现货黄金2008年价格历史
XAUCNY现货黄金（XAUCNY）2008年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
187.90
2008年
最高价
元/克
216.80
2008-03-17
最低价
元/克
153.65
2008-11-12
2008年价格走势
现货黄金 · 单位：元/克（日K收盘）
2008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
2008-12-31
188.55
190.99
184.95
190.82
+2.26
2008-12-30
189.99
190.85
186.53
188.56
-1.43
2008-12-29
192.03
192.26
188.61
189.99
+2.30
2008-12-26
182.79
188.40
181.96
187.69
+4.64
2008-12-24
181.39
183.26
180.21
183.05
+1.67
2008-12-23
182.97
183.26
179.11
181.38
-1.60
2008-12-22
182.25
183.82
181.32
182.98
+2.28
2008-12-19
184.16
184.35
179.21
180.70
-3.45
2008-12-18
187.29
189.69
183.17
184.15
-3.24
2008-12-17
185.15
190.44
182.72
187.39
+2.23
2008-12-16
180.93
185.58
179.28
185.16
+4.21
2008-12-15
179.03
182.05
177.39
180.95
+3.82
2008-12-12
177.41
179.10
174.39
177.13
-0.22
2008-12-11
174.97
180.24
173.24
177.35
+2.37
2008-12-10
167.71
175.68
167.22
174.98
+7.27
2008-12-09
166.84
168.53
164.67
167.71
+0.91
2008-12-08
164.22
168.97
164.07
166.80
+3.47
2008-12-05
165.58
166.91
160.05
163.33
-2.30
2008-12-04
167.19
170
164.72
165.63
-1.54
2008-12-03
168.85
169.12
165.03
167.17
-1.70
2008-12-02
165.91
169.94
164.63
168.87
+2.97
2008-12-01
175.31
175.62
165.87
165.90
-11.27
2008-11-28
176.07
177.17
174.84
177.17
+1.48
2008-11-27
175.42
176.55
174.82
175.69
+0.19
2008-11-26
177.10
177.71
174.59
175.50
-1.62
2008-11-25
177.25
179.34
173.39
177.12
-0.14
2008-11-24
173.28
179.14
169.75
177.26
+4.30
2008-11-21
161.02
173.18
160.35
172.96
+11.99
2008-11-20
158.56
162.57
158.26
160.97
+2.43
2008-11-19
159.35
164.76
158.04
158.54
-0.80
2008-11-18
159.32
161.03
157.89
159.34
+0.03
2008-11-17
160.03
161.80
157.80
159.31
-1.24
2008-11-14
158.50
162.66
156.47
160.55
+1.53
2008-11-13
153.64
159.73
151.20
159.02
+5.37
2008-11-12
157.93
159.55
153.23
153.65
-4.25
2008-11-11
161.10
161.98
156.93
157.90
-3.18
2008-11-10
162.14
166.02
160.07
161.08
+2.15
2008-11-07
158.18
160.84
156.77
158.93
+0.75
2008-11-06
159.82
164.15
157.51
158.18
-1.65
2008-11-05
164.67
165.99
159.09
159.83
-4.78
2008-11-04
156.29
165.85
155.89
164.61
+8.33
2008-11-03
156.77
159.56
155.95
156.28
-0.06
2008-10-31
159.35
160.15
154.89
156.34
-2.89
2008-10-30
163.44
167.75
158.26
159.23
-4.13
2008-10-29
161.16
167.25
159.09
163.36
+2.42
2008-10-28
158.01
163.02
156.42
160.94
+3.17
2008-10-27
158.78
161.30
152.68
157.77
-0.41
2008-10-24
156.11
161.84
147.01
158.18
+1.83
2008-10-23
157.51
158.71
150.99
156.35
-1.07
2008-10-22
166.74
167.72
155.49
157.42
-9.17
2008-10-21
171.99
173.50
165.28
166.59
-5.38
2008-10-20
171.19
174.91
169.55
171.97
+2.99
2008-10-17
173.91
176.01
166.81
168.98
-4.85
2008-10-16
182.97
183.57
169.25
173.83
-9.41
2008-10-15
180.35
184.88
179.25
183.24
+2.61
2008-10-14
179.66
184.43
179.38
180.63
+0.87
2008-10-13
184.05
188.27
177.28
179.76
-2.89
2008-10-10
196.65
201.16
177.83
182.65
-14.39
2008-10-09
195.42
199.67
189.82
197.04
+1.04
2008-10-08
191.60
198.92
189.42
196
+4.47
2008-10-07
184.84
192.31
184.61
191.53
+6.22
2008-10-06
178.69
189.07
178.23
185.31
+5.30
2008-10-03
180.36
183
176.96
180.01
-0.60
2008-10-02
187.99
189.29
179.05
180.61
-7.32
2008-10-01
187.89
192.96
186.57
187.93
-0.32
2008-09-30
195.31
197.36
184.82
188.25
-6.95
2008-09-29
189.70
199.85
187.07
195.20
+5.52
2008-09-26
189.37
196.80
187
189.68
+0.35
2008-09-25
190.37
193.78
186.52
189.33
-0.91
2008-09-24
192.57
194.69
189.27
190.24
-2.39
2008-09-23
194.02
196.46
190.07
192.63
-1.37
2008-09-22
189.34
196.18
186.01
194
+5.82
2008-09-19
182.84
189.11
177.90
188.18
+3.99
2008-09-18
186.76
197.80
179.66
184.19
-2.31
2008-09-17
167.68
187.50
167.14
186.50
+18.44
2008-09-16
170.04
170.57
166.66
168.06
-2.01
2008-09-15
169.02
170.10
165.02
170.07
+4.99
2008-09-12
161.65
165.35
161.10
165.08
+3.66
2008-09-11
162.25
163.72
158.98
161.42
-0.96
2008-09-10
167.74
169.21
162.05
162.38
-5.62
2008-09-09
173.11
173.79
167.54
168
-5.54
2008-09-08
175.98
176.64
172.07
173.54
+0.10
2008-09-05
171.85
176.99
170.67
173.44
+1.71
2008-09-04
173.07
175.95
171.40
171.73
-1.28
2008-09-03
173.88
174.58
170.38
173.01
-0.87
2008-09-02
176.37
177.06
170.77
173.88
-2.72
2008-09-01
180
180.42
176.19
176.60
-2.82
2008-08-29
179.99
181.09
179.06
179.42
-0.67
2008-08-28
178.38
182.23
178.21
180.09
+1.61
2008-08-27
177.95
180.26
177.41
178.48
+0.48
2008-08-26
177.34
179.35
174.25
178
+0.50
2008-08-25
177.52
178.32
176.31
177.50
-0.20
2008-08-22
180.37
180.92
177.39
177.70
-2.83
2008-08-21
175.60
181.13
175.20
180.53
+4.89
2008-08-20
175.71
176.75
172.76
175.64
-0.13
2008-08-19
172.67
176.37
168.92
175.77
+3.22
2008-08-18
171.57
173.63
170.54
172.55
+2.52
2008-08-15
173.91
174
166.91
170.03
-3.93
2008-08-14
178.23
180.61
173.68
173.96
-4.31
2008-08-13
175.35
179.13
173.86
178.27
+3.06
2008-08-12
177.69
178.57
173.16
175.21
-2.51
2008-08-11
185.79
186.93
176.70
177.72
-7.19
2008-08-08
188.34
188.73
183.69
184.91
-3.64
2008-08-07
189.89
191.10
187.39
188.55
-1.33
2008-08-06
188.70
191.44
188.47
189.88
+1.15
2008-08-05
193.27
193.42
188.46
188.73
-4.67
2008-08-04
196.75
197.66
193.21
193.40
-3.16
2008-08-01
197.42
198.05
194.77
196.56
-0.72
2008-07-31
195.96
199.84
195.71
197.28
+1.60
2008-07-30
198.32
198.57
193
195.68
-2.43
2008-07-29
200.97
201.51
197.40
198.11
-2.79
2008-07-28
200.89
201.42
199.27
200.90
+0.24
2008-07-25
200.88
202.91
198.35
200.66
+0.44
2008-07-24
198.84
201.08
197.84
200.22
+1.45
2008-07-23
204.26
204.92
198.16
198.77
-5.32
2008-07-22
208.57
210.81
203.74
204.09
-4.51
2008-07-21
207.08
209.11
206.85
208.60
+1.99
2008-07-18
206.76
208.25
205.09
206.61
-0.19
2008-07-17
207.27
211.33
205.83
206.80
-0.50
2008-07-16
211.05
211.83
206.84
207.30
-3.69
2008-07-15
209.95
213.39
209.02
210.99
+1.06
2008-07-14
208.42
210.56
205.94
209.93
+2.18
2008-07-11
204.27
209
203.32
207.75
+3.41
2008-07-10
200.54
204.66
199.83
204.34
+3.93
2008-07-09
198.70
200.60
197.77
200.41
+1.73
2008-07-08
199.98
201.55
197.06
198.68
-1.25
2008-07-07
200.47
200.71
197.56
199.93
-0.61
2008-06-27
197.06
200.71
196.59
200.54
+2.59
2008-06-26
191.38
198.23
191.23
197.95
+6.63
2008-06-25
191.47
192.35
188.64
191.32
-0.77
2008-06-24
191.36
193.07
190.67
192.09
+1.29
2008-06-23
195.23
195.94
189.14
190.80
-3.91
2008-06-20
193.67
196.02
193.54
194.71
+0.71
2008-06-19
192.72
196.11
191.49
194
+0.98
2008-06-18
190.93
193.41
190.60
193.02
+2.46
2008-06-17
190.32
191.88
188.77
190.56
+0.08
2008-06-16
188.27
193.22
187.13
190.48
+2.47
2008-06-13
188.19
188.77
185.57
188.01
+0.36
2008-06-12
190
190.04
185.18
187.65
+0.41
2008-06-10
192.53
192.55
186.61
187.24
-5.50
2008-06-09
194.36
196.28
192.31
192.74
-0.76
2008-06-06
189.65
194.19
189.55
193.50
+3.89
2008-06-05
189.55
190.02
186.72
189.61
-0.20
2008-06-04
190
191.45
189.16
189.81
-0.36
2008-06-03
192.51
193.69
188.99
190.17
-2.12
2008-06-02
191.62
193.80
190.28
192.29
+0.54
2008-05-30
189.98
191.97
187.93
191.75
+2.33
2008-05-29
194.38
194.64
188.57
189.42
-5.07
2008-05-28
195.92
196.44
192.01
194.49
-1.02
2008-05-27
200.75
200.86
195.23
195.51
-4.01
2008-05-26
200.15
200.32
199.37
199.52
-0.43
2008-05-23
198.27
200.65
197.56
199.95
+1.03
2008-05-22
201.77
201.94
198.08
198.92
-2.37
2008-05-21
198.57
201.38
197.88
201.29
+5.37
2008-05-20
195.46
196.48
195.23
195.92
+0.35
2008-05-19
195.33
197.30
194.47
195.57
+1.34
2008-05-16
190.19
195.42
190.11
194.23
+3.88
2008-05-15
186.67
191.71
186.14
190.35
+3.59
2008-05-14
186.96
188.08
185.66
186.76
-0.95
2008-05-13
188.12
188.53
187.15
187.71
-2.87
2008-05-12
191.90
191.94
189.53
190.58
-0.54
2008-05-09
191.32
191.64
187.95
191.12
+0.47
2008-05-08
187.47
191.21
186.85
190.65
+3.15
2008-05-07
189.50
189.72
186.52
187.50
-1.64
2008-05-06
188.45
190.67
188.12
189.14
+0.44
2008-05-05
186.24
188.83
185.94
188.70
+3.77
2008-05-02
183.59
185.53
182.66
184.93
+0.85
2008-05-01
189.94
190.39
182.98
184.08
-5.29
2008-04-30
187.97
189.72
186.26
189.37
+1.33
2008-04-29
192.48
192.66
187.58
188.04
-4.88
2008-04-28
192.35
193.46
191.60
192.92
+1.30
2008-04-25
191.30
193.56
189.55
191.62
-0.13
2008-04-24
194.66
195.77
190.76
191.75
-6.30
2008-04-23
199.03
199.85
197.32
198.05
+0.28
2008-04-22
199.03
199.85
197.32
197.77
-0.20
2008-04-21
199.11
200.56
196.76
197.97
+0.93
2008-04-18
203.22
204.42
195.31
197.04
-5.68
2008-04-17
204.04
205.74
202.39
202.72
-1.38
2008-04-16
200.39
205.01
201.44
204.10
+3.78
2008-04-15
199.57
202.22
199.29
200.32
+0.80
2008-04-14
199.72
201.14
197.39
199.52
-0.20
2008-04-11
200.60
201.27
198.10
199.72
-0.77
2008-04-10
200.52
202.91
199.05
200.49
+2.95
2008-04-08
198.70
199.89
196
197.54
-1.14
2008-04-07
197.64
200.69
196.61
198.68
+1.45
2008-04-04
195.05
197.45
194.17
197.23
+2.20
2008-04-03
194.75
196.26
191.71
195.03
-0.11
2008-04-02
190.86
195.61
190.24
195.14
+4.47
2008-04-01
197.73
198.77
188.38
190.67
-6.97
2008-03-31
200.37
203.15
196.97
197.64
-3.39
2008-03-28
205.05
205.33
199.26
201.03
-4.06
2008-03-27
206.02
206.15
203
205.09
-1
2008-03-26
202.65
206.15
201.75
206.09
+3.37
2008-03-25
197.10
203.13
196.76
202.72
+5.79
2008-03-24
198.46
200.21
195.64
196.93
-1.53
2008-03-21
196.72
198.53
196.72
198.46
+2.05
2008-03-20
203.71
204.45
195.34
196.41
-7.22
2008-03-19
212.37
215.33
202.44
203.63
-8.72
2008-03-18
216.86
218.61
210.84
212.35
-4.45
2008-03-17
217.25
222.86
214.49
216.80
+0.65
2008-03-14
214.51
217.53
213.86
216.15
+1.64
2008-03-13
212.41
215.89
211.90
214.51
+4.32
2008-03-11
210.13
212.82
208.27
210.19
+0.09
2008-03-10
209.97
211.74
207.40
210.10
+0.15
2008-03-07
210.75
213.47
209.33
209.95
-0.76
2008-03-06
213.52
214.23
208.31
210.71
-2.85
2008-03-05
208.25
214.36
207.12
213.56
+5.33
2008-03-04
212.46
213.36
206.48
208.23
-4.12
2008-03-03
210.17
213.64
210.10
212.35
+2.18
2008-02-29
209.46
210.75
208.23
210.17
+0.80
2008-02-28
206.89
209.95
205.79
209.37
+2.38
2008-02-27
204.79
208.31
204.79
206.99
+2.22
2008-02-26
202.57
205.18
200.04
204.77
+2.25
2008-02-25
204.19
205.55
201.38
202.52
-1.56
2008-02-22
204.21
205.09
201.96
204.08
-0.15
2008-02-21
203.47
205.94
202.91
204.23
+0.39
2008-02-20
200.26
204.23
197.15
203.84
+3.60
2008-02-19
195.53
201.01
195.37
200.24
+4.76
2008-02-18
194.95
196
194.36
195.48
+0.66
2008-02-15
196.07
197.67
193.87
194.82
-1.12
2008-02-14
195.44
197.34
194.66
195.94
+0.46
2008-02-13
195.74
196.67
193.52
195.48
-0.22
2008-02-12
199.07
199.70
194.88
195.70
-3.56
2008-02-11
198.88
200.19
197.72
199.26
+1.03
2008-02-08
196.65
198.68
195.92
198.23
+1.56
2008-02-07
194.34
196.76
193.54
196.67
+2.11
2008-02-06
191.94
195.96
191.30
194.56
+2.79
2008-02-05
195.01
195.81
190.93
191.77
-3.28
2008-02-04
195.31
197.06
192.54
195.05
-1.10
2008-02-01
199.52
202.27
195.27
196.15
-3.57
2008-01-31
200.32
200.54
198.31
199.72
-0.82
2008-01-30
199.46
202.22
197.73
200.54
+1.17
2008-01-29
200.17
201.53
198.53
199.37
-0.80
2008-01-28
197.67
200.69
197.23
200.17
+3.65
2008-01-25
197.02
199.41
195.61
196.52
-0.45
2008-01-24
192.27
197.23
191.91
196.97
+4.66
2008-01-23
192.53
193.43
189.20
192.31
-0.26
2008-01-22
187
193.15
183.39
192.57
+5.57
2008-01-21
190.91
190.91
185.66
187
-3.91
2008-01-18
189.59
191.84
187.86
190.91
+1.34
2008-01-17
189.44
192.20
188.86
189.57
+0.37
2008-01-16
191.92
194.25
188.68
189.20
-2.61
2008-01-15
195.12
197.39
191.60
191.81
-3.24
2008-01-14
193.82
197.36
192.46
195.05
+1.62
2008-01-11
193.04
193.91
191.57
193.43
+0.47
2008-01-10
189.63
193.24
187
192.96
+3.31
2008-01-09
189.50
192.51
188.21
189.65
+0.06
2008-01-08
185.21
190.26
184.95
189.59
+4.34
2008-01-07
185.72
186.78
184.65
185.25
-0.69
2008-01-04
186.48
187.58
184.45
185.94
-0.58
2008-01-03
185.16
187.67
184.19
186.52
+1.40
2008-01-02
180.15
185.94
179.96
185.12
+5.18