现货黄金2011年价格历史
XAUCNY现货黄金（XAUCNY）2011年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
340.57
2011年
最高价
元/克
409.80
2011-08-22
最低价
元/克
283.73
2011-01-27
2011年价格走势
现货黄金 · 单位：元/克（日K收盘）
2011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
2011-12-30
333.52
341.33
333.30
337.88
+4.39
2011-12-29
335.94
336.98
328.60
333.49
-2.46
2011-12-28
343.75
343.91
334.41
335.95
-7.81
2011-12-27
346.83
347.26
343.05
343.76
-3.12
2011-12-23
346.78
348.46
345.48
346.88
+0.10
2011-12-22
348.68
349.12
345.08
346.78
-1.94
2011-12-21
348.69
354.44
346.77
348.72
-0.01
2011-12-20
343.82
349.43
343.77
348.73
+4.54
2011-12-19
345.28
347.30
341.88
344.19
-0.97
2011-12-16
339.23
345.72
339.18
345.16
+6.15
2011-12-15
340.61
344.17
337.15
339.01
-0.81
2011-12-14
352.27
354.43
337.56
339.82
-12.41
2011-12-13
359.49
362.33
350.34
352.23
-7.52
2011-12-12
369.79
370.27
357.86
359.75
-9.69
2011-12-09
368.83
372.24
367.81
369.44
+0.61
2011-12-08
376.36
379.13
367.96
368.83
-7.27
2011-12-07
373.25
376.30
371.45
376.10
+2.94
2011-12-06
372.04
374.17
367.53
373.16
+1.17
2011-12-05
377.20
378.94
370.92
371.99
-5.01
2011-12-02
376.70
380.68
375.27
377
+0.31
2011-12-01
377.10
378.77
374.32
376.69
-0.38
2011-11-30
370.40
377.91
367.28
377.07
+6.67
2011-11-29
369.71
371.40
367.83
370.40
+0.76
2011-11-28
363.67
371.51
363.31
369.64
+6.82
2011-11-25
365.91
366.58
361
362.82
-3.18
2011-11-24
365.36
367.48
364.41
366
+0.67
2011-11-23
366.93
369.27
362.19
365.33
-1.58
2011-11-22
362.16
368.24
360.17
366.91
+4.76
2011-11-21
372.14
372.78
359.84
362.15
-9.99
2011-11-18
371.62
375.13
369.42
372.14
+0.47
2011-11-17
380.79
381.52
369.37
371.67
-9.04
2011-11-16
384.50
385.13
378.58
380.71
-3.76
2011-11-15
384.37
385.79
380.08
384.47
+0.10
2011-11-14
386.06
387.87
382.93
384.37
-1.71
2011-11-11
379.56
386.32
376.63
386.08
+6.45
2011-11-10
382.07
383.34
374.77
379.63
-2.49
2011-11-09
385.69
388.62
380.88
382.12
-3.56
2011-11-08
387.67
389.26
383.69
385.68
-1.84
2011-11-07
378.69
388.31
378.52
387.52
+8.69
2011-11-04
381
381.05
377.56
378.83
-1.94
2011-11-03
375.06
381.71
371.97
380.77
+5.81
2011-11-02
371.34
376.60
370.16
374.96
+3.67
2011-11-01
370.10
372.30
363
371.29
+1.02
2011-10-31
376.32
376.82
368.13
370.27
-6.18
2011-10-28
376.70
378.37
374.07
376.45
-0.35
2011-10-27
372.56
377.84
368.36
376.80
+4.43
2011-10-26
368.19
372.84
366
372.37
+4.36
2011-10-25
356.88
369
354.89
368.01
+11.02
2011-10-24
354.06
358.86
353.13
356.99
+2.42
2011-10-21
349.54
355.97
347.98
354.57
+4.64
2011-10-20
354.93
355.14
346.26
349.93
-4.67
2011-10-19
357.45
359.57
354.06
354.60
-2.98
2011-10-18
360.70
362.03
351.28
357.58
-3.11
2011-10-17
362.97
365.95
359.45
360.69
-2.21
2011-10-14
359.73
363.58
359.20
362.90
+2.93
2011-10-13
362.04
363.59
358.35
359.97
-1.68
2011-10-12
359.17
364.64
358.66
361.65
+2.55
2011-10-11
361.94
363.73
357.14
359.10
-2.70
2011-10-10
354.20
362.26
354.01
361.80
+8.12
2011-10-07
356.41
359.85
351.19
353.68
-2.90
2011-10-06
354.44
357.36
352.29
356.58
+2.31
2011-10-05
350.78
355.62
344.87
354.27
+3.19
2011-10-04
358.59
362.52
344.58
351.08
-7.25
2011-10-03
351.22
359.38
350.78
358.33
+7.71
2011-09-30
347.65
354.24
346.88
350.62
+1.64
2011-09-29
347
353.07
341.84
348.98
+1.62
2011-09-28
356.38
360.39
345.17
347.36
-8.84
2011-09-27
351.23
362.11
348.71
356.20
+4.58
2011-09-26
354.47
359.26
330.95
351.62
-6.10
2011-09-23
375.12
379
351.66
357.72
-17.51
2011-09-22
384.44
385.74
371.55
375.23
-9.66
2011-09-21
389.52
392.23
384.10
384.89
-4.55
2011-09-20
384
391.13
382.14
389.44
+5.34
2011-09-19
393.77
394.48
382.31
384.10
-7.09
2011-09-16
385.99
393.31
380.58
391.19
+4.80
2011-09-15
393.16
394.40
382.78
386.39
-6.48
2011-09-14
395.96
398.31
390.54
392.87
-3.20
2011-09-13
391.75
398.15
387.49
396.07
+4.27
2011-09-12
400.57
401.72
388.95
391.80
-8.88
2011-09-09
403.63
407.26
393.64
400.68
-3.03
2011-09-08
391.15
403.92
391.15
403.71
+11.45
2011-09-07
404.27
406.01
387.13
392.26
-12.34
2011-09-06
410.59
414.77
402.18
404.60
-4.56
2011-09-05
407.40
410.87
404.70
409.16
+2.59
2011-09-02
394.15
406.92
393.93
406.57
+12.48
2011-09-01
394
395.30
391.60
394.09
-0.02
2011-08-31
396.36
397.25
391.15
394.11
-2.19
2011-08-30
386.27
397.33
385.13
396.30
+10.01
2011-08-29
394.34
395.22
383.49
386.29
-8.40
2011-08-26
382.88
394.73
379.43
394.69
+12.04
2011-08-25
378.09
383.21
367.72
382.65
+4.53
2011-08-24
394.97
400.33
377.85
378.12
-17.11
2011-08-23
409.73
412.90
393.69
395.23
-14.57
2011-08-22
404.25
410.44
401.16
409.80
+9.93
2011-08-19
393.87
405.42
393.29
399.87
+5.96
2011-08-18
386.37
394.85
385.20
393.91
+7.69
2011-08-17
385.64
387.51
384.12
386.22
+0.41
2011-08-16
381.37
385.87
380.24
385.81
+4.58
2011-08-15
375.70
381.42
373.18
381.23
+4.06
2011-08-12
380.95
381.79
372.12
377.17
-4.53
2011-08-11
387.49
391.89
374
381.70
-5.86
2011-08-10
376.80
388.07
375.18
387.56
+11.01
2011-08-09
370.62
384.25
370.35
376.55
+5.78
2011-08-08
364.16
371.48
363.27
370.77
+11.59
2011-08-05
355.72
360.61
354.51
359.18
+3.18
2011-08-04
358.58
363.20
354.10
356
-2.69
2011-08-03
358.29
361.22
356.66
358.69
+0.30
2011-08-02
349.74
358.66
348.98
358.39
+8.61
2011-08-01
348.81
352.35
347.42
349.78
-1.52
2011-07-29
349.08
352.50
347.77
351.30
+2.24
2011-07-28
348.44
349.83
346.14
349.06
+0.62
2011-07-27
349.59
351.66
347.41
348.44
-1.25
2011-07-26
348.55
349.85
347.19
349.69
+1.05
2011-07-25
350.05
350.27
347.20
348.64
+2.93
2011-07-22
343.11
347.02
341.93
345.71
+2.41
2011-07-21
345.79
346.46
342.19
343.30
-2.60
2011-07-20
342.79
345.94
341.40
345.90
+2.87
2011-07-19
346.58
347.65
341.70
343.03
-3.58
2011-07-18
344.70
347.06
343.64
346.61
+2.55
2011-07-15
342.68
344.16
340.28
344.06
+1.36
2011-07-14
338.98
344.24
337.75
342.70
+3.34
2011-07-13
338.98
340.13
337.75
339.36
+0.38
2011-07-12
335.55
339.74
332.64
338.98
+3.41
2011-07-11
333.06
336.14
332.89
335.57
+2.18
2011-07-08
330.76
333.68
329.24
333.39
+2.54
2011-07-07
330.14
331.31
328.81
330.85
+0.67
2011-07-06
327.23
331.13
326.05
330.18
+2.84
2011-07-05
322.94
327.45
322.42
327.34
+4.81
2011-07-04
321.25
323.15
321.16
322.53
-8.99
2011-05-31
332.06
332.69
330.82
331.52
-0.13
2011-05-30
331.67
331.99
331.26
331.65
—
2011-05-27
327.91
332.16
327.90
331.65
+3.67
2011-05-26
329.43
330.54
327.04
327.98
-1.49
2011-05-25
329.54
330.84
328.47
329.47
-0.08
2011-05-24
327.55
329.84
326.74
329.55
+2
2011-05-23
326.96
327.71
324.72
327.55
+1.07
2011-05-20
322.53
327.26
321.06
326.48
+3.99
2011-05-19
322.95
323.80
320.91
322.49
-0.73
2011-05-18
320.98
323.85
320.62
323.22
+2.18
2011-05-17
321.73
323.36
317.80
321.04
-0.68
2011-05-16
321.49
324.85
321.40
321.72
-1.10
2011-05-13
325.16
327.44
320.18
322.82
-2.44
2011-05-12
323.85
325.57
319.16
325.26
+1.30
2011-05-11
327.23
329.60
322.95
323.96
-3.31
2011-05-10
326.56
328.07
325.16
327.27
+0.60
2011-05-09
322.10
326.91
321.93
326.67
+3.76
2011-05-06
318.62
323.54
317.63
322.91
+4.76
2011-05-05
327.52
328.61
315.80
318.15
-9.21
2011-05-04
331.99
333.23
325.19
327.36
-4.45
2011-05-03
333.60
334.93
329.55
331.81
-1.80
2011-05-02
336.02
340.13
332.60
333.61
-3.99
2011-04-29
331.45
338.82
330.76
337.60
+6.05
2011-04-28
329.68
332.17
329.09
331.55
+1.84
2011-04-27
325.23
330.40
324.54
329.71
+4.30
2011-04-26
325.35
325.71
322.32
325.41
+0.01
2011-04-25
326.48
327.86
324.32
325.40
+0.19
2011-04-21
324.21
325.83
323.98
325.21
+0.89
2011-04-20
322.88
325.15
322.43
324.32
+1.25
2011-04-19
322.96
323.76
321.17
323.07
+0.09
2011-04-18
320.74
323.43
319.01
322.98
+1.97
2011-04-15
318.53
321.33
317.69
321.01
+2.57
2011-04-14
314.73
318.60
313.60
318.44
+3.71
2011-04-13
313.69
315.75
313.34
314.73
+0.86
2011-04-12
315.99
316.80
311.80
313.87
-2
2011-04-11
318.49
318.78
315.08
315.87
-2.51
2011-04-08
314.93
318.49
314.49
318.38
+3.50
2011-04-07
315.18
316.35
313.67
314.88
-0.15
2011-04-06
314.46
315.73
313.37
315.03
+0.67
2011-04-05
309.63
314.62
308.73
314.36
+4.62
2011-04-04
308.46
310.64
308.31
309.74
+1.28
2011-04-01
309.38
310.14
305.02
308.46
-0.68
2011-03-31
307.35
310.83
306.70
309.14
+1.87
2011-03-30
306.26
308.79
304.88
307.27
+0.99
2011-03-29
306.75
307.32
304.66
306.28
-0.45
2011-03-28
307.72
308.37
304.45
306.73
-1.96
2011-03-25
309.07
310.46
307.07
308.69
-0.23
2011-03-24
310.46
312.58
307.41
308.92
-1.51
2011-03-23
308.42
311.14
307.84
310.43
+1.96
2011-03-22
308.14
309.22
306.50
308.47
+0.39
2011-03-21
307.85
309.80
307.43
308.08
+1.82
2011-03-18
303.19
307.45
302.70
306.26
+3.09
2011-03-17
302.38
303.39
299.38
303.17
+0.80
2011-03-16
301.12
303.62
300.63
302.37
+1.03
2011-03-15
308.42
308.43
298.18
301.34
-7.15
2011-03-14
308.99
309.04
306.24
308.49
+2.50
2011-03-11
304.80
307.46
303.32
305.99
+1.16
2011-03-10
308.94
309.18
302.93
304.83
-4.11
2011-03-09
308.51
310.11
307.25
308.94
+0.41
2011-03-08
309.19
310.23
307.31
308.53
-0.62
2011-03-07
309.74
311.97
308.36
309.15
+0.28
2011-03-04
305.71
309.22
305.19
308.87
+3.17
2011-03-03
309.71
310.12
304.49
305.70
-3.95
2011-03-02
309.46
310.97
308.26
309.65
+0.21
2011-03-01
304.69
309.81
304.31
309.44
+4.83
2011-02-28
304.40
305.83
303.32
304.61
+0.12
2011-02-25
302.85
304.81
302.24
304.49
+1.63
2011-02-24
304.78
306.22
301.16
302.86
-1.93
2011-02-23
302.07
305.90
301.35
304.79
+2.70
2011-02-22
303.85
304.65
300.73
302.09
-0.88
2011-02-21
300.15
303.07
300.14
302.97
+2.92
2011-02-18
298.82
300.54
298.36
300.05
+1.20
2011-02-17
296.74
299.03
296.73
298.85
+2.12
2011-02-16
296.61
298.39
295.74
296.73
+0.12
2011-02-15
294.01
297.22
293.83
296.61
+2.62
2011-02-14
293.09
295.09
292.37
293.99
+1.10
2011-02-11
294.44
295.44
292.38
292.89
-1.56
2011-02-10
294.42
294.96
291.72
294.45
+0.04
2011-02-09
294.46
295.19
293.22
294.41
-0.03
2011-02-08
291.73
295.36
291.16
294.44
+2.71
2011-02-07
290.84
292.20
290.11
291.73
+0.52
2011-02-04
292.38
293.29
290.48
291.21
-1.20
2011-02-03
288.27
292.76
286.08
292.41
+4.14
2011-02-02
289.60
290.22
286.48
288.27
-1.34
2011-02-01
287.80
289.96
286.17
289.61
+1.87
2011-01-31
289
290.68
285.66
287.74
-0.82
2011-01-28
283.61
290.87
282.46
288.56
+4.83
2011-01-27
290.60
291.04
282.93
283.73
-6.84
2011-01-26
287.66
290.78
286.09
290.57
+2.91
2011-01-25
288.08
289.02
285.56
287.66
-0.44
2011-01-24
290.14
292.16
287.73
288.10
-1.73
2011-01-21
290.63
291.55
288.85
289.83
-0.79
2011-01-20
295.79
296.06
290.06
290.62
-5.15
2011-01-19
295.40
297.76
294.87
295.77
+0.36
2011-01-18
293.89
297.16
293.77
295.41
+1.30
2011-01-17
293.95
294.90
293.02
294.11
+0.09
2011-01-14
296.48
297.56
292.57
294.02
-2.48
2011-01-13
299.63
300.80
295.73
296.50
-3.11
2011-01-12
298.25
299.87
297.25
299.61
+1.35
2011-01-11
296.98
299.42
296.39
298.26
+1.26
2011-01-10
295.70
297.13
294.85
297
+1.36
2011-01-07
296.11
297.70
292.09
295.64
-0.49
2011-01-06
297.57
297.93
294.64
296.13
-1.44
2011-01-05
298.10
299.01
294.50
297.57
-0.51
2011-01-04
305.44
306.02
296.85
298.08
-7.37
2011-01-03
306.53
307.45
305.08
305.45
-1.32