搜金价

现货黄金2021年价格历史

XAUCNY

现货黄金（XAUCNY）2021年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
388.46
2021年
最高价 元/克
420.96
2021-01-05
最低价 元/克
363.33
2021-03-08

2021年价格走势

现货黄金 · 单位：元/克（日K收盘）

2021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
2021-12-31
391.78
395.23
391.62
395.02
+2.73
2021-12-30
389.64
392.38
387.71
392.29
+2.67
2021-12-29
390.01
390.33
386.31
389.62
-0.24
2021-12-28
391.08
393.03
389.61
389.86
-1.52
2021-12-27
390.50
391.59
389.30
391.38
+2.29
2021-12-24
390.38
391.34
389.09
389.09
-1.47
2021-12-23
389.43
390.99
388.40
390.56
+0.84
2021-12-22
386.43
389.75
385.44
389.72
+3.63
2021-12-21
386.59
388.76
385.27
386.09
-0.10
2021-12-20
388.57
389.57
386.07
386.19
-1.61
2021-12-17
388.48
391.75
387.60
387.80
-0.69
2021-12-16
383.79
388.49
383.26
388.49
+4.60
2021-12-15
382.35
384.54
378.44
383.89
+1.46
2021-12-14
385.74
386.42
381.40
382.43
-3.46
2021-12-13
384.93
386.82
384.71
385.89
+0.94
2021-12-10
383.31
386.35
381.97
384.95
+1.60
2021-12-09
384.98
386.01
382.96
383.35
-2.20
2021-12-08
385.18
387.19
384.25
385.55
+0.06
2021-12-07
384.04
386.02
382.69
385.49
+1.31
2021-12-06
385.32
386.01
383.42
384.18
-0.78
2021-12-03
381.49
385.68
381.12
384.96
+3.29
2021-12-02
384.76
385.07
380.35
381.67
-2.36
2021-12-01
383.23
387.34
382.53
384.03
+1.62
2021-11-30
385.27
390.54
382.12
382.41
-2.74
2021-11-29
386.90
388.54
384.21
385.15
-1.76
2021-11-26
386.23
392.02
384.47
386.91
+0.73
2021-11-25
386.16
387.61
385.49
386.18
+0.08
2021-11-24
386.29
387.89
384.04
386.10
-0.42
2021-11-23
389.62
391.35
384.58
386.52
-3.29
2021-11-22
398.75
399.28
389.03
389.81
-8.99
2021-11-19
401.34
402.81
397.94
398.80
-3.01
2021-11-18
403.19
404
400.55
401.81
-1.30
2021-11-17
399.64
403.36
399.22
403.11
+3.52
2021-11-16
402.20
405.32
399.15
399.59
-2.72
2021-11-15
402.55
403.84
400.69
402.31
-0.60
2021-11-12
402.03
403.49
398.35
402.91
+0.74
2021-11-11
399.28
402.92
397.79
402.17
+2.15
2021-11-10
395.52
403.45
393.41
400.02
+4.38
2021-11-09
393.84
395.73
392.76
395.64
+1.81
2021-11-08
392.63
394.38
391.29
393.83
+1.27
2021-11-05
386.89
392.61
385.45
392.56
+5.65
2021-11-04
382.10
388.44
381.82
386.91
+4.78
2021-11-03
385.95
386.14
379.77
382.13
-3.93
2021-11-02
387.18
387.91
385.49
386.06
-1.14
2021-11-01
384.96
387.76
383.95
387.20
+2.22
2021-10-29
388.39
388.92
382.57
384.98
-3.40
2021-10-28
387.93
390.90
386.95
388.38
+0.45
2021-10-27
387.08
388.49
384.95
387.93
+0.95
2021-10-26
390.29
390.48
384.85
386.98
-3.34
2021-10-25
387.06
390.85
386.78
390.32
+3.31
2021-10-22
384.92
391.68
384.73
387.01
+2.11
2021-10-21
384.76
386.36
383.39
384.90
+0.21
2021-10-20
381.99
386.12
381.28
384.69
+2.70
2021-10-19
381.03
385.41
380.41
381.99
+0.92
2021-10-18
381.64
382.65
379.85
381.07
-0.54
2021-10-15
387.72
387.90
381.02
381.61
-6.15
2021-10-14
387.09
388.77
385.74
387.76
+0.63
2021-10-13
380
387.84
379.57
387.13
+7.10
2021-10-12
378.72
382.03
377.84
380.03
+1.27
2021-10-11
379.40
380.24
377.75
378.76
-0.63
2021-10-08
379.06
384.63
378.38
379.39
+0.34
2021-10-07
380.56
381.54
378.23
379.05
-1.55
2021-10-06
380.04
381.15
376.93
380.60
+0.57
2021-10-05
382.10
382.19
377.57
380.03
-2
2021-10-04
380.47
382.30
377.17
382.03
+1.80
2021-10-01
379.32
380.95
377.71
380.23
+0.88
2021-09-30
372.72
380.93
371.82
379.35
+6.67
2021-09-29
374.37
376.93
371.71
372.68
-1.70
2021-09-28
377.85
378.84
372.92
374.38
-3.42
2021-09-27
378.15
380.22
376.74
377.80
-0.09
2021-09-24
376.28
379.52
375.81
377.89
+1.63
2021-09-23
381.76
383.62
375.19
376.26
-5.51
2021-09-22
383.12
385.90
381.05
381.77
-1.35
2021-09-21
380.88
384.73
379.53
383.12
+2.22
2021-09-20
378.59
381.57
376.18
380.90
+2.02
2021-09-17
378.66
381.65
377.30
378.88
+0.28
2021-09-16
387.31
387.86
376.87
378.60
-8.71
2021-09-15
389.59
390.15
386.54
387.31
-2.35
2021-09-14
387.28
390.57
384.79
389.66
+2.47
2021-09-13
386.12
388.34
385.15
387.19
+1.26
2021-09-10
387.59
389.52
385.85
385.93
-1.52
2021-09-09
386.29
388.88
385.18
387.45
+1.23
2021-09-08
387.45
389.13
384.85
386.22
-1.20
2021-09-07
393.65
394.58
386.98
387.42
-6.23
2021-09-06
395.14
395.22
393.04
393.65
-0.94
2021-09-03
390.71
396.01
390.34
394.59
+3.86
2021-09-02
391.63
392.37
389.72
390.73
-0.95
2021-09-01
391.55
393
390.49
391.68
+0.12
2021-08-31
390.88
392.82
389.02
391.56
+0.65
2021-08-30
392.32
393.68
390.15
390.91
-1.40
2021-08-27
386.99
392.82
385.41
392.31
+5.33
2021-08-26
386.67
388.29
384.34
386.98
+0.37
2021-08-25
389.24
389.34
384.90
386.61
-2.64
2021-08-24
389.80
390.74
388.57
389.25
-0.57
2021-08-23
384.25
390.06
383.48
389.82
+5.33
2021-08-20
384.40
386.18
383.84
384.49
+0.10
2021-08-19
386
387.03
383.07
384.39
-1.67
2021-08-18
385.65
387.34
383.78
386.06
+0.46
2021-08-17
385.93
387.71
384.34
385.60
-0.25
2021-08-16
384.24
386.34
382.18
385.85
+1.70
2021-08-13
378.41
384.41
378.04
384.15
+5.70
2021-08-12
378.19
379.64
376.06
378.45
+0.25
2021-08-11
373.29
378.83
372.21
378.20
+4.92
2021-08-10
373.45
375.35
370.65
373.28
-0.11
2021-08-09
380.69
381.02
362.82
373.39
-7.23
2021-08-06
389.55
389.71
379.68
380.62
-8.89
2021-08-05
391.14
391.88
388.20
389.51
-1.63
2021-08-04
390.92
395.53
390.05
391.14
+0.24
2021-08-03
391.57
391.91
390.18
390.90
-0.66
2021-08-02
391.68
392.89
389.85
391.56
-0.11
2021-07-30
394.72
395.43
390.67
391.67
-2.97
2021-07-29
390.17
395.74
389.80
394.64
+4.48
2021-07-28
388.41
390.80
387.04
390.16
+1.76
2021-07-27
388.09
389.80
387.08
388.40
+0.29
2021-07-26
389.11
391.16
387.67
388.11
-0.96
2021-07-23
390.13
390.91
386.49
389.07
-1.06
2021-07-22
390.13
390.13
390.12
390.13
+0.83
2021-07-21
389.40
389.40
389.30
389.30
-1.56
2021-07-20
390.84
390.86
390.84
390.86
-0.49
2021-07-19
391.35
391.35
391.34
391.35
+0.09
2021-07-16
394.98
395.59
390.58
391.26
-3.61
2021-07-15
394.98
394.99
394.87
394.87
+0.32
2021-07-14
394.53
394.55
394.28
394.55
+4.34
2021-07-13
390.29
390.29
390.17
390.21
+0.25
2021-07-12
389.95
389.96
389.95
389.96
-0.46
2021-07-09
389.22
391.34
387.90
390.42
+1.19
2021-07-08
389.22
389.24
389.21
389.23
-0.19
2021-07-07
389.42
389.42
389.42
389.42
+1.47
2021-07-06
387.97
388.01
387.87
387.95
+1.07
2021-07-05
386.87
386.88
386.87
386.88
+1.18
2021-07-02
383.61
387.62
382.92
385.70
+2.24
2021-07-01
383.61
383.62
383.46
383.46
+1.30
2021-06-30
382.16
382.16
382.15
382.16
+1.98
2021-06-29
380.28
380.28
380.18
380.18
-3.62
2021-06-28
383.98
383.98
383.80
383.80
-0.91
2021-06-25
383.32
386.58
382.76
384.71
+1.38
2021-06-24
383.32
383.33
383.32
383.33
-0.69
2021-06-23
384.09
384.10
383.88
384.02
+0.01
2021-06-22
385
386.54
382.69
384.01
-0.89
2021-06-21
385
385
384.90
384.90
+4.02
2021-06-18
382.92
388.04
380.19
380.88
-2.03
2021-06-17
382.92
382.92
382.50
382.91
-8.30
2021-06-16
391.26
391.26
391.02
391.21
-10.14
2021-06-15
401.36
401.36
401.01
401.35
-1.28
2021-06-14
402.93
402.93
402.63
402.63
-2.62
2021-06-11
409.87
410.90
404.68
405.25
-4.58
2021-06-10
409.87
409.88
409.56
409.83
+2.32
2021-06-09
407.75
407.75
407.51
407.51
-1.25
2021-06-08
408.65
408.77
408.65
408.76
-1.26
2021-06-07
407.55
410.29
406.11
410.02
+1.78
2021-06-04
403.67
409.44
400.66
408.24
+4.37
2021-06-03
403.67
403.87
403.65
403.87
-8.07
2021-06-02
410.24
412.23
408.85
411.94
+1.65
2021-06-01
411.87
413.84
408.61
410.29
-1.03
2021-05-31
411
412.56
410.45
411.32
+0.28
2021-05-28
409.48
411.52
406.41
411.04
+1.56
2021-05-27
409.48
409.48
409.48
409.48
—
2021-05-26
410.06
413.02
408.21
409.48
-0.62
2021-05-25
410.06
410.14
409.93
410.10
+3.94
2021-05-24
405.95
406.16
405.86
406.16
+0.03
2021-05-21
405
407.99
403.71
406.13
+1.13
2021-05-20
405
405.10
404.98
405
+1.31
2021-05-19
403.70
408.10
399.72
403.69
+0.11
2021-05-18
402.98
404.86
402.31
403.58
+0.54
2021-05-17
398.30
403.46
397.51
403.04
+5.15
2021-05-14
394.37
398.61
392.85
397.89
+3.48
2021-05-13
394.37
394.41
394.37
394.41
+2.45
2021-05-12
396.74
398.09
391.34
391.96
-4.78
2021-05-11
396.74
396.74
396.74
396.74
+0.35
2021-05-10
395.95
398.46
395.12
396.39
+1.09
2021-05-07
391.79
397.99
391.40
395.30
+3.51
2021-05-06
391.79
391.79
391.79
391.79
+6.04
2021-05-05
384.08
386.08
382.24
385.75
+1.64
2021-05-04
384.08
384.11
384.08
384.11
-2.99
2021-05-03
387.11
387.11
386.78
387.10
+5.16
2021-04-30
382.69
383
380.91
381.94
-0.63
2021-04-29
384.67
386.51
379.20
382.57
-2.05
2021-04-28
383.72
384.91
380.54
384.62
+0.90
2021-04-27
383.72
383.72
383.72
383.72
-0.86
2021-04-26
383.26
385.11
381.90
384.58
+0.99
2021-04-23
385.10
387.77
382.14
383.59
-1.51
2021-04-22
385.10
385.10
385.10
385.10
-2.09
2021-04-21
387.19
387.19
387.19
387.19
+3.14
2021-04-20
382.21
384.45
380.71
384.05
+1.61
2021-04-19
383.93
386.53
381.48
382.44
-1.16
2021-04-16
380.84
385.19
379.94
383.60
+2.80
2021-04-15
374.88
382.15
374.39
380.80
+5.96
2021-04-14
376.81
377.75
374
374.84
-1.99
2021-04-13
374.04
377.64
371.99
376.83
+2.70
2021-04-12
376.45
376.79
372.83
374.13
-2.38
2021-04-09
379.08
379.46
373.80
376.51
-2.57
2021-04-08
379.08
379.08
379.08
379.08
+3.94
2021-04-07
375.14
375.14
375.14
375.14
-1.44
2021-04-06
376.31
376.58
376.26
376.58
+3.43
2021-04-05
373.29
374.31
371.62
373.15
-1.46
2021-04-02
373.52
375.24
373.44
374.61
+1.09
2021-04-01
368.71
373.67
368.25
373.52
+4.81
2021-03-31
368.71
368.71
368.70
368.71
+4.84
2021-03-30
363.87
363.87
363.87
363.87
-5.81
2021-03-29
369.69
369.69
369.68
369.68
-4.44
2021-03-26
372.90
375.02
371.71
374.12
+1.22
2021-03-25
372.90
372.90
372.90
372.90
-1.55
2021-03-24
373.08
375.38
372.26
374.45
+1.37
2021-03-23
373.08
373.09
372.87
373.08
-2.39
2021-03-22
375.47
375.47
375.47
375.47
-1.37
2021-03-19
374.93
377.21
373
376.84
+1.91
2021-03-18
374.93
374.93
374.93
374.93
-1.89
2021-03-17
376.82
376.82
376.82
376.82
+3.13
2021-03-16
373.48
373.69
373.48
373.69
-0.21
2021-03-15
373.58
374
373.58
373.90
+1.05
2021-03-12
371.80
373.38
366.87
372.85
+1
2021-03-11
372.78
375.69
371.21
371.85
-0.93
2021-03-10
370.42
372.86
368.77
372.78
+2.30
2021-03-09
363.40
371.53
362.79
370.48
+7.15
2021-03-08
367.83
370.16
362.01
363.33
-3.75
2021-03-05
366.53
368.72
364.31
367.08
+0.58
2021-03-04
368.99
372.05
365.03
366.50
-2.86
2021-03-03
375.19
375.83
367.45
369.36
-5.93
2021-03-02
372.30
375.52
368.61
375.29
+2.94
2021-03-01
375.19
379.99
371.28
372.35
-1.95
2021-02-26
382.04
383.43
370.72
374.30
-7.86
2021-02-25
389.62
389.85
381.25
382.16
-7.57
2021-02-24
389.66
391.64
385.07
389.73
-0.05
2021-02-23
390.70
392.14
387.72
389.78
-0.89
2021-02-22
384.79
391.39
384.47
390.67
+5.40
2021-02-19
383.27
386.85
380.13
385.27
+1.86
2021-02-18
383.22
386.41
381.83
383.41
-0.07
2021-02-17
387.44
387.64
382.10
383.48
-4
2021-02-16
392.70
394.39
386.31
387.48
-4.97
2021-02-15
393.92
394.52
391.94
392.45
-1.40
2021-02-12
394.23
395.30
390.93
393.85
-0.28
2021-02-11
397.93
398.94
393.02
394.13
-3.77
2021-02-10
396.74
400.61
395.98
397.90
+1.06
2021-02-09
395.20
399.16
394.71
396.84
+1.62
2021-02-08
392.34
397.11
390.30
395.22
+3.53
2021-02-05
387.32
391.94
386.82
391.69
+4.37
2021-02-04
395.76
396.19
385.41
387.32
-8.64
2021-02-03
396.67
398.39
395.02
395.96
-0.84
2021-02-02
401.73
402.53
395.04
396.80
-4.88
2021-02-01
402.14
404.14
399.18
401.68
+2.85
2021-01-29
397.82
405
397.15
398.83
+1.01
2021-01-28
398.27
402.51
395.87
397.82
-0.30
2021-01-27
399.46
400.13
395.42
398.12
-1.43
2021-01-26
400.57
402.01
399.11
399.55
-1.14
2021-01-25
400.61
403.33
398.84
400.69
+0.09
2021-01-22
403.75
403.98
396.71
400.60
-3.13
2021-01-21
403.89
404.89
401.28
403.73
-0.48
2021-01-20
397.24
404.21
395.70
404.21
+6.93
2021-01-19
396.80
398.47
395.79
397.28
+0.61
2021-01-18
394.87
397.47
389.91
396.67
+1.97
2021-01-15
398.52
400.92
393.56
394.70
-3.89
2021-01-14
398.52
401.09
395.06
398.59
+0.23
2021-01-13
400.37
402.29
397.76
398.36
-2.08
2021-01-12
398.31
402.41
396.71
400.44
+2.45
2021-01-11
399.32
400.88
392.37
397.99
-1.13
2021-01-08
413.40
414.04
394.77
399.12
-14.01
2021-01-07
414.40
416.25
411.73
413.13
-1.08
2021-01-06
420.83
423.06
410.45
414.21
-6.75
2021-01-05
419.24
421.71
417.62
420.96
+1.44
2021-01-04
411.15
419.86
411.07
419.52
+9.70
2021-01-01
409.82
409.82
409.82
409.82
+0.02