025-03-11
2888.31
2921.92
2880.09
2915.23
+26.71
2025-03-10
2910.67
2918.18
2879.99
2888.52
-19.70
2025-03-07
2910.71
2930.33
2895.99
2908.22
-1.97
2025-03-06
2919.17
2926.64
2891.02
2910.19
-11.52
2025-03-05
2917.83
2929.67
2893.90
2921.71
+4.22
2025-03-04
2889.42
2927.93
2881.49
2917.49
+26.65
2025-03-03
2858.98
2892.79
2855.21
2890.84
+36.34
2025-02-28
2878.55
2884.86
2832.29
2854.50
-18.29
2025-02-27
2915.68
2920.70
2867.63
2872.79
-43.88
2025-02-26
2916.10
2929.84
2890.72
2916.67
+3.56
2025-02-25
2949.42
2953.58
2887.99
2913.11
-37.88
2025-02-24
2935.73
2956.15
2920.79
2950.99
+16.70
2025-02-21
2939.22
2949.61
2916.39
2934.29
-4.04
2025-02-20
2932.83
2954.65
2924.02
2938.33
+2.56
2025-02-19
2936.75
2946.84
2918.09
2935.77
+1.93
2025-02-18
2898.56
2937.20
2891.69
2933.84
+36.18
2025-02-17
2882.80
2906.38
2877.39
2897.66
+13.47
2025-02-14
2925.84
2939.97
2876.69
2884.19
-43.83
2025-02-13
2902.76
2928.83
2900.18
2928.02
+27.57
2025-02-12
2896.91
2908.85
2863.66
2900.45
+2.69
2025-02-11
2907.21
2942.70
2881.39
2897.76
-9
2025-02-10
2861.13
2911.10
2853.89
2906.76
+46.13
2025-02-07
2855.04
2886.59
2852.09
2860.63
+4.67
2025-02-06
2866.76
2873.38
2833.99
2855.96
-5.96
2025-02-05
2841.99
2882.12
2839.09
2861.92
+18.17
2025-02-04
2816.63
2845.12
2806.40
2843.75
+26.65
2025-02-03
2800.36
2830.49
2771.49
2817.10
+16.56
2025-01-31
2794.37
2817.22
2790.59
2800.54
+4.83
2025-01-30
2758.72
2798.35
2757.19
2795.71
+41.42
2025-01-29
2762.36
2766.14
2744.39
2754.29
-9.16
2025-01-28
2739.70
2764.86
2734.36
2763.45
+22.18
2025-01-27
2770.25
2772.70
2729.30
2741.27
-29.94
2025-01-24
2753.63
2785.73
2752.18
2771.21
+18.19
2025-01-23
2754.88
2758.80
2735.39
2753.02
-3.02
2025-01-22
2742.04
2763.43
2741.39
2756.04
+13.79
2025-01-21
2707.97
2745.89
2702.09
2742.25
+34
2025-01-20
2702.13
2713.70
2688.89
2708.25
+7.76
2025-01-17
2716
2717.30
2699.68
2700.49
-14.30
2025-01-16
2695.29
2724.55
2689.80
2714.79
+18.35
2025-01-15
2677.25
2696.57
2668.51
2696.44
+19.85
2025-01-14
2661.93
2676.63
2659.39
2676.59
+14.80
2025-01-13
2689.05
2693.26
2656.30
2661.79
-28.73
2025-01-10
2667.63
2697.83
2663.09
2690.52
+21.66
2025-01-09
2660.20
2678.31
2655.06
2668.86
+6.07
2025-01-08
2647.83
2670.10
2644.67
2662.79
+12.61
2025-01-07
2635.99
2664.12
2632.20
2650.18
+15.07
2025-01-06
2640.85
2649.24
2613.90
2635.11
-2.69
2025-01-03
2656.50
2665.08
2636.16
2637.80
-22.05
2025-01-02
2626.23
2660.41
2620.99
2659.85
+36.96