现货黄金2012年价格历史
XAUCNY现货黄金（XAUCNY）2012年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
360.36
2012年
最高价
元/克
386.45
2012-10-04
最低价
元/克
332.40
2012-05-16
2012年价格走势
现货黄金 · 单位：元/克（日K收盘）
2012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
2012-12-31
357.45
362.79
357.42
361.85
+4.37
2012-12-28
359.19
359.80
357.04
357.48
-1.68
2012-12-27
358.34
359.60
356.84
359.16
+0.99
2012-12-26
357.40
360.12
357.39
358.17
-0.49
2012-12-25
358.66
365.87
358.05
358.66
+0.61
2012-12-24
357.79
359.69
356.69
358.05
+0.37
2012-12-21
355.68
358.36
353.14
357.68
+2
2012-12-20
359.63
360.98
353.20
355.68
-3.92
2012-12-19
360.79
362.05
359.15
359.60
-1.04
2012-12-18
366.63
367.75
358.66
360.64
-6
2012-12-17
366.21
367.03
364.68
366.64
+0.51
2012-12-14
366.34
367.60
365.65
366.13
-0.22
2012-12-13
367.30
367.35
364.82
366.35
-2.72
2012-12-12
369.29
372.12
368.60
369.07
—
2012-12-11
369.71
370.20
368.10
369.07
-0.57
2012-12-10
367.97
370.82
367.42
369.64
+1.73
2012-12-07
366.94
368.28
363.55
367.91
+0.97
2012-12-06
365.73
367.79
364
366.94
+1.17
2012-12-05
366.17
368.58
363.76
365.77
-0.43
2012-12-04
370.59
371.02
365.14
366.20
-4.23
2012-12-03
370.37
371.99
369.78
370.43
+0.17
2012-11-30
372.59
373.93
368.86
370.26
-2.18
2012-11-29
371.37
373.29
370.93
372.44
+1.03
2012-11-28
376.07
376.40
368.30
371.41
-4.60
2012-11-27
377.68
378.28
375.72
376.01
-1.51
2012-11-26
378.15
378.37
376.78
377.52
-0.19
2012-11-23
373.32
378.83
373.04
377.71
+4.17
2012-11-22
372.98
374.12
372.97
373.54
+0.32
2012-11-21
373.08
374
371.07
373.22
+0.25
2012-11-20
372.89
373.79
372.72
372.97
-0.46
2012-11-19
370.27
374.77
370.11
373.43
+3.45
2012-11-16
370.33
370.85
368.30
369.98
-0.47
2012-11-15
372.87
373.12
368.07
370.45
-2.25
2012-11-14
372.27
374.43
371.51
372.70
+0.34
2012-11-13
373.01
374.19
370.88
372.36
-0.54
2012-11-12
374.04
375.28
372.57
372.90
-0.80
2012-11-09
373.89
375.47
372.90
373.70
-0.15
2012-11-08
370.52
374.68
369.77
373.85
+2.98
2012-11-07
370.36
373.96
367.71
370.87
+0.46
2012-11-06
363.83
371.60
363.46
370.41
+6.58
2012-11-05
361.95
364.13
361.13
363.83
+1.62
2012-11-02
370.22
370.73
361.03
362.21
-7.91
2012-11-01
371.07
372.92
369.92
370.12
-1.18
2012-10-31
369.16
372.70
369.01
371.30
+2.20
2012-10-30
369.05
370.37
368.08
369.10
+0.03
2012-10-29
369.37
370.82
368.32
369.07
-0.24
2012-10-26
369.53
371.15
367.21
369.31
-0.04
2012-10-25
367.53
370.97
367.33
369.35
+1.87
2012-10-24
368.65
370.18
366.74
367.48
-1.16
2012-10-23
373.25
373.59
367.84
368.64
-4.60
2012-10-22
371.02
373.44
369.94
373.24
+1.49
2012-10-19
375.99
376.45
370.46
371.75
-4.16
2012-10-18
377.63
378.35
375.14
375.91
-1.84
2012-10-17
377.12
378.64
376.29
377.75
+0.32
2012-10-16
374.93
377.50
374.52
377.43
+2.46
2012-10-15
378.26
378.54
373.20
374.97
-3.58
2012-10-12
381.64
382.92
378.32
378.55
-3.04
2012-10-11
380.43
383.23
379.63
381.59
+1.11
2012-10-10
381.19
381.81
379.33
380.48
-0.28
2012-10-09
383.28
384.28
380.13
380.76
-2.46
2012-10-08
383.83
384.24
381.47
383.22
-1.19
2012-10-05
386.48
387.76
382.87
384.41
-2.04
2012-10-04
383.81
387.61
383.81
386.45
+2.59
2012-10-03
383.11
384.72
382.35
383.86
+0.73
2012-10-02
381.98
385.26
381.98
383.13
-0.95
2012-10-01
381.90
386.84
380.72
384.08
+1.46
2012-09-28
383.72
385.03
381.61
382.62
-1.05
2012-09-27
378.50
384.38
378.08
383.67
+5.21
2012-09-26
380.11
381.20
374.98
378.46
-1.67
2012-09-25
380.88
383.24
379.78
380.13
-0.76
2012-09-24
382.37
382.38
379.07
380.89
-1.92
2012-09-21
381.65
385.93
381.37
382.81
+1.16
2012-09-20
382.20
382.66
379.11
381.65
-0.37
2012-09-19
382.42
384.21
381.09
382.02
-0.39
2012-09-18
380.47
382.92
378.34
382.41
+1.96
2012-09-17
383.12
383.51
378.78
380.45
-1.80
2012-09-14
381.65
383.87
381.23
382.25
+0.73
2012-09-13
373.72
382.76
370.95
381.52
+7.78
2012-09-12
373.92
377.25
372.53
373.74
-0.18
2012-09-11
372.65
375.30
372.64
373.92
+1.51
2012-09-10
374.44
375.71
372.40
372.41
-2.36
2012-09-07
367.41
376.18
364.67
374.77
+7.50
2012-09-06
365.64
370.14
365.23
367.27
+1.68
2012-09-05
366.03
366.21
364.32
365.59
-0.36
2012-09-04
365.42
366.88
364.48
365.95
+0.74
2012-09-03
365.11
366.05
363.91
365.21
-0.09
2012-08-31
357.45
365.55
355.45
365.30
+7.92
2012-08-30
357.72
359.31
356.54
357.38
-1.11
2012-08-29
359.74
360.57
356.77
358.49
-1.31
2012-08-28
359.16
361.08
357.82
359.80
+0.62
2012-08-27
361.31
362.08
359.05
359.18
-1.52
2012-08-24
360.67
361.41
358.96
360.70
+0.12
2012-08-23
355.84
361.63
355.84
360.58
+4.75
2012-08-22
353.68
357.56
352.93
355.83
+2.13
2012-08-21
349.91
354.40
349.48
353.70
+3.80
2012-08-20
349.24
350.33
347.58
349.90
+1.06
2012-08-17
348.59
349.91
348
348.84
+0.24
2012-08-16
346.19
349.50
345.65
348.60
+2.39
2012-08-15
345.28
346.87
343.31
346.21
+0.91
2012-08-14
347.65
349.01
343.51
345.30
-2.38
2012-08-13
350.08
350.96
347.07
347.68
-2.09
2012-08-10
349.19
351.18
346.70
349.77
+0.55
2012-08-09
348.22
349.45
347.55
349.22
+1.02
2012-08-08
348.04
349.10
346.19
348.20
+0.34
2012-08-07
347.86
349.46
347.35
347.86
-0.01
2012-08-06
346.39
348.81
346.13
347.87
+1.66
2012-08-03
342.96
346.92
342.42
346.21
+3.05
2012-08-02
345.39
348.78
342.01
343.16
-2.13
2012-08-01
348.48
349.47
343.71
345.29
-3.27
2012-07-31
350.23
351.52
347.82
348.56
-1.74
2012-07-30
350.43
350.84
348.54
350.30
-0.12
2012-07-27
348.69
351.86
348.02
350.42
+1.49
2012-07-26
346.67
350.13
345.78
348.93
+2.44
2012-07-25
341.24
347.66
340.90
346.49
+5.15
2012-07-24
340.45
342.04
338.80
341.34
+0.91
2012-07-23
341.62
341.73
337.62
340.43
-1.65
2012-07-20
341.46
342.72
339.80
342.08
+0.65
2012-07-19
339.69
343.66
339.58
341.43
+1.71
2012-07-18
341.88
342.40
338.56
339.72
-1.96
2012-07-17
343.06
345.21
339.38
341.68
-1.25
2012-07-16
343.80
344.32
340.75
342.93
-0.25
2012-07-13
339.28
344.79
338.15
343.18
+3.67
2012-07-12
340.45
340.73
335.66
339.51
-0.89
2012-07-11
338.23
341.82
338.17
340.40
+2.13
2012-07-10
343.10
345.70
337.81
338.27
-4.48
2012-07-09
341.06
344.03
340.48
342.75
+0.83
2012-07-06
346.55
347.50
340.45
341.92
-4.54
2012-07-05
348.84
350.69
344.92
346.46
-2.13
2012-07-04
349.18
349.86
347.99
348.59
-0.62
2012-07-03
344.85
350.83
344.38
349.21
+4.56
2012-07-02
345.35
345.99
342.70
344.65
-0.21
2012-06-29
335.01
346.97
334.91
344.86
+9.75
2012-06-28
339.87
340.92
334.26
335.11
-4.82
2012-06-27
339.40
341.93
337.42
339.93
+0.45
2012-06-26
342.49
342.77
338.49
339.48
-2.62
2012-06-25
338.64
342.95
338.19
342.10
+2.55
2012-06-22
337.95
339.71
336.45
339.55
+1.68
2012-06-21
346.88
347.01
337.79
337.87
-8.88
2012-06-20
349.40
350.37
343.38
346.75
-2.61
2012-06-19
351.38
352.66
349.25
349.36
-2.23
2012-06-18
348.85
351.95
348.42
351.59
+0.25
2012-06-15
350.18
352.63
349.76
351.34
+0.45
2012-06-14
349.39
351.50
347.51
350.89
+1.77
2012-06-13
347.58
350.80
346.77
349.12
+1.50
2012-06-12
344.65
349.22
342.49
347.62
+2.92
2012-06-11
346.88
347.01
341.55
344.70
+0.67
2012-06-08
343.14
344.43
335.80
344.03
+0.94
2012-06-07
349.82
351.65
340.87
343.09
-6.80
2012-06-06
349.18
354.31
348.37
349.89
+0.78
2012-06-05
349.56
350.56
348.11
349.11
-0.43
2012-06-04
350.68
351.55
347.40
349.54
-1.01
2012-06-01
336.80
351.96
333.64
350.55
+13.71
2012-05-31
337.43
339.60
335.27
336.84
-0.52
2012-05-30
335.64
338.89
330.97
337.36
+1.59
2012-05-29
340.42
341.72
334.26
335.77
-3.89
2012-05-25
336.39
339.68
334.92
339.66
+3.06
2012-05-24
337.09
340.37
335.03
336.60
-0.51
2012-05-23
338.43
338.72
331.13
337.11
-1.53
2012-05-22
344
344.28
337.15
338.64
-5.32
2012-05-21
343.68
345.36
342.18
343.96
+0.08
2012-05-18
340.03
344.95
338.55
343.88
+4
2012-05-17
332.26
341.14
332.21
339.88
+7.48
2012-05-16
333.57
335.04
329.72
332.40
-0.98
2012-05-15
336.16
337.69
332.83
333.38
-2.70
2012-05-14
341.23
342.38
336.01
336.08
-4.89
2012-05-11
344
344.40
339.68
340.97
-3.17
2012-05-10
343.22
345.84
342.38
344.14
+0.96
2012-05-09
346.60
346.85
341.21
343.18
-3.43
2012-05-08
353.75
353.92
344.47
346.61
-7.15
2012-05-07
353.49
354.67
352.49
353.76
-0.49
2012-05-04
353.21
355.65
351.24
354.25
+1.12
2012-05-03
356.90
357.03
352.17
353.13
-3.79
2012-05-02
358.90
359.15
355.36
356.92
-1.93
2012-05-01
359.48
360.87
357.85
358.85
-0.52
2012-04-30
359.23
359.70
355.14
359.37
+0.38
2012-04-27
357.64
360.05
356.40
358.99
+1.19
2012-04-26
355.04
358.61
354.52
357.80
+2.89
2012-04-25
354.40
355.51
350.82
354.91
+0.37
2012-04-24
353.75
356.10
352.82
354.54
+0.74
2012-04-23
354.53
354.82
350.50
353.80
-0.97
2012-04-20
354.67
355.65
353.80
354.77
+0.09
2012-04-19
354.54
357.09
352.18
354.68
+0.14
2012-04-18
356.27
357.20
353.66
354.54
-1.61
2012-04-17
356.85
357.87
352.99
356.15
-0.50
2012-04-16
356.90
357.91
354.40
356.65
-1.40
2012-04-13
361.75
362.31
356.12
358.05
-3.74
2012-04-12
358.25
362.76
356.38
361.79
+3.63
2012-04-11
358.29
358.97
356.92
358.16
-0.23
2012-04-10
354.25
359.08
352.36
358.39
+4.26
2012-04-09
355.08
355.95
353.15
354.13
+1.96
2012-04-05
349.89
352.68
349.79
352.17
+2.25
2012-04-04
355.34
355.85
348.13
349.92
-5.47
2012-04-03
362.11
362.95
353.89
355.39
-6.85
2012-04-02
361.40
363.48
359.04
362.24
+2.04
2012-03-30
358.75
360.72
358.40
360.20
+1.46
2012-03-29
359.01
359.51
355.23
358.74
-0.45
2012-03-28
362.71
363.70
357.30
359.19
-3.67
2012-03-27
365.01
366.40
362.67
362.86
-2.04
2012-03-26
360.29
365.63
357.49
364.90
+6.13
2012-03-23
354.98
359.83
354.56
358.77
+3.40
2012-03-22
356.25
357.63
351.55
355.37
-0.98
2012-03-21
356.45
358.81
355.54
356.35
-0.06
2012-03-20
359.38
359.44
354.46
356.41
-2.96
2012-03-19
358.90
360.55
356.79
359.37
+0.97
2012-03-16
357.89
359.44
354.03
358.40
+0.30
2012-03-15
354.86
359.83
353.27
358.10
+3
2012-03-14
361.65
363.25
352.92
355.10
-6.32
2012-03-13
367.12
368.28
358.85
361.42
-5.91
2012-03-12
370.02
370.13
365.46
367.33
-2.64
2012-03-09
367
370.22
362.04
369.97
+3
2012-03-08
363.74
367.91
363.43
366.97
+3.21
2012-03-07
361.70
364.50
360.86
363.76
+2.27
2012-03-06
368.42
369
359.12
361.49
-6.93
2012-03-05
369.47
370.69
365.71
368.42
-1.25
2012-03-02
370.95
372.29
368.14
369.67
-1.31
2012-03-01
366.02
372.64
365.93
370.98
+4.61
2012-02-29
385.32
386.63
364.25
366.37
-18.86
2012-02-28
381.91
386.48
381.29
385.23
+3.59
2012-02-27
383.27
384.21
380.36
381.64
-0.96
2012-02-24
384.33
384.95
382.29
382.60
-1.86
2012-02-23
383.65
385.92
382.67
384.46
+0.98
2012-02-22
379.91
384.69
377.71
383.48
+3.65
2012-02-21
374.52
379.99
373.72
379.83
+5.27
2012-02-20
372.83
375.09
372.73
374.56
+2.49
2012-02-17
373.11
374.78
370.79
372.07
-1.05
2012-02-16
373.17
373.54
368.23
373.12
—
2012-02-15
371.56
375.12
371.06
373.12
+1.72
2012-02-14
371.77
373.05
369.69
371.40
-0.44
2012-02-13
372.73
374.24
370.55
371.84
+0.27
2012-02-10
373.57
374.55
368.09
371.57
-1.78
2012-02-09
373.97
378.40
372.65
373.35
-0.85
2012-02-08
376.79
378.30
372.34
374.20
-2.63
2012-02-07
371.38
377.82
369.25
376.83
+5.43
2012-02-06
373.15
375.29
369.62
371.40
-1.24
2012-02-03
379.76
380.72
372.17
372.64
-7.22
2012-02-02
376.49
380.25
375.92
379.86
+3.34
2012-02-01
374.97
378.11
374.12
376.52
+1.18
2012-01-31
373.82
377.34
372.73
375.34
+1.82
2012-01-30
374.93
375.69
370.57
373.52
-1.90
2012-01-27
371.43
375.59
370.20
375.42
+3.93
2012-01-26
369.42
373.62
367.72
371.49
+2.19
2012-01-25
359.37
369.87
356.07
369.30
+9.66
2012-01-24
361.94
362.68
358.75
359.64
-2.46
2012-01-23
359.50
363.05
358.96
362.10
+2.33
2012-01-20
357.73
359.91
355.20
359.77
+1.75
2012-01-19
358.10
360.61
356.11
358.02
-0.33
2012-01-18
356.74
358.93
354.67
358.35
+1.66
2012-01-17
354.62
360.08
354.34
356.69
+2.02
2012-01-16
353.02
355.62
352.27
354.67
+0.75
2012-01-13
356.02
356.20
350.93
353.92
-2.36
2012-01-12
354.50
358.86
354.13
356.28
+1.79
2012-01-11
352.27
355.66
351.98
354.49
+2.01
2012-01-10
347.63
354.13
347.26
352.48
+4.61
2012-01-09
348.75
350.58
346.52
347.87
-1.34
2012-01-06
350.12
352.21
347.33
349.21
-1.14
2012-01-05
347.88
350.92
344.65
350.35
+2.48
2012-01-04
346.13
349.32
343.77
347.87
+1.71
2012-01-03
338.80
346.93
338.32
346.16
+8.63
2012-01-02
337.53
337.53
337.53
337.53
-0.35