现货黄金价格历史
XAUCNY现货黄金（XAUCNY）2026年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
986.34
2026年
最高价
元/克
1169.14
2026-01-28
最低价
元/克
858.52
2026-07-16
2026年价格走势
现货黄金 · 单位：元/克（日K收盘，今日为实时价）
2026年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上），今日行为实时数据
日期
开盘价
最高价
最低价
收盘价
较上日
2026-09-04
实时
965.11
968.90
962.31
963.80
-1.27
2026-09-03
946.74
973.24
945.15
965.07
+18.63
2026-09-02
933.89
948.75
923.95
946.44
+12.68
2026-09-01
958.91
962.53
932.68
933.76
-25.65
2026-08-31
960.79
964.81
948.54
959.41
-1.67
2026-08-28
992.65
998.85
959.11
961.08
-32.28
2026-08-27
992.28
1002.56
986.15
993.36
+1.45
2026-08-26
1004.96
1009.13
989.58
991.91
-13.71
2026-08-25
1004.72
1014.06
994.30
1005.62
+1.26
2026-08-24
996.71
1010.70
992.21
1004.36
+10.61
2026-08-21
975.18
1000.20
973.46
993.75
+18.04
2026-08-20
976.45
980.44
960.93
975.71
-0.63
2026-08-19
935.75
976.84
933.70
976.34
+40.77
2026-08-18
953.77
957.82
934.57
935.57
-18.03
2026-08-17
945.17
956.31
942.92
953.60
+8.83
2026-08-14
939.48
949.42
930.79
944.77
+5.32
2026-08-13
951.98
960.77
937.86
939.45
-12.44
2026-08-12
942.95
958.71
941.17
951.89
+8.44
2026-08-11
947.78
957.63
940.60
943.45
-4.21
2026-08-10
937.28
949.03
931
947.66
+10.11
2026-08-07
915.68
943.90
913.26
937.55
+22.04
2026-08-06
917.36
929.36
911.78
915.51
-1.56
2026-08-05
880.26
921.44
877.75
917.07
+36.68
2026-08-04
875.27
886.64
872.82
880.39
+5.27
2026-08-03
872.52
880.73
867.86
875.12
+2.51
2026-07-31
886.02
887.79
868.08
872.61
-13.36
2026-07-30
877.57
889.52
869.74
885.97
+7.76
2026-07-29
869.69
888.84
862.73
878.21
+8.34
2026-07-28
879.64
881.41
866.07
869.87
-10.21
2026-07-27
883.61
888.65
877.72
880.08
+5.05
2026-07-24
873.83
881.43
868.22
875.03
+0.59
2026-07-23
891.96
894.12
872.30
874.44
-17.42
2026-07-22
879.98
899.55
879.74
891.86
+11.51
2026-07-21
865.63
882.36
863.50
880.35
+15.08
2026-07-20
864.32
872.43
859.80
865.27
-1.98
2026-07-17
857.27
868.82
854.99
867.25
+8.73
2026-07-16
876.22
877.79
856.96
858.52
-18.02
2026-07-15
875.54
880.97
867.37
876.54
+1.80
2026-07-14
864.47
885.43
860.13
874.74
+10.96
2026-07-13
889.57
889.57
860.78
863.78
-25.81
2026-07-10
889.87
892.74
879.09
889.59
-0.74
2026-07-09
880.01
893.48
875.33
890.33
+10.40
2026-07-08
886.89
892.63
868.40
879.93
-6.50
2026-07-07
899.54
902.67
883.56
886.43
-12.83
2026-07-06
902.47
907.38
891.33
899.26
-2.34
2026-07-03
890.16
905.80
889.64
901.60
+11.38
2026-07-02
870.31
894.77
870.30
890.22
+19.86
2026-07-01
865.21
888.41
855.04
870.36
+5.18
2026-06-30
867.18
877.32
851.43
865.18
-1.86
2026-06-29
882.72
882.74
863.84
867.04
-15.59
2026-06-26
869.04
884.41
860.02
882.63
+13.21
2026-06-25
863.53
873.25
855.55
869.42
+5.98
2026-06-24
890.24
890.24
854.83
863.44
-24.16
2026-06-23
904.76
906.37
883.29
887.60
-17.37
2026-06-22
896.27
911.15
893.09
904.97
+6.68
2026-06-19
908.83
909.55
889.85
898.29
-10.45
2026-06-18
918.99
934.91
907.22
908.74
-10.26
2026-06-17
935.60
946.20
910.89
919
-16.26
2026-06-16
930.05
940.33
928.51
935.26
+4.88
2026-06-15
910.92
943.81
910.74
930.38
+19.51
2026-06-12
909.99
916.81
900.37
910.87
+1.48
2026-06-11
879.60
911.14
868.61
909.39
+30.35
2026-06-10
920.79
920.79
878.01
879.04
-40.85
2026-06-09
933.51
942.03
914.70
919.89
-14.96
2026-06-08
934.82
939.91
921.69
934.85
+0.18
2026-06-05
966.28
967.51
930.91
934.67
-31.44
2026-06-04
959.14
974.97
955.14
966.11
+8.71
2026-06-03
969.30
970.93
955.74
957.40
-11.82
2026-06-02
964.97
980.53
963.65
969.22
+0.95
2026-06-01
979.48
981.47
959.99
968.27
-11.51
2026-05-29
970.28
992.19
969.10
979.78
+8.99
2026-05-28
961.93
975.19
942.72
970.79
+8.60
2026-05-27
973.06
979.82
950.34
962.19
-10.97
2026-05-26
986.56
988.95
967.80
973.16
-13.78
2026-05-25
979.48
988.87
978.35
986.94
+13.33
2026-05-22
981.16
981.45
969.84
973.61
-7.12
2026-05-21
980.97
986.87
969.38
980.73
-0.32
2026-05-20
967.54
982.98
961.42
981.05
+13.25
2026-05-19
985.74
990.88
964.14
967.80
-18.09
2026-05-18
978.06
989.83
967.29
985.89
+5.83
2026-05-15
1004.16
1007.36
974.12
980.06
-24.01
2026-05-14
1012.26
1018.88
1002.63
1004.07
-8.34
2026-05-13
1017.83
1020.57
1008.20
1012.41
-5.62
2026-05-12
1022.39
1030.68
1001.49
1018.03
-4.37
2026-05-11
1017.56
1025.31
1003.42
1022.40
+4.43
2026-05-08
1011.69
1025.51
1009.97
1017.97
+6.32
2026-05-07
1012.43
1028.81
1011.42
1011.65
-1.27
2026-05-06
984.05
1019.68
981.52
1012.92
+29.28
2026-05-05
976.22
990.30
972.56
983.64
+7.14
2026-05-04
999.01
999.49
971.72
976.50
-19.75
2026-05-01
998.33
1006.27
984.57
996.25
-1.69
2026-04-30
980.41
1003.30
979.95
997.94
+16.82
2026-04-29
991.68
995.42
973.74
981.12
-11.03
2026-04-28
1010.38
1015.12
983.48
992.15
-18.77
2026-04-27
1017.20
1021.31
1007.64
1010.92
-5.87
2026-04-24
1013.21
1023.51
1005.62
1016.79
+3.69
2026-04-23
1022.91
1026.14
1007.05
1013.10
-10.05
2026-04-22
1019.38
1030.37
1014.95
1023.15
+4.14
2026-04-21
1040.60
1043.41
1007.98
1019.01
-21.74
2026-04-20
1042.61
1042.61
1022.53
1040.75
-2.23
2026-04-17
1033.39
1055.68
1029.34
1042.98
+8.76
2026-04-16
1034.46
1044.72
1030.62
1034.22
-0.19
2026-04-15
1045.18
1051.77
1033.52
1034.41
-10.77
2026-04-14
1023.93
1046.47
1023.54
1045.18
+21.26
2026-04-13
1024.65
1025.61
1002.58
1023.92
-1.18
2026-04-10
1028.83
1035.32
1021.45
1025.10
-4.10
2026-04-09
1021.21
1036.70
1014.40
1029.20
+10.12
2026-04-08
1015.54
1048.08
1014.63
1019.08
+3.18
2026-04-07
1003.83
1018.55
994.83
1015.90
+12.72
2026-04-06
1009.15
1016.16
993.32
1003.18
-6.59
2026-04-02
1027.04
1036.48
983.31
1009.77
-17.66
2026-04-01
1008.31
1034.95
1006.42
1027.43
+19.31
2026-03-31
974.07
1011.95
967.86
1008.12
+34.22
2026-03-30
969.96
989.01
954.09
973.90
+3.69
2026-03-27
947.76
983.38
944.62
970.21
+24.57
2026-03-26
973.82
981.18
939.44
945.64
-27.16
2026-03-25
965.72
993.69
962
972.80
+7.12
2026-03-24
952.88
968.10
929.59
965.68
+14.34
2026-03-23
969.55
979.24
884.89
951.34
-19.07
2026-03-20
1003.76
1022.57
966.77
970.41
-33.32
2026-03-19
1041.79
1050.84
972.05
1003.73
-36.53
2026-03-18
1080.87
1083.10
1037.84
1040.26
-40.76
2026-03-17
1080.79
1089.15
1073.92
1081.02
+0.29
2026-03-16
1083.18
1087.74
1072.41
1080.73
-2.77
2026-03-13
1096.84
1107.31
1081.62
1083.50
-13.03
2026-03-12
1117.71
1121.04
1091.33
1096.53
-20.99
2026-03-11
1120.45
1127.80
1111.93
1117.52
-3.21
2026-03-10
1109.49
1131.07
1104.89
1120.73
+11.35
2026-03-09
1117.99
1122.04
1082.70
1109.38
-7.42
2026-03-06
1097.82
1117.67
1093.08
1116.80
+19.32
2026-03-05
1109.78
1121.65
1090.55
1097.48
-12.48
2026-03-04
1098.11
1124.06
1097.56
1109.96
+11.44
2026-03-03
1148.76
1161.63
1078.63
1098.52
-50.40
2026-03-02
1139.68
1170.04
1135.89
1148.92
+8.98
2026-02-27
1118.52
1140.32
1115.47
1139.94
+20.53
2026-02-26
1114.67
1123.97
1107.77
1119.41
+4.20
2026-02-25
1110.12
1126.63
1106.92
1115.21
+4.75
2026-02-24
1128.79
1133.41
1099.79
1110.46
-18.50
2026-02-23
1101.53
1130.96
1101.43
1128.96
+26.16
2026-02-20
1078.41
1102.93
1075.60
1102.80
+23.96
2026-02-19
1074.08
1084.36
1070.93
1078.84
+4.49
2026-02-18
1053.23
1081.96
1047.97
1074.35
+21.09
2026-02-17
1077.98
1079.64
1045.50
1053.26
-24.43
2026-02-16
1088.64
1088.64
1072.26
1077.69
-11.13
2026-02-13
1062.91
1089.59
1055.80
1088.82
+26.36
2026-02-12
1097.31
1101.04
1053.24
1062.46
-35.02
2026-02-11
1084.77
1105.17
1083.66
1097.48
+12.59
2026-02-10
1091.69
1096.51
1076.64
1084.89
-7.29
2026-02-09
1075.85
1098.20
1071.86
1092.18
+19.88
2026-02-06
1031.51
1073.50
1005.02
1072.30
+41.08
2026-02-05
1071.67
1084.72
1027.67
1031.22
-40.58
2026-02-04
1067.69
1099.45
1048.05
1071.80
+3.85
2026-02-03
1008.54
1078.19
1007.28
1067.95
+61.84
2026-02-02
1021.41
1054.58
950.90
1006.11
-50.78
2026-01-30
1162.07
1176.91
1013.86
1056.89
-104.64
2026-01-29
1169.33
1208.10
1103.34
1161.53
-7.61
2026-01-28
1117.14
1170.01
1113.48
1169.14
+50.78
2026-01-27
1082.07
1120.66
1081.80
1118.36
+36.51
2026-01-26
1080.94
1103.48
1077.33
1081.85
+5.11
2026-01-23
1065.63
1077.41
1058
1076.74
+11.14
2026-01-22
1043.03
1066.80
1030.48
1065.60
+22.30
2026-01-21
1028.39
1055.45
1026.89
1043.30
+14.88
2026-01-20
1008.58
1029.15
1006.01
1028.42
+20.07
2026-01-19
992.07
1012.60
992.07
1008.35
+15.82
2026-01-16
996.78
997.66
979.86
992.53
-4.11
2026-01-15
998.74
1000.07
989.11
996.64
-2.30
2026-01-14
990.16
1002.52
990.16
998.94
+8.82
2026-01-13
992.74
1000.71
986.49
990.12
-2.73
2026-01-12
973.82
999.75
973.55
992.85
+19.18
2026-01-09
973.67
973.67
973.67
973.67
+6.85
2026-01-08
962.02
967.21
951.68
966.82
+4.78
2026-01-07
970.30
971.68
955.07
962.04
-8.32
2026-01-06
959.73
971.10
955.74
970.36
+9.87
2026-01-05
935.34
962.07
935.34
960.49
+24.97
2026-01-02
935.34
950.55
930.59
935.52
+3.97