现货黄金2022年价格历史
XAUCNY现货黄金（XAUCNY）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
389.13
2022年
最高价
元/克
442.88
2022-03-08
最低价
元/克
350.33
2022-09-26
2022年价格走势
现货黄金 · 单位：元/克（日K收盘）
2022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
2022-12-30
390.88
394.28
390.69
393.72
+1.89
2022-12-29
389.07
393.04
388.98
391.83
+2.18
2022-12-28
391.31
391.83
387.90
389.65
-1.64
2022-12-27
387.64
395.75
387.64
391.29
+3.17
2022-12-23
386.73
389.33
386.44
388.12
+1.11
2022-12-22
391.56
393.08
385.17
387.01
-4.79
2022-12-21
392.45
393.81
391
391.80
-0.93
2022-12-20
385.89
393.22
385.15
392.73
+6.80
2022-12-19
386.59
388.38
385.11
385.93
-1.13
2022-12-16
383.51
387.44
382.98
387.06
+3.24
2022-12-15
390.22
390.54
382.91
383.82
-6.40
2022-12-14
391.02
391.69
387.78
390.22
-0.75
2022-12-13
384.56
393.94
384.30
390.97
+6.62
2022-12-12
387.81
388.05
383.65
384.35
-3.31
2022-12-09
386.26
389.99
385.93
387.66
+1.48
2022-12-08
385.47
387.55
384.44
386.18
+0.19
2022-12-07
382.14
386.63
381.74
385.99
+3.39
2022-12-06
381.45
384.53
381.11
382.60
+1.05
2022-12-05
388
390.82
381.11
381.55
-6.60
2022-12-02
389.32
389.64
383.89
388.15
-1.20
2022-12-01
381.63
389.51
381.53
389.35
+7.18
2022-11-30
377.79
382.18
376.54
382.17
+4.55
2022-11-29
375.85
379.81
375.36
377.62
+1.85
2022-11-28
378.82
380.84
375.42
375.77
-3.44
2022-11-25
379.07
380.30
376.82
379.21
+0.25
2022-11-24
377.90
379.73
377.51
378.96
+0.91
2022-11-23
375.53
378.57
373.15
378.05
+2.41
2022-11-22
375.15
377.81
374.87
375.64
+0.14
2022-11-21
377.67
378.53
373.95
375.50
-2.13
2022-11-18
380.02
381.67
377.12
377.63
-2.64
2022-11-17
382.85
383.22
378.68
380.27
-2.80
2022-11-16
384.11
385.44
382.06
383.07
-1.01
2022-11-15
382.31
385.69
381.39
384.08
+1.45
2022-11-14
381.38
383.27
378.46
382.63
+0.95
2022-11-11
378.86
381.78
377.08
381.68
+2.76
2022-11-10
368.38
379.18
367.77
378.92
+10.72
2022-11-09
369.84
371.88
367.39
368.20
-1.45
2022-11-08
361.26
370.71
359.37
369.65
+8.02
2022-11-07
363
363.16
359.72
361.63
-1.36
2022-11-04
351.91
363.13
351.46
362.99
+11.35
2022-11-03
353.19
354.33
348.86
351.64
-1.47
2022-11-02
355.75
360.44
352.81
353.11
-2.68
2022-11-01
352.65
357.78
352.18
355.79
+3.11
2022-10-31
354.69
355.34
352.32
352.68
-2.35
2022-10-28
359.06
359.96
353.38
355.03
-4.01
2022-10-27
359.23
360.79
357.37
359.04
-0.33
2022-10-26
356.68
361.64
355.97
359.37
+2.52
2022-10-25
356.20
359.05
353.56
356.85
+0.63
2022-10-24
357.82
360.63
354.82
356.22
-1.58
2022-10-21
351.32
358
349.17
357.80
+6.35
2022-10-20
351.81
355.30
350.12
351.45
-0.26
2022-10-19
356.59
357.24
351.22
351.71
-4.96
2022-10-18
356.25
358.60
355.28
356.67
+0.46
2022-10-17
354.95
360.22
354.82
356.21
+1.26
2022-10-14
359.57
360.93
354
354.95
-4.74
2022-10-13
361.21
363.23
354.57
359.69
-1.40
2022-10-12
359.74
362.34
358.49
361.09
+1.31
2022-10-11
360.18
363.62
358.58
359.78
-0.51
2022-10-10
366.33
367.07
359.55
360.29
-5.56
2022-10-07
369.43
370.28
365.04
365.85
-3.95
2022-10-06
370.36
372.58
368.51
369.80
-0.71
2022-10-05
372.65
373.08
367.18
370.51
-2.15
2022-10-04
366.87
373.44
365.84
372.66
+5.65
2022-10-03
358.90
367.40
358.21
367.01
+8.64
2022-09-30
358.49
361.75
358.15
358.37
-0.10
2022-09-29
358.36
359.50
354.26
358.47
+0.10
2022-09-28
351.57
359.04
348.56
358.37
+6.65
2022-09-27
350.21
354.65
350.09
351.72
+1.39
2022-09-26
354.91
356.22
349.86
350.33
-4.59
2022-09-23
360.91
361.88
353.89
354.92
-5.91
2022-09-22
361.30
363.81
357.46
360.83
-0.54
2022-09-21
359.19
364.47
357.16
361.37
+1.88
2022-09-20
361.76
362.64
358.36
359.49
-2.36
2022-09-19
361.92
362.74
358.32
361.85
+0.18
2022-09-16
359.27
362.82
357.09
361.67
+2.13
2022-09-15
366.09
366.69
358.43
359.54
-6.86
2022-09-14
367.36
368.60
365.53
366.40
-1.11
2022-09-13
372.37
373.95
366.44
367.51
-4.82
2022-09-12
370.77
374.66
369.59
372.33
+1.69
2022-09-09
368.91
373.44
368.73
370.64
+1.73
2022-09-08
370.84
373.17
367.78
368.91
-2.08
2022-09-07
367.20
371.29
365.08
370.99
+3.45
2022-09-06
369.31
372.83
366.87
367.54
-1.66
2022-09-05
369.81
370.49
368.58
369.20
-0.41
2022-09-02
366.18
370.97
365.77
369.61
+3.01
2022-09-01
369.45
369.54
364.63
366.60
-2.94
2022-08-31
372.12
372.81
369.01
369.54
-2.74
2022-08-30
375.32
375.83
371.49
372.28
-2.73
2022-08-29
374.77
376.89
371.41
375.01
-0.12
2022-08-26
379.66
379.81
374.39
375.13
-4.61
2022-08-25
378.01
381.22
377.69
379.74
+1.69
2022-08-24
377.48
379.13
376.18
378.05
+0.57
2022-08-23
374.73
378.75
373.70
377.48
+2.60
2022-08-22
377.23
377.71
372.96
374.88
-2.30
2022-08-19
379.84
379.94
376.78
377.18
-2.43
2022-08-18
380.27
382.71
379.04
379.61
-0.76
2022-08-17
383.32
384.85
379.87
380.37
-3.02
2022-08-16
384.29
385.04
382.48
383.39
-0.82
2022-08-15
389.18
389.20
382.81
384.21
-4.89
2022-08-12
386.36
389.26
385.20
389.10
+2.68
2022-08-11
386.90
388.51
384.92
386.42
-0.57
2022-08-10
387.36
390.37
385.83
386.99
-0.39
2022-08-09
386.25
388.77
384.84
387.38
+1.12
2022-08-08
383.28
386.51
382.29
386.26
+3.01
2022-08-05
386.68
387.57
381.08
383.25
-3.44
2022-08-04
381.12
387.57
380.56
386.69
+5.63
2022-08-03
379.90
382.79
378.79
381.06
+0.93
2022-08-02
382.50
386.09
379.94
380.13
-2.50
2022-08-01
381.11
383.28
379.48
382.63
+1.33
2022-07-29
379.08
381.75
378.29
381.30
+2.23
2022-07-28
374.35
379.41
374.22
379.07
+4.67
2022-07-27
370.73
375.77
369.55
374.40
+3.65
2022-07-26
371.23
373.16
369.98
370.75
-0.59
2022-07-25
373.03
374.91
370.18
371.34
-1.61
2022-07-22
371.04
375.56
369.81
372.95
+1.87
2022-07-21
366.32
371.45
362.81
371.08
+4.83
2022-07-20
369.29
370.21
365.44
366.25
-3.31
2022-07-19
369.06
371.05
368.06
369.56
+0.51
2022-07-18
368.65
372.23
368.25
369.05
+0.28
2022-07-15
369.17
370.68
366.83
368.77
-0.36
2022-07-14
374.66
374.92
366.53
369.13
-5.59
2022-07-13
372.66
376.87
368.64
374.72
+2.10
2022-07-12
374.36
376.64
372.03
372.62
-1.80
2022-07-11
376.34
376.70
373.65
374.42
-1.70
2022-07-08
375.66
378.39
374.22
376.12
+0.39
2022-07-07
375.43
377.66
374.90
375.73
+0.27
2022-07-06
380.98
382.82
374
375.46
-5.53
2022-07-05
390.35
391.29
380.82
380.99
-9.25
2022-07-04
391.24
391.75
389.39
390.24
-0.84
2022-07-01
390.15
391.20
385.27
391.08
+0.85
2022-06-30
392.43
394.07
389.22
390.23
-2.25
2022-06-29
392.93
395.78
391.27
392.48
-0.36
2022-06-28
393.56
395.04
392.52
392.84
-0.72
2022-06-27
396.90
397.53
393.11
393.56
-0.79
2022-06-24
393.49
395.53
392.27
394.35
+0.82
2022-06-23
396.72
398.58
393.35
393.53
-3.24
2022-06-22
395.71
399.02
393.63
396.77
+1.05
2022-06-21
396.72
398.08
394.73
395.72
-1.12
2022-06-20
397.30
398.61
396.13
396.84
-0.28
2022-06-17
400.95
401.17
395.91
397.12
-3.85
2022-06-16
395.92
401.11
392
400.97
+5.05
2022-06-15
390.46
397.72
390.21
395.92
+5.53
2022-06-14
392.80
395.49
389.70
390.39
-2.42
2022-06-13
404.67
405.73
392.55
392.81
-11.31
2022-06-10
398.95
405.06
394.07
404.12
+5.14
2022-06-09
400.14
400.65
397.25
398.98
-1.12
2022-06-08
399.91
401.56
398.29
400.10
+0.15
2022-06-07
397.57
400.67
396.52
399.95
+2.41
2022-06-06
399.70
401.14
397.32
397.54
-2.14
2022-06-03
403.37
404.65
398.77
399.68
-3.77
2022-06-02
398.61
403.88
397.99
403.45
+4.80
2022-06-01
396.63
399.47
394.68
398.65
+1.98
2022-05-31
400.71
401.03
396.11
396.67
-4
2022-05-30
400.02
402.48
398.98
400.67
+0.49
2022-05-27
399.47
402.04
398.89
400.18
+0.68
2022-05-26
400.15
400.68
397.50
399.50
-0.65
2022-05-25
402.99
403.39
397.83
400.15
-2.85
2022-05-24
400.13
403.72
399.15
403
+2.85
2022-05-23
398.28
402.78
397.93
400.15
+1.52
2022-05-20
397.78
399.37
395.65
398.63
+0.91
2022-05-19
392.21
399.27
390.86
397.72
+5.53
2022-05-18
391.85
394
390.19
392.19
+0.29
2022-05-17
393.76
396.47
391.32
391.90
-1.90
2022-05-16
390.76
394.48
385.81
393.80
+2.56
2022-05-13
393.38
394.92
388.46
391.24
-2.02
2022-05-12
399.96
401.41
393.11
393.26
-6.72
2022-05-11
396.92
401.20
395.44
399.98
+3.14
2022-05-10
400.51
402.79
396.32
396.84
-3.48
2022-05-09
406.63
407.17
399.72
400.32
-6.37
2022-05-06
405.27
408.63
402.93
406.69
+1.40
2022-05-05
406.16
412.38
404.31
405.29
-0.86
2022-05-04
403.32
408.02
401.81
406.15
+2.79
2022-05-03
402.24
405.56
399.50
403.36
+1.15
2022-05-02
409.33
410.26
400.48
402.21
-7.37
2022-04-29
409.06
414.55
408.46
409.58
+0.54
2022-04-28
407.22
409.56
404.23
409.04
+1.84
2022-04-27
411.48
411.78
406.21
407.20
-4.20
2022-04-26
409.78
412.68
409.26
411.40
+1.67
2022-04-25
416.87
417.71
408.40
409.73
-7.24
2022-04-22
421.40
422.28
416.01
416.97
-4.32
2022-04-21
422.66
422.71
418.18
421.29
-1.38
2022-04-20
421.09
422.85
418.67
422.67
+1.62
2022-04-19
427.22
427.96
419.74
421.05
-6.18
2022-04-18
426.21
431.52
425.55
427.23
+0.89
2022-04-15
426.14
426.54
425.92
426.34
+0.19
2022-04-14
427.01
427.62
423.35
426.15
-0.90
2022-04-13
424.65
427.87
423.68
427.05
+2.39
2022-04-12
421.87
427.23
420.83
424.66
+2.85
2022-04-11
420.24
425.22
418.87
421.81
+1.31
2022-04-08
417.11
420.66
416.04
420.50
+3.47
2022-04-07
415.68
418.42
414.51
417.03
+1.37
2022-04-06
415.33
417.50
413.54
415.66
+0.32
2022-04-05
417.40
419.88
413.97
415.34
-1.94
2022-04-04
415.41
418.23
413.60
417.28
+1.61
2022-04-01
418.31
418.80
413.99
415.67
-2.60
2022-03-31
417.41
421.01
414.36
418.27
+1
2022-03-30
414.41
418.58
413.58
417.27
+2.84
2022-03-29
415.28
416.59
408.11
414.43
-0.72
2022-03-28
422.95
423.02
413.91
415.15
-7.64
2022-03-25
422.64
424.14
419.57
422.79
+0.16
2022-03-24
419.64
424.53
418.22
422.63
+2.95
2022-03-23
414.91
420.70
413.56
419.68
+4.79
2022-03-22
417.96
418.56
412.56
414.89
-3.05
2022-03-21
414.90
419.06
414.01
417.94
+3.04
2022-03-18
419.45
420.05
414.03
414.90
-4.55
2022-03-17
416.17
421.01
415.26
419.45
+3.41
2022-03-16
414.12
416.64
409.19
416.04
+1.94
2022-03-15
421.30
422.06
411.79
414.10
-7.12
2022-03-14
428.52
429.66
420.94
421.22
-6.89
2022-03-11
431.18
431.65
422.93
428.11
-3.01
2022-03-10
430.04
433.83
425.50
431.12
+1.16
2022-03-09
442.86
444.64
426.69
429.96
-12.92
2022-03-08
431.40
447.03
427.76
442.88
+11.66
2022-03-07
426.67
432.41
423.42
431.22
+6.47
2022-03-04
418.09
425.46
416.65
424.75
+6.53
2022-03-03
416.45
419.19
414.85
418.22
+2.50
2022-03-02
419.89
420.61
413.24
415.72
-4.37
2022-03-01
412.16
420.30
410.34
420.09
+7.67
2022-02-28
414.36
416.83
408.22
412.42
+4.18
2022-02-25
411.19
414.88
406.56
408.24
-1.49
2022-02-24
412.17
426.31
405.53
409.73
-2.57
2022-02-23
410.02
412.52
407.99
412.30
+1.90
2022-02-22
411.46
413.31
408.37
410.40
-0.98
2022-02-21
410.35
412.05
407.57
411.38
+1.77
2022-02-18
409.89
410.81
407.23
409.61
-0.35
2022-02-17
403.70
410.51
403.04
409.96
+5.66
2022-02-16
400.19
404.34
399.33
404.30
+4.11
2022-02-15
403.98
405.85
398.25
400.19
-4.02
2022-02-14
401.47
404.68
399.54
404.21
+2.34
2022-02-11
394.38
402.80
393.16
401.87
+7.34
2022-02-10
395.90
397.73
393.35
394.53
-1.31
2022-02-09
394.20
396.41
393.84
395.84
+1.34
2022-02-08
393.09
394.89
391.86
394.50
+1.18
2022-02-07
390.15
393.77
390.12
393.32
+2.95
2022-02-04
389.50
391.89
386.97
390.37
+0.60
2022-02-03
390.40
390.62
386.18
389.77
-0.47
2022-02-02
388.97
391
387.30
390.24
+1.34
2022-02-01
388.01
390.57
387.54
388.90
+0.32
2022-01-31
386.76
388.64
385.42
388.58
+2.34
2022-01-28
388.07
388.55
384.34
386.24
-1.31
2022-01-27
392.84
393.46
386.69
387.55
-4.91
2022-01-26
398.99
399.50
391.93
392.46
-6.44
2022-01-25
397.92
400.30
396.18
398.90
+1.24
2022-01-24
396.15
398.24
394.99
397.66
+2.11
2022-01-21
397.02
398.01
394.71
395.55
-1.29
2022-01-20
397.32
399.03
396.35
396.84
-1.04
2022-01-19
391.60
398.03
390.69
397.88
+6.27
2022-01-18
392.84
393.59
389.87
391.61
-1.07
2022-01-17
392.46
393.69
391.36
392.68
+0.43
2022-01-14
393.41
394.97
391.66
392.25
-1.14
2022-01-13
394.28
394.76
391.27
393.39
-1.16
2022-01-12
393.28
394.72
391.73
394.55
+0.92
2022-01-11
388.98
393.69
388.51
393.63
+4.74
2022-01-10
387.38
389.18
386.54
388.89
+1.13
2022-01-07
386.31
388.37
384.86
387.76
+1.71
2022-01-06
390.93
391.16
385.64
386.05
-4.78
2022-01-05
391.76
395.08
390.32
390.83
-1.10
2022-01-04
388.92
392.29
388.33
391.93
+2.90
2022-01-03
394.86
395.52
388.21
389.03
-5.99