现货黄金2009年价格历史
XAUCNY现货黄金（XAUCNY）2009年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
210.28
2009年
最高价
元/克
262.33
2009-12-02
最低价
元/克
175.19
2009-01-14
2009年价格走势
现货黄金 · 单位：元/克（日K收盘）
2009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
2009-12-31
235.98
238.98
235.90
236.46
+0.51
2009-12-30
236.85
237.12
234.45
235.95
-0.85
2009-12-29
239.01
239.30
236.77
236.80
-2.22
2009-12-28
238.95
240.49
237.83
239.02
+0.34
2009-12-24
234.79
238.79
234.68
238.68
+3.63
2009-12-23
234
236.62
233.06
235.05
+1.23
2009-12-22
236.04
236.94
232.02
233.82
-1.84
2009-12-21
240.10
241.74
235.36
235.66
-4.39
2009-12-18
237.22
241.18
236.76
240.05
+3.48
2009-12-17
245.68
246.50
236.39
236.57
-9.14
2009-12-16
242.91
246.43
242.13
245.71
+3.03
2009-12-15
243.25
243.77
239.95
242.68
-0.05
2009-12-14
240.62
243.50
239.81
242.73
+1.96
2009-12-11
244.08
246.63
239.53
240.77
-3.32
2009-12-10
243.66
245.43
242.04
244.09
-0.02
2009-12-09
243.58
247.67
241.05
244.11
-0.14
2009-12-08
250
252.39
242.82
244.25
-5.01
2009-12-07
250.46
251.63
245.10
249.26
-1.09
2009-12-04
260.71
261.82
247.78
250.35
-11.22
2009-12-03
262.46
264.79
260.04
261.57
-0.76
2009-12-02
258.34
262.79
258.11
262.33
+3.80
2009-12-01
254.67
259.42
253.77
258.53
+3.91
2009-11-30
254.94
255.35
251.36
254.62
+0.37
2009-11-27
257.39
257.39
245.57
254.25
-1.23
2009-11-26
257.35
258.06
255
255.48
-1.28
2009-11-25
252.43
257.31
251.94
256.76
+4.22
2009-11-24
251.71
252.91
249.95
252.54
+0.94
2009-11-23
248.59
253.42
248.59
251.60
+3.14
2009-11-20
247.10
248.52
244.62
248.46
+1.24
2009-11-19
247.30
247.49
244.01
247.22
+0.01
2009-11-18
246.41
248.96
245.30
247.21
+0.75
2009-11-17
246
246.55
243.52
246.46
+0.67
2009-11-16
241.63
246.90
241.62
245.79
+4.20
2009-11-13
238.30
241.66
237.77
241.59
+3.33
2009-11-12
241.33
242.50
238.09
238.26
-3.02
2009-11-11
238.76
241.52
238.62
241.28
+2.61
2009-11-10
238.35
239.48
236.86
238.67
+0.44
2009-11-09
236.93
239.90
236.54
238.23
+1.71
2009-11-06
235.41
237.74
234.60
236.52
+0.99
2009-11-05
235.77
236.34
234.08
235.53
-0.23
2009-11-04
234.12
237.02
233.19
235.76
+1.39
2009-11-03
228.75
234.87
227.86
234.37
+5.60
2009-11-02
224.90
229.47
224.89
228.77
+3.09
2009-10-30
225.75
226.49
223.50
225.68
-0.38
2009-10-29
221.84
226.23
221.66
226.06
+4.11
2009-10-28
224.28
224.97
221.65
221.95
-2.57
2009-10-27
224.29
225.29
222.94
224.52
+0.21
2009-10-26
227.58
228.82
224.09
224.31
-3.52
2009-10-23
228.86
230.49
226.73
227.83
-1
2009-10-22
228.54
229.20
227.03
228.83
+0.20
2009-10-21
227.91
229.91
226.23
228.63
+0.83
2009-10-20
229.66
230.56
227.11
227.80
-1.93
2009-10-19
227.82
229.86
226.26
229.73
+2.31
2009-10-16
226.71
228.21
225.23
227.42
+0.70
2009-10-15
229.59
230.11
225.94
226.72
-2.64
2009-10-14
229.84
231.22
228.06
229.36
-0.46
2009-10-13
227.58
230.79
226.90
229.82
+1.65
2009-10-12
227.31
228.65
226.09
228.17
+1.67
2009-10-09
227.78
227.84
225.34
226.50
-1.28
2009-10-08
225.10
229.20
225.10
227.78
+2.38
2009-10-07
224.84
226.41
223.78
225.40
+0.47
2009-10-06
219.58
225.30
219.19
224.93
+5.33
2009-10-05
216.36
219.71
216.13
219.60
+3.14
2009-10-02
215.66
217.48
213.06
216.46
+0.74
2009-10-01
217.26
218.02
215.42
215.72
-1.80
2009-09-30
213.97
217.89
213.97
217.52
+3.28
2009-09-29
213.89
215.02
212.73
214.24
+0.34
2009-09-28
214.65
215.17
212.89
213.90
-0.04
2009-09-25
214.75
215.78
212.66
213.94
-0.69
2009-09-24
217.47
220.04
213.95
214.63
-3.10
2009-09-23
219.02
219.95
217.23
217.73
-1.26
2009-09-22
216.78
220.18
216.34
218.99
+2.32
2009-09-21
216.67
217.39
215.04
216.67
-0.86
2009-09-18
218.74
219.76
217.23
217.53
-1.22
2009-09-17
219.62
221.12
218.15
218.75
-0.88
2009-09-16
217.44
220.36
217.25
219.63
+2.12
2009-09-15
215.91
217.98
214.25
217.51
+1.63
2009-09-14
217.34
217.86
214.48
215.88
-1.10
2009-09-11
215.13
218.46
214.75
216.98
+1.84
2009-09-10
214.29
215.59
212.23
215.14
+0.92
2009-09-09
215.17
216.62
213.21
214.22
-0.57
2009-09-08
214.95
217.58
214.27
214.79
+0.22
2009-09-07
214.68
215.20
213.93
214.57
+0.06
2009-09-04
214.07
215.15
212.77
214.51
+0.38
2009-09-03
211.15
215.37
210.37
214.13
+3.25
2009-09-02
206.43
211.64
205.35
210.88
+4.47
2009-09-01
205.32
206.62
204.35
206.41
+1.02
2009-08-31
206.25
207.39
203.87
205.39
-0.75
2009-08-28
204.77
207.55
204.69
206.14
+1.46
2009-08-27
204.16
205.27
203.30
204.68
+0.49
2009-08-26
203.98
205.10
202.99
204.19
+0.26
2009-08-25
203.49
206.08
203.22
203.93
+0.62
2009-08-24
205.98
206.57
202.01
203.31
-2.60
2009-08-21
203.14
206.83
202.52
205.91
+2.80
2009-08-20
203.36
204.20
202.37
203.11
-0.21
2009-08-19
202.38
204.04
201.28
203.32
+0.71
2009-08-18
201.69
202.97
201.66
202.61
+0.81
2009-08-17
204.55
204.76
200.89
201.80
-2.97
2009-08-14
206.25
207.12
203.43
204.77
-1.46
2009-08-13
204.39
207.40
204.39
206.23
+1.78
2009-08-12
204.32
205.61
203
204.45
+0.20
2009-08-11
204.25
205.07
203.40
204.25
-0.05
2009-08-10
206.12
206.58
203.47
204.30
-1.88
2009-08-07
207.98
208.44
205.83
206.18
-1.82
2009-08-06
207.96
209.80
206.45
208
—
2009-08-05
208.89
209
207.04
208
-0.73
2009-08-04
206.75
209.48
205.38
208.73
+2.10
2009-08-03
205.75
207.82
205.52
206.63
+0.68
2009-07-31
201.68
206.58
201.34
205.95
+4.17
2009-07-30
200.76
202.33
200.51
201.78
+1.06
2009-07-29
202.42
203.13
199.88
200.72
-1.67
2009-07-28
205.85
206.57
201.67
202.39
-3.54
2009-07-27
205.24
207.03
204.65
205.93
+0.53
2009-07-24
204.77
206.01
204.39
205.40
+0.49
2009-07-23
205.41
206.72
204.58
204.91
-0.51
2009-07-22
204.86
206.15
204
205.42
+0.69
2009-07-21
205
205.93
203.97
204.73
-0.16
2009-07-20
202.72
206.23
202.61
204.89
+2.54
2009-07-17
202.43
202.98
201.24
202.35
+0.04
2009-07-16
202.92
203.05
201.39
202.31
-0.42
2009-07-15
199.83
203.43
199.60
202.73
+2.90
2009-07-14
198.89
200.25
198.16
199.83
+1.01
2009-07-13
197.45
199.36
196.04
198.82
+1.72
2009-07-10
196.96
197.68
195.85
197.10
+0.43
2009-07-09
196.31
198.36
195.72
196.67
+0.34
2009-07-08
199.46
199.89
195.41
196.33
-3.19
2009-07-07
199.50
201.20
198.90
199.52
—
2009-07-06
200.77
201.07
198.72
199.52
-2.05
2009-07-03
200.69
201.73
200.33
201.57
+0.92
2009-07-02
203.05
203.30
200.11
200.65
-2.38
2009-07-01
199.98
204.36
199.91
203.03
+3.04
2009-06-30
202.45
204.03
199.35
199.99
-2.35
2009-06-29
202.38
203.55
201.74
202.34
-0.50
2009-06-26
202.74
204.75
202.19
202.84
-0.02
2009-06-25
201.09
203
200.81
202.86
+1.64
2009-06-24
199.84
203.34
199.13
201.22
+1.45
2009-06-23
199.04
200.18
197.14
199.77
+0.55
2009-06-22
201.60
201.73
198.21
199.22
-2.39
2009-06-19
201.59
202.73
201
201.61
+0.06
2009-06-18
202.82
203.59
200.81
201.55
-1.13
2009-06-17
201.88
203.02
200.34
202.68
+0.98
2009-06-16
200.31
202.87
200.16
201.70
+1.78
2009-06-15
202.30
202.76
199.91
199.92
-2.84
2009-06-12
206.15
206.96
202.11
202.76
-3.40
2009-06-11
206.12
207.66
203.54
206.16
+0.03
2009-06-10
206.06
208.43
204.49
206.13
-0.02
2009-06-09
205.36
207.75
204.55
206.15
+0.78
2009-06-08
206.40
207.20
203.69
205.37
-0.91
2009-06-05
211.57
212.43
205.69
206.28
-5.16
2009-06-04
207.94
211.99
207.45
211.44
+3.48
2009-06-03
212.03
213.72
207.40
207.96
-3.91
2009-06-02
210.54
213.02
209.34
211.87
+1.56
2009-06-01
210.97
213.47
210.19
210.31
-1
2009-05-29
207.20
211.66
207.05
211.31
+4.42
2009-05-28
204.63
208.37
203.86
206.89
+2.11
2009-05-27
205.59
207.19
204.39
204.78
-0.79
2009-05-26
206.41
206.75
203.24
205.57
-0.18
2009-05-25
206.49
206.73
205.71
205.75
-1.30
2009-05-22
206.02
207.61
205.13
207.05
+1.02
2009-05-21
202.57
206.40
202.11
206.03
+3.47
2009-05-20
199.65
203.08
199.64
202.56
+2.84
2009-05-19
198.24
200.61
198.12
199.72
+1.50
2009-05-18
200.66
201.58
197.64
198.22
-2.90
2009-05-15
199.60
201.71
199.47
201.12
+1.29
2009-05-14
199.99
200.47
198.69
199.83
-0.17
2009-05-13
199.22
200.94
198.07
200
+0.82
2009-05-12
197.19
199.50
196.93
199.18
+1.96
2009-05-11
197.67
198.12
196.17
197.22
-0.61
2009-05-08
196.61
198.62
195.47
197.83
+1.33
2009-05-07
196.80
199.81
196.29
196.50
-0.14
2009-05-06
193.22
196.96
193.22
196.64
+3.03
2009-05-05
194.99
197.79
193.25
193.61
-1.36
2009-05-04
191.41
195.90
191.23
194.97
+3.66
2009-05-01
191.24
192.10
190.07
191.31
-0.51
2009-04-30
193.81
194.31
190.19
191.82
-2.18
2009-04-29
192.79
194.94
191.68
194
+1.26
2009-04-28
195.72
195.78
190.97
192.74
-2.96
2009-04-27
198.08
198.31
195.46
195.70
-1.37
2009-04-24
195.20
197.32
195.07
197.07
+1.92
2009-04-23
192.22
196.24
192.13
195.15
+2.88
2009-04-22
190.73
192.86
190.42
192.27
+1.49
2009-04-21
191.11
193.28
189.81
190.78
-0.19
2009-04-20
187.06
191.81
186.74
190.97
+3.42
2009-04-17
189.09
189.37
186.83
187.55
-1.47
2009-04-16
192.45
192.90
188.26
189.02
-3.45
2009-04-15
192.16
194.03
191.55
192.47
+0.27
2009-04-14
192.93
193.99
191.34
192.20
-0.56
2009-04-13
190.70
194.28
190.67
192.76
+2.50
2009-04-09
190.20
191.37
188.89
190.26
+0.14
2009-04-08
190.72
192.22
189.68
190.12
-0.12
2009-04-07
187.57
191.09
187.57
190.24
+2.42
2009-04-06
191.91
191.91
186.83
187.82
-4.95
2009-04-03
195.14
196.37
192.31
192.77
-2.48
2009-04-02
200.02
200.65
193.19
195.25
-4.63
2009-04-01
198.21
201.45
197.92
199.88
+1.66
2009-03-31
197.88
199.65
196.90
198.22
+0.49
2009-03-30
199.67
201.29
196.20
197.73
-1.60
2009-03-27
201.64
202.09
198.42
199.33
-2.46
2009-03-26
201.73
204.19
201.23
201.79
+0.11
2009-03-25
200.08
203.09
197.90
201.68
+1.67
2009-03-24
202.24
203.85
198.02
200.01
-2.56
2009-03-23
205.57
206.67
202.12
202.57
-2.95
2009-03-20
206.96
208.79
204.40
205.52
-1.60
2009-03-19
203.06
207.80
199.74
207.12
+4.09
2009-03-18
197.51
204.89
190.84
203.03
+5.56
2009-03-17
199.26
199.63
196.99
197.47
-1.86
2009-03-16
199.57
200.73
197.70
199.33
-1.29
2009-03-13
199.97
202.65
198.58
200.62
+0.51
2009-03-12
195.92
200.98
195.63
200.11
+4.17
2009-03-11
193.56
197.20
192.68
195.94
+2.29
2009-03-10
199.08
199.24
192.51
193.65
-5.38
2009-03-09
203.04
203.19
196.68
199.03
-3.97
2009-03-06
201.29
204.01
200.86
203
+1.72
2009-03-05
195.69
202.28
195.55
201.28
+5.57
2009-03-04
197.68
199.26
194.34
195.71
-1.96
2009-03-03
199.92
201.41
195.48
197.67
-2.24
2009-03-02
205.18
206.86
199.08
199.91
-3.53
2009-02-27
204.15
207.90
200.25
203.44
-0.75
2009-02-26
205.98
206.57
201.27
204.19
-1.77
2009-02-25
207.81
211.23
203.91
205.96
-1.79
2009-02-24
214.12
214.99
207.18
207.75
-6.33
2009-02-23
214.55
215.55
210.63
214.08
-0.27
2009-02-20
210.35
217.28
209.49
214.35
+4
2009-02-19
212.49
212.97
209.06
210.35
-2.05
2009-02-18
209.46
213.18
207.47
212.40
+2.99
2009-02-17
203.30
210.32
202.98
209.41
+6.43
2009-02-16
202.70
203.85
202.09
202.98
-0.33
2009-02-13
204.29
204.48
201.38
203.31
-0.96
2009-02-12
202.72
205.69
201.89
204.27
+1.57
2009-02-11
197.58
204.58
196.65
202.70
+5.13
2009-02-10
193.12
198.18
192.39
197.57
+4.46
2009-02-09
195.82
196.06
192.33
193.11
-3.61
2009-02-06
197.49
198.65
195.25
196.72
-0.76
2009-02-05
195.61
199.56
194.79
197.48
+1.84
2009-02-04
194.40
196.32
193.37
195.64
+1.25
2009-02-03
195.40
197.08
192
194.39
-1
2009-02-02
199.59
199.80
194.61
195.39
-4.56
2009-01-30
196.13
200.67
194.66
199.95
+3.86
2009-01-29
191.60
196.44
188.83
196.09
+4.51
2009-01-28
194.06
195.05
190.58
191.58
-2.48
2009-01-27
195.01
195.94
192.70
194.06
-0.97
2009-01-26
192.25
197.75
192.01
195.03
+0.79
2009-01-23
184.99
195.12
184.11
194.24
+9.23
2009-01-22
184.38
186.32
182.19
185.01
+0.66
2009-01-21
185.01
186.61
182.11
184.35
-0.65
2009-01-20
180.33
187.02
177.80
185
+4.91
2009-01-19
181.43
182.01
179.70
180.09
-1.53
2009-01-16
176.64
181.62
176.17
181.62
+4.98
2009-01-15
175.17
177.36
173.12
176.64
+1.45
2009-01-14
177.39
179.04
174.28
175.19
-2.21
2009-01-13
177.17
179.39
175.74
177.40
+0.18
2009-01-12
183.84
184.38
176.04
177.22
-7.10
2009-01-09
184.97
187.49
182.38
184.32
-0.64
2009-01-08
181.99
186.60
180.64
184.96
+2.92
2009-01-07
186.46
187.19
180.57
182.04
-4.44
2009-01-06
185.53
187.93
181.19
186.48
+0.91
2009-01-05
190.25
190.28
182.53
185.57
-3.43
2009-01-02
190.60
191.79
187.34
189
-1.82