搜金价

现货黄金2013年价格历史

XAUCNY

现货黄金（XAUCNY）2013年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
304.55
2013年
最高价 元/克
364.90
2013-01-21
最低价 元/克
256.59
2013-12-19

2013年价格走势

现货黄金 · 单位：元/克（日K收盘）

2013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
2013-12-31
258.54
262.26
255.30
259.34
+1
2013-12-30
262.10
262.61
258.01
258.34
-3.53
2013-12-27
261.49
263.21
261.02
261.87
+0.45
2013-12-26
260.42
262.51
259.78
261.42
+1.34
2013-12-24
258.67
260.30
258.33
260.08
+1.23
2013-12-23
259.73
260.42
257.52
258.85
-0.91
2013-12-20
256.72
260.75
256.67
259.76
+3.17
2013-12-19
263.24
264.79
256.32
256.59
-6.51
2013-12-18
265.71
268.67
262.58
263.10
-2.73
2013-12-17
267.78
269.50
264.98
265.83
-2.09
2013-12-16
267.24
270.37
265.07
267.92
+0.50
2013-12-13
264.56
267.42
263.46
267.42
+2.86
2013-12-12
270.39
271.43
264.25
264.56
-5.82
2013-12-11
272.28
272.79
270.09
270.38
-2.03
2013-12-10
267.60
273.78
267.25
272.41
+4.62
2013-12-09
265.67
268.44
264.56
267.79
+2.44
2013-12-06
264.51
268.51
261.96
265.35
+0.93
2013-12-05
268.35
268.47
262.74
264.42
-3.93
2013-12-04
264.15
270.23
261.60
268.35
+4.20
2013-12-03
263.32
264.78
262.36
264.15
+0.80
2013-12-02
269.71
269.81
262.93
263.35
-6.78
2013-11-29
268.70
270.97
267.92
270.13
+1.34
2013-11-28
267.37
269.02
266.68
268.79
+1.58
2013-11-27
268.14
270.96
266.93
267.21
-1.01
2013-11-26
270.13
271.65
267.68
268.22
-1.89
2013-11-25
267.93
270.67
265.07
270.11
+1.62
2013-11-22
268.54
269.68
267.93
268.49
-0.02
2013-11-21
268.38
270
267.05
268.51
+0.14
2013-11-20
275.26
275.57
267.97
268.37
-6.88
2013-11-19
275.47
276.16
273.99
275.25
-0.21
2013-11-18
278.38
278.44
274.24
275.46
-3.08
2013-11-15
277.94
278.79
276.48
278.54
+0.65
2013-11-14
276.69
279.40
276.01
277.89
+1.19
2013-11-13
273.42
277.34
273.28
276.70
+3.27
2013-11-12
276.81
277.55
272.38
273.43
-3.39
2013-11-11
278.15
278.23
276.17
276.82
-1.37
2013-11-08
282.36
283.68
276.64
278.19
-4.18
2013-11-07
284.53
286.31
279.95
282.37
-2.16
2013-11-06
283.24
285.46
282.66
284.53
+1.28
2013-11-05
283.69
284.88
281.99
283.25
-0.44
2013-11-04
283.69
285.50
283.05
283.69
-0.47
2013-11-01
285.70
286.58
281.97
284.16
-1.54
2013-10-31
289.52
289.76
284.81
285.70
-3.87
2013-10-30
290.20
293.54
288.12
289.57
-0.63
2013-10-29
291.99
293.73
289.33
290.20
-1.78
2013-10-28
291.27
294.05
290.70
291.98
+0.20
2013-10-25
290.71
292.72
288.62
291.78
+1.06
2013-10-24
287.62
291.93
287.60
290.72
+3.11
2013-10-23
289.57
289.81
286.93
287.61
-1.94
2013-10-22
283.83
290.42
282.90
289.55
+5.67
2013-10-21
283.91
285.89
283.61
283.88
-0.29
2013-10-18
284.62
286.32
283.21
284.17
-0.46
2013-10-17
276.47
286
275.21
284.63
+8.18
2013-10-16
276.34
277.94
274.10
276.45
+0.09
2013-10-15
274.86
278.14
270.27
276.36
+1.49
2013-10-14
275.21
278.55
273.91
274.87
+0.22
2013-10-11
277.89
279.47
272.62
274.65
-3.25
2013-10-10
281.90
283.21
276.89
277.90
-3.99
2013-10-09
284.87
285.38
279.55
281.89
-2.97
2013-10-08
285.50
287.17
284.15
284.86
-0.65
2013-10-07
283.64
286.92
282.59
285.51
+1.41
2013-10-04
284.07
285.13
283.86
284.10
+0.02
2013-10-03
284.11
285.36
281.15
284.08
-0.02
2013-10-02
278.46
285.79
275.87
284.10
+5.71
2013-10-01
286.98
288.73
276.93
278.39
-8.60
2013-09-30
289.29
290.16
285.63
286.99
-1.69
2013-09-27
285.41
290.24
284.95
288.68
+3.25
2013-09-26
287.83
289.14
284.75
285.43
-2.41
2013-09-25
285.78
288.91
284.24
287.84
+2.07
2013-09-24
285.43
287.03
281.93
285.77
+0.34
2013-09-23
287.10
287.48
283.69
285.43
-0.81
2013-09-20
295.32
295.42
286.11
286.24
-9.08
2013-09-19
294.24
296.98
293.33
295.32
+1.08
2013-09-18
282.08
295.28
278.89
294.24
+12.17
2013-09-17
283.66
285.83
282
282.07
-1.59
2013-09-16
287.41
287.77
281.31
283.66
-2.58
2013-09-13
285.60
287.32
281.79
286.24
+0.63
2013-09-12
294.54
294.93
285.13
285.61
-8.93
2013-09-11
294.80
295.47
292.90
294.54
-0.25
2013-09-10
299.56
299.59
293.15
294.79
-4.76
2013-09-09
299.57
300.50
298.37
299.55
-0.89
2013-09-06
295.19
300.80
293.94
300.44
+5.24
2013-09-05
300.48
302.15
294.71
295.20
-5.29
2013-09-04
304.76
305.53
298.99
300.49
-4.27
2013-09-03
300.33
305.76
298.97
304.76
+4.42
2013-09-02
298.14
301.89
297.90
300.34
-0.99
2013-08-30
303.39
304.68
300.60
301.33
-2.05
2013-08-29
306.07
306.19
302.79
303.38
-2.70
2013-08-28
305.98
309.54
305.16
306.08
+0.09
2013-08-27
302.51
307.36
301.37
305.99
+3.44
2013-08-26
303.09
303.78
299.99
302.55
+0.85
2013-08-23
297.61
302.22
295.61
301.70
+4.08
2013-08-22
293.07
298.31
292.59
297.62
+4.54
2013-08-21
295.62
297.75
292.68
293.08
-2.59
2013-08-20
294.83
297.44
292.04
295.67
+0.85
2013-08-19
297.35
298.93
294.14
294.82
-2.32
2013-08-16
294.78
297.92
293.11
297.14
+2.35
2013-08-15
288.93
295.86
284.77
294.79
+5.86
2013-08-14
285.60
289.18
284.10
288.93
+3.34
2013-08-13
288.45
289.59
284.72
285.59
-2.91
2013-08-12
287.12
290.17
285.59
288.50
+4.76
2013-08-09
283.73
284.45
281.84
283.74
+0.02
2013-08-08
277.43
283.74
277
283.72
+6.29
2013-08-07
276.95
278.44
274.82
277.43
+0.50
2013-08-06
281.36
282.26
276.18
276.93
-4.43
2013-08-05
283.73
285.16
280.14
281.36
-1.88
2013-08-02
281.43
284.69
277.07
283.24
+1.82
2013-08-01
286.14
287.39
281.26
281.42
-4.71
2013-07-31
286.71
289.14
282
286.13
-0.54
2013-07-30
286.05
287.20
284.61
286.67
+0.56
2013-07-29
287.83
288.96
285.63
286.11
-1.65
2013-07-26
288.14
289.44
283.39
287.76
-0.42
2013-07-25
284.65
288.87
282.61
288.18
+3.51
2013-07-24
290.11
290.74
283.53
284.67
-5.44
2013-07-23
288.46
291.09
286.46
290.11
+1.66
2013-07-22
283.39
288.92
283.09
288.45
+8.72
2013-07-19
277.24
280.23
276.89
279.73
+2.50
2013-07-18
275.35
278.22
275.26
277.23
+1.88
2013-07-17
278.73
280.79
274.25
275.35
-3.37
2013-07-16
277.08
279.72
275.75
278.72
+1.66
2013-07-15
278.97
279.49
275.11
277.06
-0.42
2013-07-12
277.48
278.22
273.74
277.48
-0.02
2013-07-11
278.17
280.45
275.96
277.50
-0.65
2013-07-10
269.82
278.29
268.59
278.15
+8.34
2013-07-09
266.91
272.12
266.34
269.81
+2.87
2013-07-08
264.53
267.33
262.50
266.94
-2.09
2013-07-03
268.45
269.74
268.12
269.03
+0.55
2013-07-02
270.71
273.66
267.64
268.48
-2.18
2013-07-01
267.44
272.43
264.55
270.66
+5.51
2013-06-28
259.60
266.69
254.83
265.15
+5.51
2013-06-27
265.30
268.77
258.43
259.64
-5.65
2013-06-26
275.73
275.75
263.80
265.29
-10.45
2013-06-25
277.13
279.84
274.57
275.74
-1.36
2013-06-24
279.67
298.54
275.56
277.10
-2.74
2013-06-21
276.43
281.21
274.11
279.84
+3.46
2013-06-20
290.03
291.10
275.57
276.38
-13.76
2013-06-19
295.42
297.21
290.01
290.14
-5.25
2013-06-18
299.15
299.16
293.87
295.39
-3.34
2013-06-17
300.08
300.54
298.08
298.73
-1.45
2013-06-14
299.35
300.61
297.62
300.18
+0.87
2013-06-13
300.49
301.18
296.78
299.31
-0.25
2013-06-12
297.45
301.12
296.57
299.56
+2.12
2013-06-11
299.22
299.42
294.94
297.44
-1.77
2013-06-10
298.39
299.90
297.08
299.21
+0.67
2013-06-07
304.93
306.15
297.42
298.54
-6.40
2013-06-06
302.72
307.43
299.32
304.94
+2.18
2013-06-05
302.21
304.55
301.37
302.76
+0.52
2013-06-04
305.23
305.56
299.89
302.24
-2.85
2013-06-03
299.99
305.93
299.32
305.09
+5.51
2013-05-31
305.66
306.96
299.01
299.58
-6.03
2013-05-30
300.36
306.18
299.85
305.61
+5.21
2013-05-29
298.07
301.26
297.98
300.40
+2.34
2013-05-28
300.87
302.72
296.60
298.06
-2.87
2013-05-27
299.41
301.57
298.92
300.93
+1.61
2013-05-24
300.47
301.89
298.49
299.32
-1.18
2013-05-23
295.11
301.89
292.94
300.50
+5.08
2013-05-22
296.65
305.43
292.43
295.42
-1.28
2013-05-21
300.76
302.61
293.59
296.70
-4.07
2013-05-20
290.06
302.22
288.93
300.77
+7.11
2013-05-17
299.01
300.77
292.62
293.66
-5.37
2013-05-16
301.25
301.90
295.73
299.03
-2.20
2013-05-15
308.12
308.92
299.91
301.23
-6.90
2013-05-14
309.33
312.11
306.87
308.13
-1.21
2013-05-13
311.41
311.52
307.89
309.34
-3.44
2013-05-10
314.49
315.70
306.53
312.78
-1.73
2013-05-09
317.87
318.68
313.81
314.51
-3.32
2013-05-08
313.08
318.81
312.57
317.83
+4.65
2013-05-07
317.49
317.54
311.20
313.18
-4.29
2013-05-06
317.51
320.33
316.23
317.47
—
2013-05-03
316.72
321.29
314.45
317.47
+0.75
2013-05-02
314.97
318.20
312.77
316.72
+1.75
2013-05-01
318.64
319.10
311.01
314.97
-3.54
2013-04-30
318.40
319.57
315.47
318.51
+0.09
2013-04-29
316.25
319.29
315.68
318.42
+3.55
2013-04-26
316.14
320.71
312.67
314.87
-1.23
2013-04-25
308.86
317.19
308.12
316.10
+7.22
2013-04-24
305.06
309.59
305.06
308.88
+3.80
2013-04-23
307.99
309.35
303.33
305.08
-2.91
2013-04-22
303.84
310.70
303.12
307.99
+4.95
2013-04-19
300.99
307.69
299.22
303.04
+2
2013-04-18
297.62
302.73
288.51
301.04
+3.41
2013-04-17
296.58
301.21
294.74
297.63
+0.88
2013-04-16
286.83
303.04
286.67
296.75
-5.51
2013-04-15
320.23
322.91
299.17
302.26
-18.07
2013-04-12
337.14
337.84
319.84
320.33
-16.83
2013-04-11
336.46
338.62
335.40
337.16
+0.74
2013-04-10
342.46
343
335.90
336.42
-6.03
2013-04-09
339.73
343.38
339.07
342.45
+2.73
2013-04-08
341.44
341.44
338.42
339.72
-1.59
2013-04-05
335.43
341.37
334.53
341.31
+5.86
2013-04-04
336.32
336.76
332.53
335.45
-0.84
2013-04-03
340.24
340.54
334.61
336.29
-3.99
2013-04-02
345.54
346.30
339.81
340.28
-5.25
2013-04-01
344.93
345.72
344.34
345.53
+0.76
2013-03-28
346.54
347.13
344.16
344.77
-1.80
2013-03-27
345.54
347.25
343.59
346.57
+1.01
2013-03-26
346.34
346.77
344.29
345.56
-0.77
2013-03-25
347.24
348.40
343.28
346.33
-0.75
2013-03-22
348.84
348.93
346.25
347.08
-1.77
2013-03-21
346.86
349.02
346.44
348.85
+2
2013-03-20
348.33
348.65
346.08
346.85
-1.49
2013-03-19
346.74
348.84
345.49
348.34
+1.53
2013-03-18
346.31
347.89
343.56
346.81
+3.13
2013-03-15
343.47
345.21
342.99
343.68
+0.23
2013-03-14
343.14
344.04
340.50
343.45
+0.35
2013-03-13
344
345.29
342.35
343.10
-0.88
2013-03-12
341.32
345.11
341.15
343.98
+2.77
2013-03-11
340.72
341.84
340.17
341.21
+0.37
2013-03-08
340.69
341.97
337.15
340.84
-0.02
2013-03-07
342.10
342.32
340.06
340.86
-1.03
2013-03-06
340.19
342.21
338.41
341.89
+1.84
2013-03-05
339.97
342.53
339.41
340.05
+0.28
2013-03-04
340.83
342.20
338.87
339.77
-0.50
2013-03-01
341.08
342.72
337.88
340.27
-0.77
2013-02-28
344.81
346.11
340.06
341.04
-3.82
2013-02-27
348.41
348.67
343.83
344.86
-3.50
2013-02-26
343.95
349.80
342.10
348.36
+4.40
2013-02-25
341.22
344.81
340.12
343.96
+2.58
2013-02-22
340.54
342.72
338.99
341.38
+0.79
2013-02-21
337.94
342.21
335.76
340.59
+2.73
2013-02-20
346.43
347.51
336.56
337.86
-8.58
2013-02-19
347.54
348.71
345.63
346.44
-1.16
2013-02-18
348.47
360.13
347
347.60
-9.34
2013-02-13
356.70
357.03
356.39
356.94
+0.37
2013-02-12
355.86
356.99
353.94
356.57
+0.78
2013-02-11
360.12
360.51
354.94
355.79
-4.52
2013-02-08
360.84
361.36
359.54
360.31
-0.41
2013-02-07
362.15
363.43
359.15
360.72
-1.40
2013-02-06
361.14
362.67
360.21
362.12
+0.86
2013-02-05
361.57
363.79
359.88
361.26
-0.29
2013-02-04
360.29
362.23
358.83
361.55
+1.42
2013-02-01
359.31
363.20
358.42
360.13
+0.89
2013-01-31
361.72
362.91
357.98
359.24
-2.63
2013-01-30
359.18
363.59
359.04
361.87
+2.69
2013-01-29
357.35
359.70
357.25
359.18
+1.86
2013-01-28
358.60
358.94
356.70
357.32
-0.75
2013-01-25
360.06
361.08
357.55
358.07
-1.91
2013-01-24
363.72
364.08
359.53
359.98
-3.69
2013-01-23
365.36
366
363.55
363.67
-1.23
2013-01-22
364.90
366.20
364.22
364.90
—
2013-01-21
364.02
365.20
363.79
364.90
+1.33
2013-01-18
364.37
366.04
363.46
363.57
-0.70
2013-01-17
362.84
366.40
359.96
364.27
+1.58
2013-01-16
362.70
363.79
361.37
362.69
+0.10
2013-01-15
360.13
363.86
359.79
362.59
+2.46
2013-01-14
358.94
361.62
358.43
360.13
+1.16
2013-01-11
361.55
362.07
357.02
358.97
-2.43
2013-01-10
357.89
362.49
357.09
361.40
+3.52
2013-01-09
358.41
359.69
356.58
357.88
-0.49
2013-01-08
355.75
358.98
355.52
358.37
+2.69
2013-01-07
357.77
358.95
354.74
355.68
-1.72
2013-01-04
359.13
359.33
351.06
357.40
-1.67
2013-01-03
363.95
364.89
358.58
359.07
-4.87
2013-01-02
362.70
365.95
362.68
363.94
+4.95
2013-01-01
358.99
358.99
358.99
358.99
-2.86