现货黄金2010年价格历史
XAUCNY现货黄金（XAUCNY）2010年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
265.05
2010年
最高价
元/克
307.35
2010-12-06
最低价
元/克
229.45
2010-02-08
2010年价格走势
现货黄金 · 单位：元/克（日K收盘）
2010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
2010-12-31
303.29
306.87
303.17
306.77
+3.48
2010-12-30
304.80
305.47
302.95
303.29
-1.50
2010-12-29
303.58
305.32
302.54
304.79
+1.26
2010-12-28
298.76
303.73
298.53
303.53
+4.80
2010-12-27
298.78
299.35
296.30
298.73
-0.20
2010-12-24
297.88
299.23
297.66
298.93
+0.65
2010-12-23
299.11
299.78
296.27
298.28
-0.83
2010-12-22
299.14
300.34
298.62
299.11
-0.04
2010-12-21
299.11
300.58
298.17
299.15
+0.11
2010-12-20
297.10
299.72
297.10
299.04
+2.18
2010-12-17
295.82
297.72
294.68
296.86
+1.05
2010-12-16
298.11
299.34
293.91
295.81
-2.32
2010-12-15
301.41
301.69
297.68
298.13
-3.29
2010-12-14
300.99
304.04
300.54
301.42
+0.41
2010-12-13
298.73
302.12
298.02
301.01
+1.83
2010-12-10
299.52
300.59
296.29
299.18
-0.28
2010-12-09
298.38
301.11
298.01
299.46
+1.08
2010-12-08
302.67
303.25
296.13
298.38
-4.31
2010-12-07
307.41
308.99
301.56
302.69
-4.66
2010-12-06
305.27
308.18
304.23
307.35
+2.14
2010-12-03
299.12
305.62
298.96
305.21
+6.14
2010-12-02
299.63
301.96
298.63
299.07
-0.58
2010-12-01
299.29
301.62
298.36
299.65
+0.42
2010-11-30
294.95
300.09
294.26
299.23
+4.22
2010-11-29
294.37
295.65
292.18
295.01
+0.72
2010-11-26
296.87
296.91
291.72
294.29
-2.21
2010-11-25
296.50
297
295.38
296.50
-0.01
2010-11-24
297.15
298.27
295.65
296.51
-0.66
2010-11-23
295.10
298.50
292.82
297.17
+2.08
2010-11-22
292.51
295.33
291.14
295.09
+2.91
2010-11-19
292.17
294.34
289.68
292.18
—
2010-11-18
288.46
293.48
288.36
292.18
+3.73
2010-11-17
289.22
290.39
287.35
288.45
-0.78
2010-11-16
293.77
294.66
287.10
289.23
-4.53
2010-11-15
295.91
297.27
292.75
293.76
-1.71
2010-11-12
304.07
304.51
293.64
295.47
-8.61
2010-11-11
303.13
306.11
301.67
304.08
+0.97
2010-11-10
300.76
304.47
298.83
303.11
+2.39
2010-11-09
304.32
307.58
298.56
300.72
-3.59
2010-11-08
301.58
304.54
299.43
304.31
+3.40
2010-11-05
300.70
301.89
296.61
300.91
+0.25
2010-11-04
291.19
300.85
290.80
300.66
+9.51
2010-11-03
292.91
294.63
286.21
291.15
-1.92
2010-11-02
291.89
293.61
291.55
293.07
+1.20
2010-11-01
294.50
294.83
291.29
291.87
-1.59
2010-10-29
290.29
293.51
288.31
293.46
+3.22
2010-10-28
286.16
290.58
285.66
290.24
+4.13
2010-10-27
289.43
290.10
284.80
286.11
-3.25
2010-10-26
289.30
290.11
286.76
289.36
—
2010-10-25
287.63
291.31
287.47
289.36
+2.61
2010-10-22
286.23
286.87
283.97
286.75
+0.57
2010-10-21
290.51
291.31
284.57
286.18
-4.55
2010-10-20
288.14
290.88
287.29
290.73
+2.44
2010-10-19
295.73
296.03
286.79
288.29
-7.39
2010-10-18
295.54
296.87
292.09
295.68
+0.28
2010-10-15
298.15
299.14
294.15
295.40
-2.79
2010-10-14
296.29
299.52
295.92
298.19
+1.93
2010-10-13
291.56
296.69
291.31
296.26
+4.71
2010-10-12
292.31
292.63
289.48
291.55
-0.75
2010-10-11
292.18
292.63
289.39
292.30
+1.86
2010-10-08
287.92
291.41
286.10
290.44
+2.50
2010-10-07
291.33
294.70
286.25
287.94
-3.37
2010-10-06
289.37
291.47
289.09
291.31
+1.87
2010-10-05
283.94
289.68
283.36
289.44
+5.49
2010-10-04
284.95
285.02
283.35
283.95
-0.86
2010-10-01
282.46
285.16
282.04
284.81
+2.12
2010-09-30
282.73
284.14
279.84
282.69
-0.11
2010-09-29
282.66
283.58
281.89
282.80
+0.16
2010-09-28
279.59
282.86
277.02
282.64
+3.09
2010-09-27
279.80
280.68
279.41
279.55
-0.39
2010-09-24
279.06
280.65
278.85
279.94
+0.86
2010-09-23
278.77
279.81
277.86
279.08
+0.42
2010-09-22
277.97
279.86
277.73
278.66
+0.97
2010-09-21
276.01
278.66
274.42
277.69
+1.91
2010-09-20
275.81
277.16
275.19
275.78
+0.64
2010-09-17
275.30
276.99
274.63
275.14
-0.24
2010-09-16
273.64
275.89
273.07
275.38
+1.61
2010-09-15
273.89
274.62
272.73
273.77
-0.16
2010-09-14
268.91
275.24
268.76
273.93
+5.01
2010-09-13
268.83
269.73
267.94
268.92
-0.10
2010-09-10
268.65
270.14
267.01
269.02
+0.41
2010-09-09
271.04
271.80
268.25
268.61
-2.37
2010-09-08
270.95
272.55
270.62
270.98
+0.05
2010-09-07
270.04
271.99
268.75
270.93
+1.24
2010-09-06
269.58
270.13
269.20
269.69
+0.50
2010-09-03
270.20
270.72
267.27
269.19
-0.95
2010-09-02
268.64
270.59
268.50
270.14
+1.43
2010-09-01
269.49
270.90
268.30
268.71
-0.69
2010-08-31
266.96
269.86
265.96
269.40
+2.43
2010-08-30
267.20
267.39
266.30
266.97
-0.35
2010-08-27
266.99
268.22
265.97
267.32
+0.41
2010-08-26
267.79
268.64
266.45
266.91
-0.79
2010-08-25
265.53
268.04
265.37
267.70
+2.23
2010-08-24
264.61
266.75
261.31
265.47
+0.89
2010-08-23
265.30
265.98
263.81
264.58
-0.54
2010-08-20
266.07
266.40
263.86
265.12
-0.92
2010-08-19
265.43
267.18
265.08
266.04
+0.56
2010-08-18
264.42
266.11
262.89
265.48
+1.02
2010-08-17
264.53
265.37
263.96
264.46
—
2010-08-16
262.33
265.01
262.24
264.46
+2.01
2010-08-13
262.03
262.88
261.39
262.45
+0.56
2010-08-12
258.73
262.41
258.53
261.89
+3.31
2010-08-11
260.10
260.82
257.46
258.58
-1.30
2010-08-10
259.40
260.68
257.07
259.88
+0.50
2010-08-09
260.33
261.21
258.87
259.38
-0.83
2010-08-06
258.10
261.46
257.46
260.21
+2.09
2010-08-05
258.11
259.10
256.45
258.12
—
2010-08-04
256.04
259.74
255.84
258.12
+2.03
2010-08-03
255.14
257.07
254.65
256.09
+1.04
2010-08-02
255.07
257.03
253.58
255.05
+0.11
2010-07-30
252.30
255.56
251.71
254.94
+2.59
2010-07-29
251.12
252.50
250.32
252.35
+1.19
2010-07-28
251.42
251.76
249.81
251.16
+0.21
2010-07-27
255.21
256.30
250.04
250.95
-4.15
2010-07-26
257.08
257.94
254.70
255.10
-1.63
2010-07-23
258.07
259.98
255.70
256.73
-1.22
2010-07-22
256.25
259.35
255.02
257.95
+1.92
2010-07-21
257.31
258.65
255.85
256.03
-1.36
2010-07-20
255.61
257.72
253.83
257.39
+1.71
2010-07-19
257.67
258.03
254.23
255.68
-1.90
2010-07-16
261.01
261.43
256.10
257.58
-3.34
2010-07-15
260.85
262.83
259.92
260.92
+0.06
2010-07-14
261.66
263
259.69
260.86
-0.72
2010-07-13
258.59
262.96
258.33
261.58
+3.19
2010-07-12
261.50
261.78
258.29
258.39
-2.90
2010-07-09
258.70
262.06
257.89
261.29
+2.60
2010-07-08
259.65
260.80
256.38
258.69
-0.95
2010-07-07
257.75
259.95
255.83
259.64
+1.82
2010-07-06
260.71
262.04
256.78
257.82
-3.08
2010-07-05
261.59
262.21
260.37
260.90
-0.62
2010-07-02
258.92
261.97
258.89
261.52
+2.45
2010-07-01
268.23
268.56
258.34
259.07
-9.10
2010-06-30
267.87
269.36
266.58
268.17
+0.19
2010-06-29
267.46
268.83
264.99
267.98
+0.68
2010-06-28
271.04
272.63
266.72
267.30
-3.83
2010-06-25
268.60
271.68
267.96
271.13
+2.41
2010-06-24
267.05
269.53
265.10
268.72
+1.54
2010-06-23
267.63
269.11
264.45
267.18
-0.37
2010-06-22
266.13
268.29
266
267.55
+1.56
2010-06-21
272.04
273.17
265.73
265.99
-5.36
2010-06-18
268.91
272.54
268.09
271.35
+2.51
2010-06-17
265.76
270.13
265.57
268.84
+2.93
2010-06-16
266.56
267.28
264.91
265.91
-0.62
2010-06-15
263.74
267.03
263.37
266.53
+2.69
2010-06-14
265.69
266.45
262.63
263.84
-1
2010-06-11
262.80
265.71
262.67
264.84
+1.91
2010-06-10
266.20
266.46
262.36
262.93
-3.15
2010-06-09
266.74
267.89
263.78
266.08
-0.68
2010-06-08
267.91
270.31
266.31
266.76
-0.94
2010-06-07
263.45
268.73
261.38
267.70
+4.34
2010-06-04
260.62
263.42
258.36
263.36
+2.56
2010-06-03
264.17
264.43
259.32
260.80
-3.51
2010-06-02
264.56
264.94
262
264.31
-0.23
2010-06-01
262.45
265.34
262.31
264.54
+2.61
2010-05-31
262.13
262.32
261.22
261.93
-0.04
2010-05-28
261.53
262.42
259.55
261.97
+0.29
2010-05-27
261.65
263.05
260.36
261.68
+0.25
2010-05-26
259.65
262.67
259.28
261.43
+2.16
2010-05-25
257.44
260.01
255.90
259.27
+2.01
2010-05-24
255.04
258.40
254.70
257.26
+3.20
2010-05-21
255.50
256.40
251.78
254.06
-1.37
2010-05-20
257.26
258.68
253.71
255.43
-1.89
2010-05-19
264.25
265.09
256.21
257.32
-6.46
2010-05-18
264.24
265.39
260.56
263.78
-0.47
2010-05-17
266.22
268.25
263.23
264.25
-1.76
2010-05-14
266.16
269.76
262.94
266.01
-0.19
2010-05-13
267.26
268.39
264.97
266.20
-1
2010-05-12
265.88
269.58
264.87
267.20
+1.54
2010-05-11
259.54
266.54
259.31
265.66
+6.06
2010-05-10
259.19
260.35
255.67
259.60
-1.23
2010-05-07
260.82
262.05
257.54
260.83
-0.07
2010-05-06
253.75
261.63
253.17
260.90
+7.11
2010-05-05
252.88
254.04
249.81
253.79
+0.65
2010-05-04
255.32
257.43
251.96
253.14
-2.17
2010-05-03
254.15
256.48
254.04
255.31
+0.75
2010-04-30
252.06
255.14
252.06
254.56
+2.55
2010-04-29
251.60
252.89
250.91
252.01
+0.43
2010-04-28
252.26
253.58
250.57
251.58
-0.73
2010-04-27
249.12
253.20
247.51
252.31
+3
2010-04-26
249.98
250.45
248.46
249.31
-0.64
2010-04-23
246.52
250
245.04
249.95
+3.51
2010-04-22
247.45
248.16
244.34
246.44
-1.02
2010-04-21
246.16
248.44
245.65
247.46
+1.20
2010-04-20
245.31
247.46
244.74
246.26
+1.10
2010-04-19
244.97
245.67
242.65
245.16
-0.40
2010-04-16
250.08
250.56
243.98
245.56
-4.77
2010-04-15
249.36
250.77
248.33
250.33
+0.84
2010-04-14
248.57
250.91
248.37
249.49
+0.97
2010-04-13
249.50
249.87
247.20
248.52
-1.02
2010-04-12
251.90
252.60
249.21
249.54
-1.31
2010-04-09
248.41
251.50
248.22
250.85
+2.33
2010-04-08
248.14
249.10
246.93
248.52
+0.67
2010-04-07
244.85
249
244.52
247.85
+2.99
2010-04-06
244.12
245.86
242.43
244.86
+0.74
2010-04-05
242.95
244.71
242.42
244.12
+2.27
2010-04-02
242.67
242.67
241.85
241.85
-1.18
2010-04-01
240.37
243.55
240.01
243.03
+2.67
2010-03-31
238.44
241.42
238.03
240.36
+1.92
2010-03-30
239.64
240.39
237.86
238.44
-1.03
2010-03-29
239.69
240.69
238.24
239.47
+0.37
2010-03-26
235.50
239.62
235.07
239.10
+3.59
2010-03-25
234.61
236.59
234.42
235.51
+0.77
2010-03-24
237.95
238.76
234.28
234.74
-3.63
2010-03-23
238.11
239.24
236.30
238.37
+0.07
2010-03-22
238.34
239.37
235.86
238.30
-0.68
2010-03-19
243.10
243.37
237.81
238.98
-4.08
2010-03-18
242.77
243.84
241.44
243.06
+0.20
2010-03-17
243.12
244.69
241.48
242.86
-0.25
2010-03-16
239.40
243.71
239.30
243.11
+3.67
2010-03-15
238.31
239.68
237.76
239.44
+1.57
2010-03-12
239.56
241.67
237.15
237.87
-1.66
2010-03-11
239.18
240
237.62
239.53
+0.24
2010-03-10
242.10
243.56
238.26
239.29
-2.88
2010-03-09
242.58
242.89
239.38
242.17
-0.40
2010-03-08
245.29
245.64
241.53
242.57
-2.46
2010-03-05
244.47
246.28
243.42
245.03
+0.64
2010-03-04
246.10
246.48
243.09
244.39
-1.71
2010-03-03
244.97
247.21
244.47
246.10
+1.16
2010-03-02
241.56
245.62
240.73
244.94
+3.39
2010-03-01
241.72
242.58
240.08
241.55
+0.25
2010-02-26
238.89
241.62
238.44
241.30
+2.47
2010-02-25
236.98
239.49
235.01
238.83
+1.86
2010-02-24
238.22
239.28
235.34
236.97
-1.23
2010-02-23
240.57
242.07
237.35
238.20
-2.38
2010-02-22
241.64
244.19
239.68
240.58
-1.09
2010-02-19
239.29
243.30
237.37
241.67
+2.24
2010-02-18
238.91
242.73
237.02
239.43
+0.46
2010-02-17
241.67
243.37
238.61
238.97
-2.68
2010-02-16
237.53
242.09
237.11
241.65
+4.27
2010-02-15
236.05
238.02
235.71
237.38
+1.30
2010-02-12
236.44
236.87
232.70
236.08
-0.40
2010-02-11
231.46
237.06
231.23
236.48
+5.06
2010-02-10
232.76
233.69
229.56
231.42
-1.32
2010-02-09
229.50
233.88
229.24
232.74
+3.29
2010-02-08
230.50
231.85
229.23
229.45
-0.72
2010-02-05
229.63
230.76
225.48
230.17
+0.52
2010-02-04
239.62
239.92
228.75
229.65
-9.94
2010-02-03
240.62
242.93
239.04
239.59
-0.99
2010-02-02
238.71
241.44
237.28
240.58
+1.96
2010-02-01
233.45
239.18
232.47
238.62
+5.22
2010-01-29
234.67
235.46
232.03
233.40
-1.25
2010-01-28
234.86
236.68
231.91
234.65
-0.26
2010-01-27
236.94
238.03
233.92
234.91
-2.09
2010-01-26
237.16
238.25
234.38
237
-0.14
2010-01-25
236.01
238.37
235.93
237.14
+1.09
2010-01-22
236.16
237.24
233.66
236.05
-0.18
2010-01-21
239.93
241.32
235.03
236.23
-3.66
2010-01-20
245.75
246.48
239.05
239.89
-5.86
2010-01-19
244.86
246.29
243.75
245.75
+0.52
2010-01-18
244.30
245.56
243.47
245.23
+1
2010-01-15
246.65
247.41
243.27
244.23
-2.49
2010-01-14
245.75
247.53
244.21
246.72
+0.91
2010-01-13
243.61
245.88
241.52
245.81
+2.15
2010-01-12
248.70
250.07
242.90
243.66
-5.05
2010-01-11
248.66
250.87
247.99
248.71
+3.05
2010-01-08
244.33
246.05
241.75
245.66
+1.40
2010-01-07
245.72
245.93
243.65
244.26
-1.46
2010-01-06
241.38
246.27
241.08
245.72
+4.32
2010-01-05
242.03
243.70
240.80
241.40
-0.70
2010-01-04
237.12
242.65
236.06
242.10
+5.64