现货黄金2015年价格历史
XAUCNY现货黄金（XAUCNY）2015年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
250.41
2015年
最高价
元/克
281.16
2015-01-22
最低价
元/克
226.93
2015-12-17
2015年价格走势
现货黄金 · 单位：元/克（日K收盘）
2015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
2015-12-31
229.10
229.65
228.46
229.32
+0.21
2015-12-30
230.78
231.53
228.74
229.11
-1.64
2015-12-29
230.75
232.18
230.44
230.75
-0.02
2015-12-28
232.28
232.56
230.25
230.77
-1.67
2015-12-25
232.44
232.49
232.32
232.44
—
2015-12-24
231.01
232.58
231.01
232.44
+1.38
2015-12-23
231.59
232.24
230.66
231.06
-0.51
2015-12-22
232.82
233.37
231.39
231.57
-1.29
2015-12-21
230.14
233.56
229.71
232.86
+2.75
2015-12-18
227.21
231.35
226.89
230.11
+3.18
2015-12-17
231.69
231.76
226.17
226.93
-4.68
2015-12-16
229.08
232.84
229
231.61
+2.53
2015-12-15
228.84
230.75
228.76
229.08
+0.08
2015-12-14
231.76
232.67
228.60
229
-2.94
2015-12-11
231.40
233.14
229.39
231.94
+0.52
2015-12-10
231.46
232.43
230.90
231.42
-0.13
2015-12-09
232.10
234.35
230.92
231.55
-0.48
2015-12-08
231.35
232.98
230.51
232.03
+0.84
2015-12-07
234.53
234.64
230.22
231.19
-3.28
2015-12-04
229.47
235.12
228.48
234.47
+5
2015-12-03
227.54
230.06
225.92
229.47
+1.95
2015-12-02
230.64
231.37
226.85
227.52
-3.31
2015-12-01
229.93
232.06
229.57
230.83
+0.89
2015-11-30
228.38
230.98
227.40
229.94
+1.59
2015-11-27
231.42
231.87
227.27
228.35
-2.97
2015-11-26
231.28
232.11
230.96
231.32
+0.12
2015-11-25
232.15
233.38
230.60
231.20
-0.95
2015-11-24
230.80
233.42
230.76
232.15
+1.35
2015-11-23
232.52
232.58
230.34
230.80
-1.71
2015-11-20
233.41
234.95
232.28
232.51
-1.07
2015-11-19
231.04
234.78
230.95
233.58
+2.55
2015-11-18
231.31
232.22
230.03
231.03
+0.01
2015-11-17
233.90
234.22
230.06
231.02
-2.87
2015-11-16
235.34
237.12
233.47
233.89
-0.16
2015-11-13
234.04
235.04
233.12
234.05
-0.21
2015-11-12
234.50
235.24
231.93
234.26
-0.21
2015-11-11
235.21
236.15
234.05
234.47
-0.86
2015-11-10
235.73
236.37
234.33
235.33
-0.28
2015-11-09
235.34
236.59
234.91
235.61
+0.39
2015-11-06
238.41
239.77
234.27
235.22
-3.08
2015-11-05
239.14
240.01
238.09
238.30
-0.80
2015-11-04
241.30
242.46
238.80
239.10
-2.21
2015-11-03
244.69
245.80
240.57
241.31
-3.26
2015-11-02
246.51
246.80
244.52
244.57
-1.94
2015-10-30
247.56
248.34
245.95
246.51
-1.06
2015-10-29
249.89
250.99
247.09
247.57
-2.32
2015-10-28
252.02
255.34
248.76
249.89
-2.15
2015-10-27
251.26
252.34
250.61
252.04
+0.77
2015-10-26
251.12
252.53
250.93
251.27
-0.04
2015-10-23
251.85
254.67
250.22
251.31
-0.52
2015-10-22
251.88
253.02
251.05
251.83
-0.12
2015-10-21
253.97
254.63
251.29
251.95
-2.04
2015-10-20
252.66
254.99
252.04
253.99
+1.37
2015-10-19
253.87
254.38
252.30
252.62
-1.44
2015-10-16
255.25
255.73
253.57
254.06
-1.20
2015-10-15
255.67
257.25
253.66
255.26
-0.42
2015-10-14
252.35
256.92
251.22
255.68
+3.34
2015-10-13
251.24
252.42
248.69
252.34
+1.08
2015-10-12
249.47
252.43
249.34
251.26
+1.73
2015-10-09
246.11
250.42
245.99
249.53
+3.40
2015-10-08
247.44
248.59
245.44
246.13
-1.32
2015-10-07
247.51
249.04
246.50
247.45
-0.05
2015-10-06
245.34
248.57
245.04
247.50
+2.14
2015-10-05
245.53
246.56
244.01
245.36
-0.27
2015-10-02
240.50
246.45
238.52
245.63
+5.10
2015-10-01
240.80
241.65
239.90
240.53
-0.28
2015-09-30
243.18
243.61
239.99
240.81
-2.40
2015-09-29
244.44
244.99
242.77
243.21
-1.24
2015-09-28
247.48
247.91
243.57
244.45
-2.98
2015-09-25
248.31
248.58
246.32
247.43
-0.90
2015-09-24
244.17
249.77
244.05
248.33
+4.14
2015-09-23
242.92
244.90
242.11
244.19
+1.24
2015-09-22
244.61
245.37
242.08
242.95
-1.66
2015-09-21
245.65
246.13
243.89
244.61
-1.32
2015-09-18
244.46
246.51
243.42
245.93
+1.46
2015-09-17
241.77
244.87
240.83
244.47
+2.68
2015-09-16
238.73
242.76
238.35
241.79
+3.06
2015-09-15
239.30
239.56
238.06
238.73
-0.58
2015-09-14
238.84
239.78
238.24
239.31
+0.22
2015-09-11
240.07
240.31
237.22
239.09
-1.01
2015-09-10
239.05
240.75
238.35
240.10
+1.04
2015-09-09
242.34
243
237.78
239.06
-3.29
2015-09-08
241.85
243.27
241.52
242.35
+0.49
2015-09-07
242.33
242.88
240.98
241.86
-0.25
2015-09-04
242.90
244.41
241.15
242.11
-0.80
2015-09-03
244.64
244.94
242.21
242.91
-1.74
2015-09-02
246.11
246.69
244.44
244.65
-1.45
2015-09-01
245.19
247.85
244.93
246.10
+0.94
2015-08-31
244.56
245.42
243.09
245.16
+0.49
2015-08-28
243.13
246.33
242.62
244.67
+1.53
2015-08-27
242.61
243.83
241.46
243.14
+0.57
2015-08-26
246.88
247.55
241.33
242.57
-4.32
2015-08-25
248.66
249.73
245
246.89
-1.77
2015-08-24
251.19
252.65
247.51
248.66
-1.87
2015-08-21
249.36
252.26
248.02
250.53
+1.15
2015-08-20
244.63
249.42
244.52
249.38
+4.75
2015-08-19
241.30
245
240.96
244.63
+3.32
2015-08-18
241.22
242.10
239.56
241.31
+0.09
2015-08-17
240.62
242.44
240.46
241.22
+0.55
2015-08-14
240.69
242.07
240.01
240.67
-0.06
2015-08-13
242.78
243.26
240.46
240.73
-2.05
2015-08-12
239.43
243.11
237.89
242.78
+3.35
2015-08-11
238.43
241.71
236.20
239.43
+0.98
2015-08-10
236.02
239.45
235.95
238.45
+2.24
2015-08-07
235.30
237.35
233.85
236.21
+0.91
2015-08-06
234.36
236.21
233.92
235.30
+0.92
2015-08-05
234.76
235.89
233.81
234.38
-0.40
2015-08-04
234.30
236.38
233.27
234.78
+0.46
2015-08-03
236.37
237.03
233.99
234.32
-2.34
2015-07-31
235.02
238.27
233.17
236.66
+1.66
2015-07-30
236.88
237.23
233.62
235
-1.88
2015-07-29
236.53
237.90
235.32
236.88
+0.37
2015-07-28
236.25
237.29
235.63
236.51
+0.29
2015-07-27
236.59
238.60
235.01
236.22
-1.42
2015-07-24
235.55
237.89
232.56
237.64
+2.07
2015-07-23
236.47
238.76
234.76
235.57
-0.92
2015-07-22
238.14
238.22
234.70
236.49
-1.68
2015-07-21
236.92
239.64
236.86
238.17
+1.20
2015-07-20
244.39
244.65
231.77
236.97
-7.97
2015-07-17
247.29
247.42
244.22
244.94
-2.35
2015-07-16
248.08
248.19
246.65
247.29
-0.80
2015-07-15
249.62
249.80
246.86
248.09
-1.53
2015-07-14
249.91
250.41
248.86
249.62
-0.28
2015-07-13
251.08
251.40
248.50
249.90
-1.16
2015-07-10
250.14
251.65
249.92
251.06
+0.93
2015-07-09
250.07
252.13
249.51
250.13
+0.06
2015-07-08
249.30
251.49
247.57
250.07
+0.75
2015-07-07
252.51
252.65
247.83
249.32
-3.20
2015-07-06
253.57
253.60
251.09
252.52
+0.25
2015-07-03
251.76
252.65
251.58
252.27
+0.52
2015-07-02
252.33
252.50
249.75
251.75
-0.56
2015-07-01
253.29
253.74
252.08
252.31
-1.09
2015-06-30
254.84
254.91
251.97
253.40
-1.46
2015-06-29
255.92
256.42
253.45
254.86
+1.13
2015-06-26
253.46
254.50
252.37
253.73
+0.25
2015-06-25
253.76
254.39
253.04
253.48
-0.29
2015-06-24
254.41
254.84
252.86
253.77
-0.60
2015-06-23
256.08
256.56
253.96
254.37
-1.74
2015-06-22
258.81
259.15
255.25
256.11
-3.03
2015-06-19
259.44
260.03
258.72
259.14
-0.30
2015-06-18
255.79
260.34
255.64
259.44
+3.67
2015-06-17
255.18
256.78
253.59
255.77
+0.58
2015-06-16
256.06
256.50
253.95
255.19
-0.85
2015-06-15
256.06
257.02
253.14
256.04
+1.07
2015-06-12
255.15
255.74
254.08
254.97
-0.21
2015-06-11
256.09
256.52
253.87
255.18
-0.92
2015-06-10
254.14
257.45
253.76
256.10
+1.94
2015-06-09
253.28
255.43
253.14
254.16
+0.87
2015-06-08
252.74
254.27
252.49
253.29
+0.24
2015-06-05
254.07
254.49
250.94
253.05
-1.03
2015-06-04
255.91
256.15
253.16
254.08
-1.81
2015-06-03
257.63
258.14
254.70
255.89
-1.74
2015-06-02
256.68
258.28
255.99
257.63
+0.93
2015-06-01
257.73
260.06
255.73
256.70
-0.24
2015-05-29
256.64
257.68
256.03
256.94
+0.30
2015-05-28
256.54
257.42
254.95
256.64
+0.10
2015-05-27
256.46
257.15
255.58
256.54
+0.09
2015-05-26
260.60
260.75
255.99
256.45
-4.17
2015-05-25
260.05
261.11
259.68
260.62
+0.18
2015-05-22
260.47
262.33
259.44
260.44
-0.05
2015-05-21
261.28
261.88
259.44
260.49
-0.79
2015-05-20
260.98
262.05
260.61
261.28
+0.23
2015-05-19
264.55
264.59
260.37
261.05
-3.51
2015-05-18
264.56
266.09
263.72
264.56
+0.36
2015-05-15
263.75
264.78
261.43
264.20
+0.43
2015-05-14
262.35
264.98
261.73
263.77
+1.40
2015-05-13
257.55
263.21
257.19
262.37
+4.81
2015-05-12
255.48
258.49
254.93
257.56
+2.05
2015-05-11
256.70
257.35
254.54
255.51
-0.95
2015-05-08
255.72
257.69
255.08
256.46
+0.74
2015-05-07
257.44
257.58
254.48
255.72
-1.77
2015-05-06
257.84
258.60
256.53
257.49
-0.36
2015-05-05
256.65
259.09
255.97
257.85
+1.21
2015-05-04
254.42
257.57
254.28
256.64
+2.33
2015-05-01
255.63
255.92
252.58
254.31
-1.33
2015-04-30
260.28
260.68
254.07
255.64
-4.63
2015-04-29
261.66
262.06
259.40
260.27
-1.40
2015-04-28
259.50
262.37
258.90
261.67
+2.21
2015-04-27
254.56
260.66
254.49
259.46
+4.68
2015-04-24
257.73
258.26
253.59
254.78
-2.97
2015-04-23
256.44
258.69
255.56
257.75
+1.29
2015-04-22
259.76
260.16
255.95
256.46
-3.31
2015-04-21
258.29
260.04
257.59
259.77
+1.47
2015-04-20
259.99
261.07
257.13
258.30
-1.62
2015-04-17
258.78
260.78
258.41
259.92
+1.16
2015-04-16
259.72
261.09
257.85
258.76
-0.97
2015-04-15
257.51
260.11
256.62
259.73
+2.20
2015-04-14
258.84
259.45
255.51
257.53
-1.32
2015-04-13
260.69
261.17
258.24
258.85
-2.08
2015-04-10
257.90
261.43
257.52
260.93
+3.02
2015-04-09
259.48
259.69
257.44
257.91
-1.56
2015-04-08
261.20
261.78
258.54
259.47
-1.70
2015-04-07
262.30
262.53
260.72
261.17
-1.12
2015-04-06
262.65
264.35
262.08
262.29
+2.64
2015-04-03
259.41
259.71
259.09
259.65
+0.11
2015-04-02
259.81
260.72
258.05
259.54
-0.26
2015-04-01
255.45
260.96
254.95
259.80
+4.32
2015-03-31
256.14
257.11
254.46
255.48
-0.68
2015-03-30
258.66
258.76
255.32
256.16
-2.62
2015-03-27
260.09
260.43
257.39
258.78
-1.28
2015-03-26
258.06
263.38
257.87
260.06
+2.07
2015-03-25
257.47
259.08
256.23
257.99
+0.49
2015-03-24
256.90
258.04
255.90
257.50
+0.62
2015-03-23
256.10
257.32
254.61
256.88
+1.54
2015-03-20
252.92
256.53
252.34
255.34
+2.46
2015-03-19
252.22
254.32
250.38
252.88
+0.68
2015-03-18
248.15
253.79
247.37
252.20
+4
2015-03-17
249.32
250.40
246.76
248.20
-1.15
2015-03-16
249.63
251.36
248.39
249.35
-0.71
2015-03-13
249.14
250.87
248.60
250.06
+0.94
2015-03-12
249.38
251.87
248.02
249.12
-0.29
2015-03-11
251.03
251.61
247.78
249.41
-1.59
2015-03-10
252.09
252.74
249.32
251
-1.09
2015-03-09
252.49
253.79
251.71
252.09
-0.16
2015-03-06
258.73
259.27
251.28
252.25
-6.43
2015-03-05
259.24
261.15
258.30
258.68
-0.57
2015-03-04
259.98
261.06
258.62
259.25
-0.74
2015-03-03
260.41
262.30
258.12
259.99
-0.50
2015-03-02
262.09
264.15
260.09
260.49
-1.41
2015-02-27
260.95
263.28
260.05
261.90
+0.90
2015-02-26
260.01
263.43
259.88
261
+1.03
2015-02-25
259.32
261.67
259.26
259.97
+0.78
2015-02-24
259.50
260.09
257.07
259.19
-0.22
2015-02-23
259.90
261.34
257.08
259.41
-0.05
2015-02-20
260.66
262.40
258.73
259.46
-1.05
2015-02-19
261.87
264.08
260.27
260.51
-1.27
2015-02-18
261.12
262.06
258.59
261.78
+0.67
2015-02-17
265.68
266.44
259.90
261.11
-4.59
2015-02-16
265.14
266.98
265.07
265.70
+0.26
2015-02-13
264
266.66
263.94
265.44
+1.27
2015-02-12
263.13
266.19
262.94
264.17
+1.22
2015-02-11
266.45
267.51
262.64
262.95
-3.47
2015-02-10
267.35
269.02
265.73
266.42
-1
2015-02-09
266.96
268.54
266.48
267.42
+1.28
2015-02-06
273.33
273.96
265.10
266.14
-7.15
2015-02-05
274.29
275.09
271.23
273.29
-0.82
2015-02-04
272.36
274.72
271.28
274.11
+2.01
2015-02-03
275.28
277.55
271.04
272.10
-3.32
2015-02-02
276.84
277.12
273.39
275.42
-1.66
2015-01-30
271.75
277.42
271.34
277.08
+5.65
2015-01-29
277.12
277.67
270.26
271.43
-5.85
2015-01-28
279.03
279.39
276.37
277.28
-1.86
2015-01-27
276.55
280.18
274.62
279.14
+2.81
2015-01-26
279.26
280.52
275.45
276.33
-3.06
2015-01-23
281.12
281.23
277.22
279.39
-1.77
2015-01-22
279.28
282.18
276.24
281.16
+1.72
2015-01-21
279.53
281.80
277.39
279.44
-0.24
2015-01-20
275.51
280.07
275.08
279.68
+4.15
2015-01-19
276.44
276.72
274.69
275.53
-0.80
2015-01-16
272.74
276.83
270.91
276.33
+3.58
2015-01-15
265.38
273.49
264.67
272.75
+7.32
2015-01-14
265.73
268.67
264.50
265.43
-0.36
2015-01-13
266.24
268.62
264.99
265.79
-0.63
2015-01-12
264.78
266.86
262.92
266.42
+3.39
2015-01-09
260.95
263.61
260.68
263.03
+2.01
2015-01-08
261.34
262.66
260.09
261.02
-0.37
2015-01-07
263.20
263.22
261.03
261.39
-1.65
2015-01-06
259.88
264.15
259.44
263.04
+3
2015-01-05
256.51
260.80
254.37
260.04
+3.17
2015-01-02
255.73
258
252.14
256.87
+1.63
2015-01-01
255.66
255.66
255.24
255.24
-0.40