搜金价

现货黄金2014年价格历史

XAUCNY

现货黄金（XAUCNY）2014年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
273.33
2014年
最高价 元/克
298.55
2014-03-14
最低价 元/克
246.17
2014-11-05

2014年价格走势

现货黄金 · 单位：元/克（日K收盘）

2014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
2014-12-31
259.02
259.93
254.67
255.64
-3.44
2014-12-30
255.38
261.33
254.95
259.08
+3.65
2014-12-29
257.89
258.55
254.54
255.43
-2.73
2014-12-26
255.65
258.92
255.45
258.16
+4.49
2014-12-25
253.63
253.67
253.63
253.67
—
2014-12-24
253.93
255.02
253.25
253.67
-0.46
2014-12-23
253.90
255.84
253.18
254.13
+0.24
2014-12-22
258.16
259.82
252.78
253.89
-4.23
2014-12-19
258.56
259.38
257.74
258.12
-0.51
2014-12-18
256.70
262.08
256.62
258.63
+1.98
2014-12-17
258.05
259.73
255.56
256.65
-1.61
2014-12-16
257.91
264.13
256.40
258.26
+0.70
2014-12-15
263.86
264.33
257.09
257.56
-6.39
2014-12-12
265.08
265.18
262.17
263.95
-0.97
2014-12-11
264.56
266.16
262.55
264.92
+0.42
2014-12-10
265.74
267.37
264.41
264.50
-1.30
2014-12-09
259.82
267.36
258.95
265.80
+6.01
2014-12-08
257.09
261.04
256.33
259.79
+2.40
2014-12-05
260.30
260.73
256.14
257.39
-2.91
2014-12-04
261.03
261.98
259.39
260.30
-0.75
2014-12-03
258.61
262.36
257.93
261.05
+2.43
2014-12-02
261.62
261.85
257.41
258.62
-2.94
2014-12-01
250.35
263.66
246.76
261.56
+9.58
2014-11-28
257.11
257.40
251.59
251.98
-5.13
2014-11-27
258.63
259.03
256.01
257.11
-1.51
2014-11-26
259.36
259.47
258
258.62
-0.75
2014-11-25
258.80
259.74
257.04
259.37
+0.72
2014-11-24
259.26
260.02
257.55
258.65
-0.76
2014-11-21
257.79
260.78
256.24
259.41
+1.61
2014-11-20
255.57
258.48
254.10
257.80
+2.49
2014-11-19
258.40
259.57
253.75
255.31
-3.10
2014-11-18
256.15
260.11
255.53
258.41
+2.13
2014-11-17
256.19
257.85
255.11
256.28
-0.37
2014-11-14
250.97
257.71
247.60
256.65
+5.73
2014-11-13
250.81
252.17
249.17
250.92
+0.06
2014-11-12
251.34
252.61
249.84
250.86
-0.38
2014-11-11
248.53
253.30
247.44
251.24
+2.56
2014-11-10
254.30
254.31
247.70
248.68
-5.63
2014-11-07
246.53
254.44
244.33
254.31
+7.81
2014-11-06
246.14
248.20
245.73
246.50
+0.33
2014-11-05
252.25
252.58
245.64
246.17
-6.05
2014-11-04
251.57
253.61
251.30
252.22
+0.62
2014-11-03
252.82
253.45
250.78
251.60
-1.58
2014-10-31
259.11
259.70
250.70
253.18
-5.95
2014-10-30
261.55
262.48
258.22
259.13
-2.46
2014-10-29
265.20
265.69
260.91
261.59
-3.61
2014-10-28
264.70
266.73
263.96
265.20
+0.50
2014-10-27
265.13
265.99
264.53
264.70
-1.07
2014-10-24
266.06
266.48
265.27
265.77
-0.28
2014-10-23
268.13
268.74
264.75
266.05
-2.06
2014-10-22
269.57
269.76
267.74
268.11
-1.44
2014-10-21
269.20
271.02
268.87
269.55
+0.38
2014-10-20
266.92
269.59
266.57
269.17
+1.85
2014-10-17
267.34
268.11
265.91
267.32
-0.04
2014-10-16
267.88
268.84
266.74
267.36
-0.51
2014-10-15
265.57
269.73
263.81
267.87
+2.26
2014-10-14
266.80
267.32
265.30
265.61
-1.20
2014-10-13
265.57
267.26
264.49
266.81
+2.74
2014-10-10
264.39
264.57
262.82
264.07
-0.33
2014-10-09
263.52
266.29
263.20
264.40
+0.91
2014-10-08
261.27
264.29
260.16
263.49
+2.20
2014-10-07
260.42
261.99
259.70
261.29
+0.88
2014-10-06
256.05
261.02
255.45
260.41
+3.24
2014-10-03
262.23
262.41
256.93
257.17
-5.06
2014-10-02
261.91
263.90
260.95
262.23
+0.31
2014-10-01
260.96
263.25
260.09
261.92
+0.96
2014-09-30
262.40
263.42
260.02
260.96
-1.45
2014-09-29
262.77
264.11
262.24
262.41
-0.62
2014-09-26
263.88
265.83
261.74
263.03
-0.84
2014-09-25
262.62
264.28
260.57
263.87
+1.23
2014-09-24
263.83
264.70
262.48
262.64
-1.22
2014-09-23
262.24
266.61
262.16
263.86
+1.58
2014-09-22
262.31
263.51
260.87
262.28
-0.16
2014-09-19
264.65
265.24
262.05
262.44
-2.21
2014-09-18
262.84
265.11
262.50
264.65
+1.83
2014-09-17
266.62
267.53
262.58
262.82
-3.79
2014-09-16
266.19
268.15
265.95
266.61
+0.41
2014-09-15
264.86
267.42
264.72
266.20
+0.75
2014-09-12
267.89
268.10
265.01
265.45
-2.44
2014-09-11
269.85
269.91
266.60
267.89
-1.95
2014-09-10
271
271.56
268.53
269.84
-1.15
2014-09-09
271.34
271.65
269.36
270.99
-0.34
2014-09-08
273.84
274.60
270.18
271.33
-2.59
2014-09-05
271.67
274.95
271.44
273.92
+2.23
2014-09-04
274.05
275.75
271.45
271.69
-2.37
2014-09-03
273.50
274.52
272.28
274.06
+0.57
2014-09-02
277.76
277.97
272.56
273.49
-4.27
2014-09-01
277.65
278.51
276.87
277.76
-0.17
2014-08-29
278.48
278.81
277.11
277.93
-0.56
2014-08-28
277.01
279.93
276.97
278.49
+1.47
2014-08-27
276.43
277.94
276.39
277.02
+0.50
2014-08-26
275.50
278.70
275.38
276.52
+1.02
2014-08-25
275.60
276.60
275.18
275.50
-1.08
2014-08-22
275.69
277.01
275.10
276.58
+0.90
2014-08-21
278.62
278.74
274.85
275.68
-2.99
2014-08-20
279.72
280.20
278.02
278.67
-1.07
2014-08-19
280.28
281.18
279.35
279.74
-0.55
2014-08-18
281.23
281.46
279.74
280.29
-1.40
2014-08-15
283.38
283.94
279.06
281.69
-1.70
2014-08-14
283.46
284.83
282.57
283.39
-0.06
2014-08-13
282.63
283.92
281.71
283.45
+0.84
2014-08-12
282.34
284.52
281.89
282.61
+0.28
2014-08-11
283.02
283.14
281.77
282.33
-0.40
2014-08-08
283.16
285.57
281.97
282.73
-0.45
2014-08-07
282.09
283.81
281.12
283.18
+1.09
2014-08-06
278.13
282.73
278
282.09
+3.95
2014-08-05
278.11
279.38
276.91
278.14
+0.03
2014-08-04
279.17
279.67
277.67
278.11
-1.22
2014-08-01
276.98
280
276.43
279.33
+2.34
2014-07-31
279.99
280.07
276.48
276.99
-3.01
2014-07-30
280.49
281.43
278.88
280
-0.52
2014-07-29
281.51
283.30
279.85
280.52
-1
2014-07-28
282.23
282.69
280.97
281.52
-0.69
2014-07-25
279.21
282.48
278.71
282.21
+3.01
2014-07-24
281.63
281.77
278.03
279.20
-2.44
2014-07-23
282.26
283.10
281.34
281.64
-0.61
2014-07-22
283.28
284.01
281.09
282.25
-1.02
2014-07-21
282.92
284.65
282.28
283.27
+0.25
2014-07-18
285.41
285.45
281.65
283.02
-2.41
2014-07-17
280.25
285.98
280.18
285.43
+5.20
2014-07-16
279.44
281.47
279.40
280.23
+0.79
2014-07-15
282.31
283.66
278.97
279.44
-2.90
2014-07-14
289.08
289.13
281.38
282.34
-6.68
2014-07-11
288.55
289.13
287.97
289.02
+0.47
2014-07-10
286.57
290.39
286.38
288.55
+1.96
2014-07-09
284.67
287.58
284.50
286.59
+1.95
2014-07-08
284.56
286.02
283.58
284.64
+0.09
2014-07-07
284.61
284.96
283.12
284.55
-0.67
2014-07-04
284.98
285.66
284.70
285.22
+0.29
2014-07-03
286.60
286.63
282.72
284.93
-1.67
2014-07-02
286.42
287.60
285.24
286.60
+0.15
2014-07-01
286.35
287.66
285.80
286.45
+0.10
2014-06-30
283.99
287.04
282.92
286.35
+2.20
2014-06-27
284.07
285.50
283.42
284.15
+0.08
2014-06-26
284.56
284.97
282
284.07
-0.49
2014-06-25
284.50
286.05
282.97
284.56
+0.07
2014-06-24
283.83
286.26
283.67
284.49
+0.66
2014-06-23
283.58
284.67
282.81
283.83
-0.18
2014-06-20
284.77
284.97
282.07
284.01
-0.76
2014-06-19
275.84
285.42
275.49
284.77
+8.94
2014-06-18
274.23
276.02
273.38
275.83
+1.58
2014-06-17
274.64
274.91
271.84
274.25
-0.41
2014-06-16
275.77
277.41
274.34
274.66
-0.84
2014-06-13
274.81
275.90
274.38
275.50
+0.69
2014-06-12
272.22
275.26
272.01
274.81
+2.58
2014-06-11
271.94
273.19
271.75
272.23
+0.30
2014-06-10
270.36
272.78
269.95
271.93
+1.56
2014-06-09
270.56
271.41
270.21
270.37
-0.17
2014-06-06
270.64
271.55
269
270.54
-0.09
2014-06-05
268.61
271.49
267.99
270.63
+2.02
2014-06-04
268.80
269.65
268.35
268.61
-0.19
2014-06-03
268.69
269.37
267.87
268.80
+0.12
2014-06-02
269.43
270.04
267.94
268.68
-1.11
2014-05-30
271.17
272.13
268.21
269.79
-1.37
2014-05-29
271.88
272.12
270.21
271.16
-0.74
2014-05-28
272.94
273.62
271.14
271.90
-1.04
2014-05-27
278.86
279.23
272.73
272.94
-5.99
2014-05-26
278.81
279.66
278.73
278.93
-0.13
2014-05-23
279.31
279.71
277.81
279.06
-0.26
2014-05-22
279.07
281.46
278.54
279.32
+0.25
2014-05-21
279.53
279.86
277.08
279.07
-0.45
2014-05-20
279.23
280
277.67
279.52
+0.28
2014-05-19
278.75
281.85
278.69
279.24
+0.25
2014-05-16
279.92
280.30
278.05
278.99
-0.93
2014-05-15
281.84
282.22
278.72
279.92
-1.93
2014-05-14
279.44
282.63
278.86
281.85
+2.43
2014-05-13
279.76
280.40
278.32
279.42
-0.34
2014-05-12
276.63
281.52
276.63
279.76
+1.96
2014-05-09
278.60
279.47
277.55
277.80
-0.81
2014-05-08
278.45
279.61
277.54
278.61
+0.16
2014-05-07
282.39
283.81
277.80
278.45
-3.95
2014-05-06
282.85
283.72
281.62
282.40
-0.47
2014-05-05
280.87
284.05
280.66
282.87
+2.10
2014-05-02
277.27
281.66
275.11
280.77
+3.52
2014-05-01
279.03
279.14
275.79
277.25
-1.76
2014-04-30
279.70
280.25
277.45
279.01
-0.70
2014-04-29
279.90
280.95
277.74
279.71
-0.20
2014-04-28
281.33
282.08
278.96
279.91
-1.43
2014-04-25
279.21
281.77
278.61
281.34
+2.12
2014-04-24
277.21
280.40
273.88
279.22
+2.01
2014-04-23
277.13
278.30
276.56
277.21
+0.07
2014-04-22
278.39
279.11
275.84
277.14
-1.26
2014-04-21
279.38
280.98
276.78
278.40
-1.31
2014-04-18
279.71
279.71
279.71
279.71
+0.15
2014-04-17
281.22
281.58
279.21
279.56
-1.67
2014-04-16
281.25
282.20
279.28
281.23
-0.03
2014-04-15
286.45
286.52
277.97
281.26
-5.20
2014-04-14
286.69
287.40
284.74
286.46
+1.75
2014-04-11
284.55
285.84
283.74
284.71
+0.16
2014-04-10
283.23
285.98
283.01
284.55
+1.32
2014-04-09
282.76
283.93
280.88
283.23
+0.45
2014-04-08
280.25
283.78
280.02
282.78
+2.53
2014-04-07
280.95
281.59
279.74
280.25
-1.04
2014-04-04
277.92
282.12
277.27
281.29
+3.39
2014-04-03
278.61
279.37
276.72
277.90
-0.71
2014-04-02
276.57
279.50
276.46
278.61
+1.98
2014-04-01
277.31
278.09
275.86
276.63
-0.68
2014-03-31
279.82
280.37
276.87
277.31
-2.06
2014-03-28
278.97
280.41
277.61
279.37
+0.41
2014-03-27
281.73
282.13
278.32
278.96
-2.76
2014-03-26
282.97
284.21
280.39
281.72
-1.26
2014-03-25
282.67
284.43
281.93
282.98
+0.32
2014-03-24
287.29
288.09
282.39
282.66
-5.46
2014-03-21
287.24
289.84
286.97
288.12
+0.87
2014-03-20
286.53
288.17
285.12
287.25
+0.71
2014-03-19
292.94
293.56
286.25
286.54
-6.39
2014-03-18
294.93
295.26
291.64
292.93
-1.99
2014-03-17
299.96
299.96
294.06
294.92
-3.63
2014-03-14
296.06
299.61
295.38
298.55
+2.48
2014-03-13
295.03
296.91
294.61
296.07
+1.04
2014-03-12
291.20
295.98
290.49
295.03
+3.82
2014-03-11
289.32
291.98
288.83
291.21
+1.90
2014-03-10
289.07
290.31
286.75
289.31
-0.03
2014-03-07
291.63
292.11
286.94
289.34
-2.21
2014-03-06
288.68
292.25
287.41
291.55
+2.95
2014-03-05
288.17
289.71
287.72
288.60
+0.51
2014-03-04
291.47
292.03
287.44
288.09
-3.28
2014-03-03
287.69
292.51
287.33
291.37
+5.02
2014-02-28
287.43
287.88
284.95
286.35
-1.12
2014-02-27
287.05
288.49
285.84
287.47
+0.41
2014-02-26
289.50
290.50
285.58
287.06
-2.44
2014-02-25
287.97
290.12
287.44
289.50
+1.53
2014-02-24
286.16
289.14
284.71
287.97
+2.10
2014-02-21
285.64
286.82
284.16
285.87
+0.29
2014-02-20
283.15
286.06
282.27
285.58
+2.60
2014-02-19
285.42
285.60
282.59
282.98
-2.41
2014-02-18
286.87
287.64
283.41
285.39
-1.44
2014-02-17
284.70
287.12
284.70
286.83
+2.14
2014-02-14
281.12
285.29
280.69
284.69
+3.61
2014-02-13
278.65
281.33
277.68
281.08
+2.23
2014-02-12
278.57
279.92
277.25
278.85
+0.22
2014-02-11
275.13
279.39
274.98
278.63
+3.45
2014-02-10
273.23
275.95
273.15
275.18
+1.61
2014-02-07
271.40
274.62
271.21
273.57
+2.04
2014-02-06
271.51
271.53
271.51
271.53
+0.93
2014-02-04
271.50
272.26
269.33
270.60
-0.80
2014-02-03
268.37
273.40
267.90
271.40
+2.83
2014-01-31
268.34
270.95
267.41
268.57
+0.14
2014-01-30
273.50
273.74
267.31
268.43
-5.19
2014-01-29
271.11
274.24
269.63
273.62
+2.38
2014-01-28
271.29
272.34
269.71
271.24
+0.01
2014-01-27
274.24
276.13
270.31
271.23
-2.97
2014-01-24
272.85
274.77
271.41
274.20
+1.30
2014-01-23
266.86
273.23
265.91
272.90
+5.90
2014-01-22
267.77
268.51
266.82
267
-0.92
2014-01-21
270.92
271.14
266.79
267.92
-3.02
2014-01-20
270.55
272.37
270.48
270.94
+0.20
2014-01-17
268.23
270.91
267.25
270.74
+2.50
2014-01-16
268.15
268.85
266.94
268.24
+0.21
2014-01-15
268.77
268.82
266.50
268.03
-0.74
2014-01-14
270.54
271.02
268.09
268.77
-1.97
2014-01-13
269.64
270.96
268.52
270.74
+1.21
2014-01-10
264.99
269.65
264.98
269.53
+4.48
2014-01-09
264.63
265.89
264.17
265.05
+0.38
2014-01-08
265.84
266.10
263.07
264.67
-1.26
2014-01-07
267.27
268.87
264.49
265.93
-1.25
2014-01-06
267.13
269.50
263.05
267.18
-0.01
2014-01-03
264.13
267.79
263.77
267.19
+3.19
2014-01-02
259.92
265.75
259.80
264
+4.66