现货黄金2016年价格历史
XAUCNY现货黄金（XAUCNY）2016年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
270.74
2016年
最高价
元/克
294.93
2016-07-08
最低价
元/克
229.11
2016-01-01
2016年价格走势
现货黄金 · 单位：元/克（日K收盘）
2016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
2016-12-30
250.01
251.19
248.09
248.48
-1.53
2016-12-29
246.61
250.38
246.38
250.01
+3.62
2016-12-28
245.65
247.13
245.21
246.39
+0.53
2016-12-27
244.77
248.53
244.24
245.86
+1.04
2016-12-26
244.87
244.87
244.72
244.82
+0.08
2016-12-23
243.53
245.27
243.49
244.74
+1.17
2016-12-22
244.29
244.89
243.34
243.57
-0.72
2016-12-21
244.52
245.54
243.81
244.29
-0.21
2016-12-20
245.78
246.11
243.01
244.50
-1.17
2016-12-19
244.82
246.66
244.78
245.67
+0.59
2016-12-16
243.68
246.45
243.21
245.08
+1.48
2016-12-15
246.47
247.12
242.39
243.60
-3.08
2016-12-14
249.97
251.62
245.84
246.68
-3.19
2016-12-13
250.95
251.56
249.19
249.87
-1.09
2016-12-12
250.35
251.74
248.56
250.96
+0.67
2016-12-09
252.75
253.08
249.51
250.29
-2.48
2016-12-08
253.42
254.52
252.36
252.77
-0.59
2016-12-07
252.43
254.85
251.64
253.36
+0.83
2016-12-06
252.73
253.79
251.80
252.53
-0.11
2016-12-05
254.18
256.55
249.68
252.64
-1.47
2016-12-02
252.94
254.37
251.82
254.11
+1.12
2016-12-01
253.18
254.09
250.48
252.99
-0.28
2016-11-30
256.61
258.03
252.60
253.27
-3.23
2016-11-29
257.77
258.06
254.76
256.50
-1.22
2016-11-28
255.47
258.60
255.30
257.72
+2.10
2016-11-25
254.91
257.66
252.78
255.62
-0.02
2016-11-24
256.59
257.16
254.74
255.64
-0.80
2016-11-23
261.73
262.36
255
256.44
-5.29
2016-11-22
262.04
263.66
260.27
261.73
-0.41
2016-11-21
260.63
262.93
260.29
262.14
+1.23
2016-11-18
262.58
262.96
259.70
260.91
-1.77
2016-11-17
264.44
265.91
261.37
262.68
-1.84
2016-11-16
265.07
266.27
263.59
264.52
-0.74
2016-11-15
263.59
265.93
263.16
265.26
+1.63
2016-11-14
265.13
265.89
261.56
263.63
-1.43
2016-11-11
271.60
273.24
263.18
265.06
-6.71
2016-11-10
275.75
279.03
270.20
271.77
-4.14
2016-11-09
275.38
288.78
273.74
275.91
+0.55
2016-11-08
276.61
278.69
274.69
275.36
-1.32
2016-11-07
279.10
279.82
275.88
276.68
-4.83
2016-11-04
281.17
282.26
279.46
281.51
+0.49
2016-11-03
280.04
282.17
277.43
281.02
+0.95
2016-11-02
278.09
282.44
277.91
280.07
+2.06
2016-11-01
275.72
278.95
275.32
278.01
+2.32
2016-10-31
275.81
276.29
274.45
275.69
+0.29
2016-10-28
273.74
277.31
272.36
275.40
+1.64
2016-10-27
273.31
274.84
272.98
273.76
+0.45
2016-10-26
274.93
275.63
272.92
273.31
-1.64
2016-10-25
272.92
275.68
272.36
274.95
+2.05
2016-10-24
273.29
274.67
271.99
272.90
-0.41
2016-10-21
273.13
273.81
272.25
273.31
-0.02
2016-10-20
274
275.23
272.75
273.33
-0.69
2016-10-19
272.49
274.96
272.03
274.02
+1.47
2016-10-18
270.87
273.10
270.78
272.55
+1.57
2016-10-17
270.27
271.48
269.92
270.98
+1.06
2016-10-16
271.47
271.98
268.90
269.92
-0.19
2016-10-15
270.11
270.11
270.11
270.11
+0.19
2016-10-14
271.56
271.92
269.07
269.92
-2.38
2016-10-13
271.14
272.58
270.54
272.30
+1.36
2016-10-12
270.41
271.84
269.81
270.94
+0.43
2016-10-11
271.93
272.55
270.29
270.51
-1.66
2016-10-10
271.28
273.14
271.28
272.17
+0.83
2016-10-09
270.86
273.22
268.05
271.34
-0.08
2016-10-08
271.42
271.42
271.42
271.42
-0.06
2016-10-07
270.86
273.22
268.05
271.48
+0.72
2016-10-06
273.53
274.11
269.70
270.76
-2.63
2016-10-05
273.78
275.78
272.36
273.39
-0.44
2016-10-04
283.07
283.53
273.35
273.83
-9.11
2016-10-03
284.69
284.95
282.46
282.94
-1.18
2016-10-02
284.12
284.12
284.12
284.12
-0.17
2016-10-01
284.29
284.29
284.29
284.29
+0.22
2016-09-30
285.08
286.77
283.55
284.07
-0.97
2016-09-29
285.29
286.29
284.10
285.04
-0.27
2016-09-28
286.33
286.67
284.43
285.31
-1.04
2016-09-27
288.81
289.25
285.92
286.35
-2.43
2016-09-26
288.63
289.81
287.71
288.78
+0.05
2016-09-25
288.61
289.47
287.98
288.73
-0.09
2016-09-24
288.82
288.82
288.82
288.82
+0.07
2016-09-23
288.61
289.47
287.98
288.75
+0.24
2016-09-22
288.40
290.14
287.41
288.51
+0.15
2016-09-21
283.80
288.75
282.36
288.36
+4.54
2016-09-20
283.26
284.58
283.18
283.82
+0.45
2016-09-19
282.83
284.71
282.68
283.37
+0.53
2016-09-18
283.73
284.62
282.05
282.84
-0.04
2016-09-17
282.88
282.88
282.88
282.88
+0.04
2016-09-16
283.88
284.64
281.99
282.84
-0.89
2016-09-15
285.39
286.86
282.57
283.73
-1.85
2016-09-14
284.84
286.34
283.54
285.58
+0.97
2016-09-13
286.76
287.65
284.06
284.61
-2.17
2016-09-12
286.83
287.25
284.97
286.78
+0.07
2016-09-11
286.71
286.71
286.71
286.71
-0.02
2016-09-10
286.73
286.73
286.73
286.73
-0.03
2016-09-09
288.62
289.26
286.57
286.76
-1.84
2016-09-08
290.41
291.38
288.16
288.60
-1.81
2016-09-07
291.17
292.07
289.87
290.41
-1.05
2016-09-06
286.50
292.07
286.03
291.46
+4.95
2016-09-05
285.95
286.90
285.38
286.51
+0.39
2016-09-04
286.12
286.12
286.12
286.12
+0.07
2016-09-03
286.05
286.05
286.05
286.05
-0.47
2016-09-02
283.66
287.17
282.11
286.52
+2.61
2016-09-01
282.57
283.98
281.15
283.91
+1.32
2016-08-31
283.13
284.20
281.58
282.59
-0.54
2016-08-30
285.79
286.22
282.57
283.13
-2.47
2016-08-29
285.16
286.14
283.93
285.60
+0.36
2016-08-28
285.24
285.24
285.24
285.24
-0.17
2016-08-27
285.41
285.41
285.41
285.41
+0.25
2016-08-26
285.34
289.78
284.67
285.16
-0.15
2016-08-25
285.81
286.55
284.47
285.31
-0.48
2016-08-24
288.79
289.38
285.64
285.79
-2.98
2016-08-23
289.18
290.38
288.23
288.77
-0.39
2016-08-22
289.49
289.61
287.54
289.16
-0.39
2016-08-21
291.79
292.13
288.62
289.55
+0.19
2016-08-20
289.36
289.36
289.36
289.36
-0.19
2016-08-19
292.02
292.12
288.83
289.55
-2.22
2016-08-18
290.93
292.83
290.54
291.77
+0.71
2016-08-17
290.47
291.86
288.41
291.06
+0.61
2016-08-16
289.25
293.25
289.16
290.45
+1.35
2016-08-15
288.94
290.17
288.38
289.10
+0.72
2016-08-14
288.38
288.38
288.38
288.38
-0.35
2016-08-13
288.73
288.73
288.73
288.73
+0.35
2016-08-12
289.01
292.81
287.89
288.38
-0.65
2016-08-11
290.88
292.24
288.40
289.03
-1.83
2016-08-10
289.55
293.11
289.24
290.86
+1.36
2016-08-09
288.19
289.91
287.19
289.50
+1.25
2016-08-08
288.33
288.99
286.98
288.25
-0.35
2016-08-07
293.86
294.68
288.19
288.60
-0.05
2016-08-06
288.65
288.65
288.65
288.65
+0.30
2016-08-05
293.86
294.68
288.19
288.35
-5.58
2016-08-04
293.09
294.75
291.04
293.93
+0.82
2016-08-03
294.27
295.07
292.22
293.11
-1.14
2016-08-02
292.16
295.25
290.73
294.25
+2.07
2016-08-01
291.59
292.58
290.60
292.18
+0.55
2016-07-31
288.37
292.59
286.65
291.63
-0.04
2016-07-30
291.67
291.67
291.67
291.67
+0.04
2016-07-29
288.37
292.59
286.65
291.63
+3.35
2016-07-28
289.57
290.55
287.52
288.28
-1.29
2016-07-27
284.95
289.87
284.02
289.57
+4.65
2016-07-26
283.97
286.01
283.56
284.92
+0.92
2016-07-25
285.68
285.86
283.15
284
-1.45
2016-07-22
287.41
288
284.93
285.45
-1.87
2016-07-21
284.21
288.04
282.87
287.32
+2.79
2016-07-20
287.52
289.01
283.43
284.53
-3.01
2016-07-19
286.82
288.28
286.13
287.54
+0.72
2016-07-18
287.63
288.38
285.66
286.82
-1.94
2016-07-15
288.31
289.08
285.56
288.76
+0.68
2016-07-14
289.74
290.89
284.88
288.08
-1.64
2016-07-13
287.86
290.49
286.39
289.72
+1.92
2016-07-12
292.48
293.17
287
287.80
-4.70
2016-07-11
295.27
296.94
291.53
292.50
-2.43
2016-07-08
293.66
295.88
288.35
294.93
+1.24
2016-07-07
294.21
295.98
291.42
293.69
-0.48
2016-07-06
292.55
296.94
292.42
294.17
+1.56
2016-07-05
291.12
293.16
288.77
292.61
+1.51
2016-07-04
289.87
293.13
288.43
291.10
+1.01
2016-07-01
285.44
290.33
284.99
290.09
+4.73
2016-06-30
284.56
285.94
283.35
285.36
+0.82
2016-06-29
283.33
286.72
282.90
284.54
+1.29
2016-06-28
286.13
286.38
281.77
283.25
-2.82
2016-06-27
285.46
288.36
284.45
286.07
+1.92
2016-06-24
270.24
293.41
269.92
284.15
+12.94
2016-06-23
273.31
274.65
270.82
271.21
-2.12
2016-06-22
273.72
274.39
272.16
273.33
-0.37
2016-06-21
278.36
279.47
272.90
273.70
-4.83
2016-06-20
278.35
279.04
275.83
278.53
-1.79
2016-06-17
275.99
280.62
275.53
280.32
+4.29
2016-06-16
278.95
284.08
275.70
276.03
-2.85
2016-06-15
277.39
280.03
275.94
278.88
+1.49
2016-06-14
276.87
278.52
275.49
277.39
+0.54
2016-06-13
275.45
277.95
274.73
276.85
+1.84
2016-06-10
273.96
275.99
273.01
275.01
+0.92
2016-06-09
272.45
274.61
271.34
274.09
+1.53
2016-06-08
268.62
273.03
268.36
272.56
+4.10
2016-06-07
268.82
269.18
266.60
268.46
-0.37
2016-06-06
268.32
269.65
267.71
268.83
+0.24
2016-06-03
260.85
268.78
260.72
268.59
+7.71
2016-06-02
261.99
262.93
260.59
260.88
-1.13
2016-06-01
262.44
263.53
260.39
262.01
-0.40
2016-05-31
261.14
263.06
260.89
262.41
+1.25
2016-05-30
261.06
261.48
259.08
261.16
-0.66
2016-05-27
263.41
264.18
260.57
261.82
-1.56
2016-05-26
264.02
266.49
263.08
263.38
-0.70
2016-05-25
265.05
265.64
262.94
264.08
-0.99
2016-05-24
269.88
270.38
264.78
265.07
-4.78
2016-05-23
270.22
271.13
268.38
269.85
-0.48
2016-05-20
271.29
272.06
269.59
270.33
-1.04
2016-05-19
272.19
272.35
268.56
271.37
-0.80
2016-05-18
276.48
276.52
270.98
272.17
-4.32
2016-05-17
275.31
276.86
274.04
276.49
+1.23
2016-05-16
274.81
278.25
274.39
275.26
+0.49
2016-05-13
273.18
275.59
272.71
274.77
+1.57
2016-05-12
276.03
276.57
272.42
273.20
-2.82
2016-05-11
273.50
276.16
273.07
276.02
+2.51
2016-05-10
273.04
274.11
271.38
273.51
+0.48
2016-05-09
277.86
278.03
272.33
273.03
-5.11
2016-05-06
275.77
279.74
275.14
278.14
+2.38
2016-05-05
276.69
277.78
273.97
275.76
-0.95
2016-05-04
277.48
278.48
274.60
276.71
-0.70
2016-05-03
278.95
281.09
276.83
277.41
-1.55
2016-05-02
278.97
281.52
278.05
278.96
-0.14
2016-04-29
273.35
280
273.11
279.10
+5.80
2016-04-28
268.86
274.15
267.29
273.30
+4.46
2016-04-27
268.32
270.51
267.68
268.84
+0.49
2016-04-26
267.18
268.77
265.88
268.35
+1.13
2016-04-25
265.90
268.25
265.60
267.22
+1.18
2016-04-22
269.83
270.48
264.97
266.04
-3.79
2016-04-21
268.70
274.28
268.41
269.83
+1.12
2016-04-20
269.99
271.63
268.21
268.71
-1.26
2016-04-19
265.94
271.35
264.95
269.97
+3.99
2016-04-18
267.35
268.11
265.57
265.98
-0.43
2016-04-15
265.16
266.87
264.50
266.41
+1.25
2016-04-14
268.05
268.63
264.20
265.16
-2.93
2016-04-13
271.21
271.37
267.63
268.09
-3.13
2016-04-12
271.67
272.62
270.18
271.22
-0.48
2016-04-11
268.84
271.90
268.58
271.70
+4.13
2016-04-08
267.80
268.36
265.49
267.57
-0.25
2016-04-07
264.12
268.46
264.04
267.82
+3.70
2016-04-06
265.43
266.06
262.81
264.12
-1.40
2016-04-05
262.61
267.03
262.27
265.52
+2.92
2016-04-04
263.14
263.99
262.19
262.60
-1.23
2016-04-01
265.95
266.72
261
263.83
-2.14
2016-03-31
264.57
267.84
264.17
265.97
+1.39
2016-03-30
267.64
268.60
264.13
264.58
-3.05
2016-03-29
263.69
268.43
262.41
267.63
+3.92
2016-03-28
262.16
264.07
260.90
263.71
+0.98
2016-03-25
262.75
262.75
262.73
262.73
+0.03
2016-03-24
264
264.26
261.85
262.70
-1.27
2016-03-23
269.37
269.79
262.34
263.97
-5.42
2016-03-22
268.57
272.07
268.17
269.39
+0.83
2016-03-21
271.09
271.15
267.89
268.56
-2.48
2016-03-18
271.84
273.56
269.43
271.04
-0.83
2016-03-17
272.05
274.42
270.85
271.87
-0.19
2016-03-16
266.15
272.94
264.88
272.06
+5.91
2016-03-15
266.73
267.28
264.67
266.15
-0.57
2016-03-14
270.11
272.31
265.40
266.72
-3.23
2016-03-11
274.42
276.99
269.51
269.95
-4.47
2016-03-10
270.46
274.96
267.12
274.42
+3.95
2016-03-09
272.35
273.13
268.38
270.47
-1.89
2016-03-08
273.21
275.96
272.10
272.36
-1.21
2016-03-07
272.01
274.91
271.35
273.57
+1.80
2016-03-04
272.80
276.35
269.98
271.77
-1.03
2016-03-03
267.72
273.83
267.11
272.80
+5.03
2016-03-02
265.92
268.61
264.41
267.77
+1.85
2016-03-01
267.35
269.61
265
265.92
-1.45
2016-02-29
263.96
267.98
262.50
267.37
+3.47
2016-02-26
266
267.81
261.52
263.90
-2
2016-02-25
265.07
268.35
263.66
265.90
+0.83
2016-02-24
264.45
270.60
263.83
265.07
+0.60
2016-02-23
260.93
265.21
260.57
264.47
+3.73
2016-02-22
264.59
264.78
259.54
260.74
-3.96
2016-02-19
265.68
266.57
263.37
264.70
-1.01
2016-02-18
260.99
267.74
259.28
265.71
+4.86
2016-02-17
259.30
262.07
258.13
260.85
+1.76
2016-02-16
260.93
262.77
257.09
259.09
-1.76
2016-02-15
266.72
266.75
259.51
260.85
-6.34
2016-02-12
269.02
269.52
266.07
267.19
-1.69
2016-02-11
258.48
272.77
258.15
268.88
+10.44
2016-02-10
256.76
258.62
255
258.44
+1.71
2016-02-09
256.61
258.88
256
256.73
+0.03
2016-02-08
253.20
259.31
251.30
256.70
+3.40
2016-02-05
249.38
253.61
247.27
253.30
+3.83
2016-02-04
246.52
249.92
246.07
249.47
+2.94
2016-02-03
243.77
247.35
242.77
246.53
+2.77
2016-02-02
243.59
244.19
242.34
243.76
+0.21
2016-02-01
241.33
243.95
240.86
243.55
+2.20
2016-01-29
240.60
241.49
239.35
241.35
+0.74
2016-01-28
242.97
243.10
239.95
240.61
-2.15
2016-01-27
241.77
243.58
240.74
242.76
+1.06
2016-01-26
239.27
242.47
239.03
241.70
+2.45
2016-01-25
236.97
239.46
236.86
239.25
+2.24
2016-01-22
237.80
238.12
236.23
237.01
-0.75
2016-01-21
237.62
238.50
235.86
237.76
+0.15
2016-01-20
234.73
239.58
234.73
237.61
+2.87
2016-01-19
235.15
236.36
233.77
234.74
-0.35
2016-01-18
235.15
236.07
234.81
235.09
+0.03
2016-01-15
233.01
236.93
232.30
235.06
+2.05
2016-01-14
236.09
236.50
231.33
233.01
-3.07
2016-01-13
234.67
236.52
233.12
236.08
+1.42
2016-01-12
236.33
237.33
233.86
234.66
-1.62
2016-01-11
238.31
239.34
236.15
236.28
-2.05
2016-01-08
239.42
240.21
235.93
238.33
-1.08
2016-01-07
236.15
239.70
235.64
239.41
+3.21
2016-01-06
232.58
236.50
232.09
236.20
+3.59
2016-01-05
231.82
233.63
231.59
232.61
+0.72
2016-01-04
229.41
233.95
229.21
231.89
+2.78
2016-01-01
229.16
229.32
229.11
229.11
-0.21