现货黄金2007年价格历史
XAUCNY现货黄金（XAUCNY）2007年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
153.91
2007年
最高价
元/克
181.21
2007-12-28
最低价
元/克
138.39
2007-06-26
2007年价格走势
现货黄金 · 单位：元/克（日K收盘）
2007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）
日期
开盘价
最高价
最低价
收盘价
较上日
2007-12-31
181.90
182.03
179.18
179.94
-1.27
2007-12-28
178.23
181.38
178.02
181.21
+3.06
2007-12-27
177.95
179.48
177.35
178.15
+0.13
2007-12-26
174.80
178.38
174.41
178.02
+3.85
2007-12-25
174.91
174.91
173.56
174.17
-1.13
2007-12-24
175.17
176.09
174.47
175.30
+0.42
2007-12-21
171.75
175.38
171.75
174.88
+2.93
2007-12-20
173.31
173.44
171.26
171.95
-1.23
2007-12-19
173.22
173.72
172.21
173.18
+0.04
2007-12-18
171.41
174.11
170.59
173.14
+1.80
2007-12-17
171.32
172.47
169.51
171.34
-0.11
2007-12-14
172.10
173.50
170.07
171.45
-0.67
2007-12-13
175.58
175.62
170.93
172.12
-3.48
2007-12-12
172.06
176.42
172.03
175.60
+3.67
2007-12-11
174.45
175.60
171.90
171.93
-2.48
2007-12-10
171.82
175.36
171.43
174.41
+2.61
2007-12-07
172.92
173.87
170.80
171.80
-1.12
2007-12-06
171.56
173.93
169.51
172.92
+1.30
2007-12-05
172.98
174.19
170.83
171.62
-1.26
2007-12-04
171.41
173.93
169.85
172.88
+1.45
2007-12-03
169.08
171.54
167.72
171.43
+2.61
2007-11-30
170.91
172.57
168.15
168.82
-2.42
2007-11-29
173.63
174.47
171.04
171.24
-2.48
2007-11-28
175.38
176.12
170.83
173.72
-1.77
2007-11-27
177.63
179.05
174.35
175.49
-2.25
2007-11-26
177.71
180.69
177.28
177.74
+0.03
2007-11-23
173.61
178.30
173.31
177.71
+4.16
2007-11-22
172.70
173.91
172.29
173.55
+0.87
2007-11-21
173.22
174.30
171.54
172.68
-0.52
2007-11-20
168.69
174
166.83
173.20
+4.53
2007-11-19
169.94
171.43
167.33
168.67
-1.05
2007-11-16
170.18
172.21
169.21
169.72
-0.37
2007-11-15
175.34
176.66
168.94
170.09
-5.29
2007-11-14
173.18
176.18
172.49
175.38
+2.40
2007-11-13
171.39
174.65
170.67
172.98
+1.59
2007-11-12
179.33
179.48
170.91
171.39
-7.99
2007-11-09
179.98
181.15
178.51
179.38
-0.51
2007-11-08
179.14
182.57
177.80
179.89
+0.84
2007-11-07
177.99
182.57
177.52
179.05
+1.40
2007-11-06
174.09
178.10
174.02
177.65
+3.56
2007-11-05
174.37
175.23
172.86
174.09
-0.08
2007-11-02
170.07
174.41
169.94
174.17
+4.12
2007-11-01
171.73
172.60
169.25
170.05
-1.73
2007-10-31
168.75
172.14
167.72
171.78
+3.09
2007-10-30
170.76
171.06
168.23
168.69
-2.11
2007-10-29
170.03
171.58
169.53
170.80
+1.36
2007-10-26
166.01
169.66
165.86
169.44
+3.41
2007-10-25
164.82
166.14
164.46
166.03
+1.19
2007-10-24
163.92
164.97
162.77
164.84
+0.88
2007-10-23
162.86
164.30
162.47
163.96
+1.15
2007-10-22
165.53
165.88
160.89
162.81
-2.34
2007-10-19
165.77
166.44
163.71
165.15
-0.30
2007-10-18
163.03
165.97
162.97
165.45
+2.51
2007-10-17
164.22
165.17
162.32
162.94
-1.21
2007-10-16
163.85
165.60
162.68
164.15
+0.28
2007-10-15
161.50
164.09
161.39
163.87
+2.03
2007-10-12
161.43
162.43
160.83
161.84
+0.45
2007-10-11
159.83
162.73
159.77
161.39
+1.47
2007-10-10
159.32
161.07
159.16
159.92
+0.65
2007-10-09
158.24
159.88
156.92
159.27
+1.01
2007-10-08
160.03
160.29
157.87
158.26
-2.03
2007-10-05
159.23
160.70
156.96
160.29
+1.06
2007-10-04
157.24
159.40
155.60
159.23
+2.14
2007-10-03
158
158.95
156.79
157.09
-0.78
2007-10-02
161.26
161.32
156.40
157.87
-3.39
2007-10-01
160.61
161.44
159.99
161.26
+0.78
2007-09-28
158.45
161.02
158.32
160.48
+1.96
2007-09-27
157.11
158.91
156.94
158.52
+1.38
2007-09-26
157.87
159.08
156.85
157.14
-0.71
2007-09-25
157.67
158.41
155.93
157.85
+0.22
2007-09-24
157.74
158.97
156.77
157.63
-0.24
2007-09-21
158.41
159.66
156.90
157.87
-0.41
2007-09-20
155.73
159.45
155.65
158.28
+2.53
2007-09-19
156.27
156.77
155.45
155.75
-0.43
2007-09-18
154.82
156.98
153.66
156.18
+1.27
2007-09-17
152.56
155.47
152.54
154.91
+2.22
2007-09-14
152.88
154.87
151.97
152.69
-0.23
2007-09-13
153.51
153.77
151.89
152.92
-0.74
2007-09-12
153.70
154.24
152.32
153.66
-0.08
2007-09-11
151.74
154.22
151.59
153.74
+1.98
2007-09-10
151.20
152.60
150.92
151.76
+0.39
2007-09-07
150.29
152.69
149.40
151.37
+1.27
2007-09-06
147.18
150.68
147
150.10
+2.94
2007-09-05
147.29
147.53
146.45
147.16
-0.09
2007-09-04
145.22
147.57
144.93
147.25
+2.12
2007-09-03
145.32
145.47
144.89
145.13
-0.17
2007-08-31
143.51
145.73
143.44
145.30
+1.70
2007-08-30
144.09
144.18
143.19
143.60
-0.43
2007-08-29
142.95
144.44
142.75
144.03
+0.97
2007-08-28
143.96
144.31
142.91
143.06
-1.01
2007-08-27
144.24
144.33
143.68
144.07
-0.13
2007-08-24
142.51
144.48
141.92
144.20
+1.89
2007-08-23
142.60
143.56
142.14
142.31
+0.01
2007-08-22
141.89
142.91
141.33
142.30
+0.58
2007-08-21
142.13
142.54
141.24
141.72
-0.32
2007-08-20
142.37
142.62
141.03
142.04
+0.09
2007-08-17
140.66
143.36
139.39
141.95
+1.07
2007-08-16
144.03
144.22
138.44
140.88
-3.23
2007-08-15
144.48
144.93
142.95
144.11
-0.37
2007-08-14
144.42
144.98
143.73
144.48
—
2007-08-13
145.06
145.19
144.27
144.48
-0.74
2007-08-10
142.84
146.08
142.08
145.22
+2.44
2007-08-09
145.63
145.67
142.32
142.78
-2.82
2007-08-08
145.06
146.10
144.57
145.60
+0.51
2007-08-07
145.04
145.22
143.83
145.09
+0.09
2007-08-06
145.24
145.73
144.42
145
-0.24
2007-08-03
143.66
145.58
143.55
145.24
+1.73
2007-08-02
144.05
144.08
143.03
143.51
-0.45
2007-08-01
143.27
144.05
142.30
143.96
+0.67
2007-07-31
143.55
143.75
143.23
143.29
-0.22
2007-07-30
142.82
143.73
142.82
143.51
+0.82
2007-07-27
143.10
144.03
141.76
142.69
-0.28
2007-07-26
145.73
146.10
142.49
142.97
-2.76
2007-07-25
147.09
147.22
144.78
145.73
-1.39
2007-07-24
147.14
148.52
146.94
147.12
+0.07
2007-07-23
147.53
147.89
146.87
147.05
-0.43
2007-07-20
146.30
148.28
145.76
147.48
+1.18
2007-07-19
145.26
146.32
144.89
146.30
+1.06
2007-07-18
143.47
145.56
143.42
145.24
+1.77
2007-07-17
143.51
144.07
142.95
143.47
-0.04
2007-07-16
143.96
144.37
143.23
143.51
-0.41
2007-07-13
144.01
144.35
143.19
143.92
-0.09
2007-07-12
142.62
144.48
142.54
144.01
+1.49
2007-07-11
143.23
143.79
142.45
142.52
-0.67
2007-07-10
142.52
143.57
142.21
143.19
+0.65
2007-07-09
141.72
143.16
141.09
142.54
+1
2007-07-06
140.18
141.61
139.23
141.54
+1.31
2007-07-05
141.16
141.76
139.39
140.23
-0.95
2007-07-04
140.96
141.39
140.92
141.18
+0.18
2007-07-03
141.78
142.11
140.75
141
-0.78
2007-07-02
140.52
142.26
139.95
141.78
+1.66
2007-06-29
139.95
140.88
139.51
140.12
+0.19
2007-06-28
138.93
140.29
138.41
139.93
+1.30
2007-06-27
138.22
139.23
137.96
138.63
+0.24
2007-06-26
140.66
140.74
138.18
138.39
-2.23
2007-06-25
140.95
141.22
140.08
140.62
-0.62
2007-06-22
140.66
141.74
140.40
141.24
+0.54
2007-06-21
141.20
141.76
139.82
140.70
-0.54
2007-06-20
142.73
142.86
140.83
141.24
-1.41
2007-06-19
141.65
142.97
141.05
142.65
+1.08
2007-06-18
141.61
142.32
141.29
141.57
+0.22
2007-06-15
140.75
141.59
140.25
141.35
+0.73
2007-06-14
140.57
141.28
139.43
140.62
+0.11
2007-06-13
139.80
140.94
138.82
140.51
+0.82
2007-06-12
140.96
141.33
139.36
139.69
-1.31
2007-06-11
140.14
141.42
140.08
141
+1.07
2007-06-08
142.43
142.78
139.02
139.93
-2.56
2007-06-07
144.65
144.65
142.28
142.49
-2.25
2007-06-06
144.59
144.85
143.51
144.74
+0.09
2007-06-05
144.89
144.89
144.55
144.65
-0.17
2007-06-04
144.93
144.93
144.81
144.82
-0.05
2007-06-01
142.65
144.92
142.54
144.87
+2.15
2007-05-31
140.89
142.78
140.89
142.72
+1.69
2007-05-30
141.80
142.26
140.70
141.03
-0.80
2007-05-29
141.53
142.93
141.26
141.83
+0.33
2007-05-28
141.44
141.77
141.31
141.50
-0.12
2007-05-25
141.16
141.83
141
141.62
+0.57
2007-05-24
142.75
143.08
140.64
141.05
-1.92
2007-05-23
142.32
143.53
141.87
142.97
+0.60
2007-05-22
143.12
143.64
142.04
142.37
-0.71
2007-05-21
142.73
143.32
141.78
143.08
+0.33
2007-05-18
142.01
143.14
141.58
142.75
+0.82
2007-05-17
142.95
143.55
141.15
141.93
-1.04
2007-05-16
145.22
145.52
142.54
142.97
-2.55
2007-05-15
144.61
145.59
143.64
145.52
+0.02
2007-05-14
146.10
146.87
144.95
145.50
-0.37
2007-05-11
145.21
146.39
145.09
145.87
+0.92
2007-05-10
147.95
148.17
144.52
144.95
-3.07
2007-05-09
148.96
149.41
146.98
148.02
-1.07
2007-05-08
149.83
149.89
148.37
149.09
-0.65
2007-05-07
149.80
150.33
149.37
149.74
—
2007-05-04
148.41
150.29
147.95
149.74
+1.33
2007-05-03
146.30
148.56
146.17
148.41
+2.09
2007-05-02
146.52
146.89
145.21
146.32
-0.18
2007-05-01
147.56
147.83
146.13
146.50
-1.04
2007-04-30
148.28
148.28
147.02
147.54
-0.70
2007-04-27
146.80
148.37
145.95
148.24
+1.46
2007-04-26
149.13
149.48
146.02
146.78
-2.35
2007-04-25
148.72
149.46
148.37
149.13
+0.35
2007-04-24
150
150.52
148.09
148.78
-1.20
2007-04-23
150.59
150.94
149.41
149.98
-0.59
2007-04-20
148.24
150.94
148.22
150.57
+1.68
2007-04-19
150.02
150.50
147.69
148.89
-1.18
2007-04-18
149.37
150.30
149.04
150.07
+0.61
2007-04-17
150.15
150.33
149.24
149.46
-0.65
2007-04-16
149.50
150.37
148.59
150.11
+1.02
2007-04-13
147.11
149.24
146.98
149.09
+1.98
2007-04-12
147.32
147.93
146
147.11
-0.19
2007-04-11
147.21
148.13
146.67
147.30
+0.13
2007-04-10
146.02
148.30
145.93
147.17
+1
2007-04-09
146.13
147.50
145.64
146.17
-0.50
2007-04-06
146.56
146.71
146.40
146.67
-0.04
2007-04-05
146.69
146.98
146.08
146.71
+0.21
2007-04-04
144.63
147.06
144.30
146.50
+2.01
2007-04-03
144.56
145.26
144.02
144.49
—
2007-04-02
144.60
144.99
142.78
144.49
+0.15
2007-03-30
143.91
145.34
143.71
144.34
+0.39
2007-03-29
144.97
144.97
142.49
143.95
—