现货黄金2017年价格历史
XAUCNY现货黄金（XAUCNY）2017年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
271.63
2017年
最高价
元/克
291.25
2017-09-07
最低价
元/克
248.52
2017-01-02
2017年价格走势
现货黄金 · 单位：元/克（日K收盘）
2017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
2017-12-29
279.46
282.34
279.20
281.27
+1.66
2017-12-28
278.06
279.67
277.65
279.61
+1.66
2017-12-27
277.11
278.33
276.61
277.95
+0.98
2017-12-26
275.16
277.22
274.93
276.97
+1.76
2017-12-22
273.48
275.62
273.09
275.21
+1.74
2017-12-21
273.16
274.02
272.64
273.47
+0.26
2017-12-20
272.40
273.78
272.27
273.21
+0.82
2017-12-19
272.53
273.22
271.82
272.39
-0.14
2017-12-18
270.99
272.93
270.46
272.53
+1.57
2017-12-15
270.41
272.47
270.38
270.96
+0.46
2017-12-14
271.07
271.88
270
270.50
-0.53
2017-12-13
268.62
271.47
267.74
271.03
+2.38
2017-12-12
268.02
269.09
266.87
268.65
+0.51
2017-12-11
269.30
270.25
267.78
268.14
-1.36
2017-12-08
269.18
270.43
268.41
269.50
+0.26
2017-12-07
272.49
273.07
268.43
269.24
-3.53
2017-12-06
273.13
274.08
272.51
272.77
-0.58
2017-12-05
275.57
275.76
272.08
273.35
-2.09
2017-12-04
276.43
276.43
274.41
275.44
-0.97
2017-12-01
275.14
278.40
274.47
276.41
+1.16
2017-11-30
277.17
277.53
274.17
275.25
-1.90
2017-11-29
279.31
280
276.65
277.15
-2.16
2017-11-28
279.22
280.16
278.55
279.31
-0.22
2017-11-27
278.23
280.56
277.67
279.53
+1.56
2017-11-24
278.81
279.25
277.45
277.97
-0.71
2017-11-23
278.86
279.33
277.86
278.68
-0.26
2017-11-22
276.42
279.56
276.03
278.94
+2.48
2017-11-21
275.49
277.41
275.42
276.46
+0.84
2017-11-20
279.33
279.59
275.08
275.62
-3.72
2017-11-17
275.90
280.09
275.88
279.34
+3.29
2017-11-16
275.75
276.78
275.19
276.05
+0.11
2017-11-15
276.42
278.45
275.51
275.94
-0.50
2017-11-14
275.88
277.17
274.15
276.44
+0.45
2017-11-13
275.26
276.35
275.10
275.99
+0.65
2017-11-10
277.39
277.92
274.82
275.34
-2.11
2017-11-09
276.59
278.27
276.27
277.45
+0.80
2017-11-08
275.21
277.95
275.21
276.65
+1.29
2017-11-07
276.72
276.79
274.47
275.36
-1.45
2017-11-06
274.22
277.03
273.20
276.81
+2.69
2017-11-03
275.67
276.47
273.09
274.12
-1.32
2017-11-02
275.20
277.30
274.82
275.44
+0.34
2017-11-01
274.38
276.59
273.65
275.10
+0.72
2017-10-31
275.51
275.99
273.55
274.38
-1.10
2017-10-30
274.85
276.16
273.89
275.48
+0.42
2017-10-27
273.56
275.11
272.72
275.06
+1.67
2017-10-26
275.81
276.94
273.13
273.39
-2.39
2017-10-25
275.65
276.39
274.30
275.78
+0.24
2017-10-24
276.84
277.18
274.86
275.54
-1.28
2017-10-23
276.30
277.10
274.60
276.82
+0.42
2017-10-20
278.53
278.79
275.77
276.40
-2.04
2017-10-19
276.55
278.66
275.59
278.44
+1.93
2017-10-18
277.42
278.31
275.60
276.51
-0.93
2017-10-17
279.62
279.90
276.57
277.44
-2.14
2017-10-16
281.40
282.02
278.51
279.58
-2.08
2017-10-13
279.28
281.66
278.68
281.66
+2.40
2017-10-12
278.97
280.16
278.34
279.26
+0.37
2017-10-11
278.13
279.31
277.24
278.89
+0.86
2017-10-10
277.27
279.46
276.74
278.03
+0.92
2017-10-09
275.54
277.57
275.32
277.11
+1.53
2017-10-06
273.79
275.64
272.10
275.58
+1.85
2017-10-05
275.24
276.17
273.35
273.73
-1.45
2017-10-04
274.54
276.89
274.19
275.18
+0.49
2017-10-03
274.36
275.25
273.76
274.69
+0.35
2017-10-02
276.21
276.42
274.06
274.34
-1.99
2017-09-29
277.90
278.63
275.40
276.33
-1.53
2017-09-28
276.84
278.29
275.70
277.86
+1.31
2017-09-27
279.39
279.90
276.55
276.55
-2.73
2017-09-26
282.94
283.66
278.96
279.28
-3.76
2017-09-25
280.20
283.33
278.31
283.04
+2.95
2017-09-22
278.71
280.43
278.68
280.09
+1.37
2017-09-21
280.95
281.08
278.01
278.72
-2.18
2017-09-20
283.08
284.19
279.68
280.90
-2.05
2017-09-19
282.03
283.23
281.75
282.95
+0.95
2017-09-18
284.91
285.03
281.53
282
-2.97
2017-09-15
287.04
288.12
284.95
284.97
-2.04
2017-09-14
285.77
287.37
284
287.01
+1.36
2017-09-13
287.72
288.22
285.03
285.65
-1.91
2017-09-12
286.63
287.65
285.51
287.56
+0.98
2017-09-11
288.71
289.36
286.26
286.58
-4.08
2017-09-08
291.25
293.13
289.78
290.66
-0.59
2017-09-07
288.04
291.48
287.47
291.25
+3.23
2017-09-06
289.22
289.88
287.32
288.02
-1.21
2017-09-05
288.11
290.29
286.33
289.23
+1.30
2017-09-04
288.12
289.31
287.47
287.93
+1.89
2017-09-01
285.35
286.94
284.13
286.04
+0.87
2017-08-31
282.59
285.82
280.35
285.17
+2.65
2017-08-30
282.67
283.67
281.69
282.52
-0.15
2017-08-29
283.90
286.33
281.64
282.67
-0.15
2017-08-28
279.08
283.32
278.84
282.82
+4
2017-08-25
277.71
279.54
275.20
278.82
+1.20
2017-08-24
278.62
278.81
277.17
277.62
-0.99
2017-08-23
277.42
278.88
276.83
278.61
+1.19
2017-08-22
278.83
279.10
276.68
277.42
-1.34
2017-08-21
277.17
279.39
276.47
278.76
+1.59
2017-08-18
278.13
280.89
277.11
277.17
-0.88
2017-08-17
277.25
278.58
276.61
278.05
+1.04
2017-08-16
274.47
277.22
273.65
277.01
+2.53
2017-08-15
276.69
276.84
273.63
274.48
-2.21
2017-08-14
278.54
278.65
275.92
276.69
-1.60
2017-08-11
277.78
279
276.55
278.29
+0.59
2017-08-10
275.74
278.08
275.10
277.70
+1.90
2017-08-09
272.17
276.11
272.09
275.80
+3.56
2017-08-08
271.44
273.20
270.07
272.24
+0.74
2017-08-07
271.72
272.06
271
271.50
-0.23
2017-08-04
273.89
274.27
270.72
271.73
-2.06
2017-08-03
273.50
274.42
271.32
273.79
+0.41
2017-08-02
273.92
274.84
272.55
273.38
-0.56
2017-08-01
274.05
275.12
272.53
273.94
-0.07
2017-07-31
274.26
274.49
273.20
274.01
+0.05
2017-07-28
271.88
274.42
271.30
273.96
+2.13
2017-07-27
272.18
273.21
270.69
271.83
-0.38
2017-07-26
269.93
272.83
268.41
272.21
+2.61
2017-07-25
271.02
271.62
269.51
269.60
-1.39
2017-07-24
271.04
271.82
270.22
270.99
+0.01
2017-07-21
268.69
271.19
268.38
270.98
+2.31
2017-07-20
267.94
269.40
266.61
268.67
+0.73
2017-07-19
268.27
268.63
266.76
267.94
-0.28
2017-07-18
266.44
268.74
266.12
268.22
+1.81
2017-07-17
265.31
266.92
265.16
266.41
+1.12
2017-07-14
262.78
266.22
262.14
265.29
+2.52
2017-07-13
263.29
264.39
262.51
262.77
-0.62
2017-07-12
262.77
264.69
261.97
263.39
+0.51
2017-07-11
262.18
262.92
260.72
262.88
+0.79
2017-07-10
261.77
262.48
260.03
262.09
+0.27
2017-07-07
264.50
265.27
260.59
261.82
-2.62
2017-07-06
264.90
265.46
263.85
264.44
-0.46
2017-07-05
264.27
265.34
262.73
264.90
+0.81
2017-07-04
263.22
264.84
263.22
264.09
+0.89
2017-07-03
268.11
268.34
262.90
263.20
-4.85
2017-06-30
268.58
269.54
267.56
268.05
-0.72
2017-06-29
269.74
270.61
267.46
268.77
-0.89
2017-06-28
269.20
270.97
269.08
269.66
+0.49
2017-06-27
268.62
270.59
268
269.17
+0.54
2017-06-26
271.48
271.67
266.90
268.63
-2.67
2017-06-23
269.83
271.84
269.72
271.30
+1.56
2017-06-22
269.03
270.96
268.82
269.74
+0.73
2017-06-21
268.25
269.45
267.82
269.01
+0.76
2017-06-20
268.45
269.51
267.89
268.25
-0.22
2017-06-19
270.81
271.14
268.23
268.47
-2.12
2017-06-16
270.69
271.46
270.15
270.59
-0.04
2017-06-15
272.21
273.53
270.07
270.63
-1.60
2017-06-14
273.35
276.72
271.30
272.23
-1.12
2017-06-13
273.23
274.02
271.77
273.35
+0.19
2017-06-12
273.65
274.32
272.72
273.16
-0.19
2017-06-09
276.35
276.78
272.94
273.35
-2.96
2017-06-08
277.80
278.32
274.37
276.31
-1.45
2017-06-07
279.33
279.61
276.78
277.76
-1.58
2017-06-06
276.09
279.86
276.09
279.34
+3.20
2017-06-05
276.39
277.13
275.73
276.14
+0.01
2017-06-02
273.28
276.29
271.80
276.13
+2.97
2017-06-01
274.01
274.30
272.23
273.16
-0.76
2017-05-31
272.70
275.12
271.93
273.92
+1.25
2017-05-30
273.61
274.34
271.90
272.67
-0.83
2017-05-29
273.74
274.04
273.12
273.50
-0.06
2017-05-26
271
274.13
270.44
273.56
+2.49
2017-05-25
271.64
272
270.57
271.07
-0.55
2017-05-24
269.94
271.85
269.29
271.62
+1.70
2017-05-23
272.01
272.89
269.90
269.92
-2.07
2017-05-22
271.31
272.63
270.15
271.99
+0.99
2017-05-19
269.25
271.32
268.92
271
+1.97
2017-05-18
272.23
273.16
268.86
269.03
-3.18
2017-05-17
267.07
272.36
266.87
272.21
+5.12
2017-05-16
265.62
267.57
265.53
267.09
+1.49
2017-05-15
265.16
267.18
264.76
265.60
+0.45
2017-05-12
264.32
265.97
264.30
265.15
+0.80
2017-05-11
262.99
265.11
262.62
264.35
+1.32
2017-05-10
263.61
264.67
262.75
263.03
-0.58
2017-05-09
264.65
265.29
262.06
263.61
-1
2017-05-08
263.90
267.01
263.58
264.61
-0.75
2017-05-05
265.12
266.81
264.61
265.36
+0.43
2017-05-04
267.30
268.03
264.50
264.93
-2.16
2017-05-03
271.33
271.42
266.66
267.09
-4.19
2017-05-02
271.20
271.59
270.18
271.28
—
2017-05-01
273.82
274.48
270.77
271.28
-2.50
2017-04-28
272.83
273.92
272.62
273.78
+0.97
2017-04-27
273.98
274.15
272.16
272.81
-1.19
2017-04-26
273.98
274.02
273.98
274
+1.21
2017-04-25
275.49
276.01
272.23
272.79
-2.72
2017-04-24
275.49
275.51
275.49
275.51
-1.76
2017-04-21
276.55
278.19
275.92
277.27
+0.68
2017-04-20
276.55
276.59
276.55
276.59
+0.28
2017-04-19
278.36
278.71
274.93
276.31
-2.05
2017-04-18
278.36
278.36
278.34
278.36
+1
2017-04-17
278.63
279.73
276.63
277.36
-0.58
2017-04-14
277.86
278.17
277.19
277.94
+0.06
2017-04-13
277.67
278.24
276.63
277.88
+0.23
2017-04-12
277.67
277.69
277.65
277.65
+2.38
2017-04-11
275.32
275.32
275.27
275.27
+4.45
2017-04-10
270.88
270.99
270.82
270.82
+0.15
2017-04-07
270.24
274.44
269.92
270.67
+0.43
2017-04-06
270.24
270.26
270.24
270.24
-0.71
2017-04-05
271.20
271.52
268.38
270.95
-0.15
2017-04-04
270.48
272.35
270.46
271.10
+0.58
2017-04-03
270.48
270.54
270.46
270.52
+0.87
2017-03-31
268.19
270.04
267.68
269.65
+1.28
2017-03-30
270.68
270.74
268.23
268.37
-2.24
2017-03-29
270.08
270.91
269.30
270.61
+0.44
2017-03-28
270.61
271.73
269.36
270.17
-0.70
2017-03-27
269
272.29
268.92
270.87
+2.44
2017-03-24
268.64
270.32
267.78
268.43
-0.21
2017-03-23
268.64
268.64
268.60
268.64
-0.89
2017-03-22
268.69
270.20
268.54
269.53
+0.89
2017-03-21
268.69
268.69
268.64
268.64
+2.27
2017-03-20
265.38
266.76
265.37
266.37
+1.07
2017-03-17
264.63
265.96
264.26
265.30
+0.65
2017-03-16
263.31
266.40
262.96
264.65
+1.32
2017-03-15
258.82
263.88
258.49
263.33
+4.53
2017-03-14
259.83
260.78
258.43
258.80
-1.01
2017-03-13
259.83
259.83
259.81
259.81
-0.20
2017-03-10
259.06
260.49
257.85
260.01
+0.67
2017-03-09
260.65
261.07
258.84
259.34
-1.54
2017-03-08
262.23
263.12
260.37
260.88
-1.50
2017-03-07
264.48
264.99
262.01
262.38
-2.07
2017-03-06
266.31
267.08
264.37
264.45
-2.01
2017-03-03
266.27
266.96
263.89
266.46
-0.05
2017-03-02
269.62
269.91
265.60
266.51
-3.27
2017-03-01
269.33
270.05
266.96
269.78
+0.38
2017-02-28
270.42
271.72
269.29
269.40
-1.11
2017-02-27
271.55
272.91
269.94
270.51
-0.83
2017-02-24
269.70
272.10
269.36
271.34
+1.61
2017-02-23
267.20
270.15
266.68
269.73
+2.53
2017-02-22
266.76
267.93
265.71
267.20
+0.48
2017-02-21
267.22
267.51
264.61
266.72
-0.58
2017-02-20
266.69
267.54
266.03
267.30
+0.80
2017-02-17
267.48
268.57
266.38
266.50
-1.04
2017-02-16
266.26
268.27
265.99
267.54
+1.19
2017-02-15
264.99
266.35
262.53
266.35
+1.14
2017-02-14
264.56
266.59
263.68
265.21
+0.68
2017-02-13
266.08
266.22
263.09
264.53
-1.74
2017-02-10
264.99
267.14
263.66
266.27
+1.08
2017-02-09
267.95
268.72
264.65
265.19
-2.83
2017-02-08
266.18
268.78
265.56
268.02
+1.75
2017-02-07
266.64
266.85
264.91
266.27
-0.48
2017-02-06
263.40
266.82
263.22
266.75
+3.27
2017-02-03
262.42
263.74
260.48
263.48
+1.02
2017-02-02
261.09
264.58
260.80
262.46
+1.35
2017-02-01
261.42
261.98
258.54
261.11
-0.26
2017-01-31
258.13
262.42
257.63
261.37
+3.25
2017-01-30
257.41
258.99
256.31
258.12
+0.99
2017-01-27
256.70
257.31
254.76
257.13
+0.54
2017-01-26
259.28
259.69
255.71
256.59
-2.63
2017-01-25
260.93
261.23
257.52
259.22
-1.74
2017-01-24
262.94
263.47
260.39
260.96
-2.01
2017-01-23
261.08
263.32
261
262.97
+1.71
2017-01-20
260.07
262.34
258.71
261.26
+1.16
2017-01-19
259.70
260.52
258.11
260.10
+0.14
2017-01-18
262.68
262.95
259.44
259.96
-2.70
2017-01-17
259.51
263.18
259.51
262.66
+3.02
2017-01-16
258.47
260.98
258.47
259.64
+1.16
2017-01-13
257.87
259.36
256.34
258.48
+0.53
2017-01-12
257.16
260.62
257.04
257.95
+0.69
2017-01-11
256.27
258.75
254.07
257.26
+0.84
2017-01-10
254.89
257.09
254.67
256.42
+1.46
2017-01-09
253.15
256.14
252.99
254.96
+1.91
2017-01-06
254.80
255.43
252.69
253.05
-1.80
2017-01-05
251.13
255.88
250.96
254.85
+3.67
2017-01-04
250.14
252.19
249.51
251.18
+1.09
2017-01-03
248.32
251.44
247.29
250.09
+1.57
2017-01-02
248.41
248.84
248.41
248.52
+0.04