现货黄金2023年价格历史
XAUCNY现货黄金（XAUCNY）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
419.51
2023年
最高价
元/克
448.59
2023-12-27
最低价
元/克
391.13
2023-02-24
2023年价格走势
现货黄金 · 单位：元/克（日K收盘）
2023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
2023-12-29
445.91
447.97
444.18
445.44
-0.50
2023-12-28
448.56
450.93
445.77
445.94
-2.65
2023-12-27
446.46
450.09
444.89
448.59
+2.14
2023-12-26
443.85
446.74
443.35
446.45
+3.12
2023-12-25
443.33
443.33
443.33
443.33
—
2023-12-22
441.68
447.07
441.67
443.33
+1.62
2023-12-21
438.66
441.78
438.60
441.71
+3.12
2023-12-20
440.46
441.22
437.75
438.59
-1.90
2023-12-19
437.62
441.99
436.50
440.49
+2.79
2023-12-18
435.97
439.10
435.28
437.70
+1.57
2023-12-15
439.60
441.54
435.23
436.13
-3.51
2023-12-14
438.04
442.17
437
439.64
+1.86
2023-12-13
427.35
437.78
425.99
437.78
+10.39
2023-12-12
427.82
431.07
426.89
427.39
-0.49
2023-12-11
432.56
433.67
426.62
427.88
-4.99
2023-12-08
437.91
439.19
430.68
432.87
-5.10
2023-12-07
437.27
440.44
436.19
437.97
+0.68
2023-12-06
435.93
439.57
435.55
437.29
+1.32
2023-12-05
438.08
440.74
433.99
435.97
-2.17
2023-12-04
447.15
455.92
436.21
438.14
-9.04
2023-12-01
439.63
448.08
439.08
447.18
+7.47
2023-11-30
441.34
442.01
438.69
439.71
-1.61
2023-11-29
440.72
443.05
439.38
441.32
+0.73
2023-11-28
434.89
441.11
434.31
440.59
+5.83
2023-11-27
432.36
435.72
431.91
434.76
+2.47
2023-11-24
430.54
432.62
429.95
432.29
+2.20
2023-11-23
429.58
431.54
429.48
430.09
+0.41
2023-11-22
431.42
433.20
428.99
429.68
-1.90
2023-11-21
426.97
433.44
426.97
431.58
+4.57
2023-11-20
427.53
428.63
424.25
427.01
-0.59
2023-11-17
427.65
430.42
427.20
427.60
-0.15
2023-11-16
423.14
429.23
422.43
427.75
+4.67
2023-11-15
423.70
426.51
422.20
423.08
-0.88
2023-11-14
420.13
425.52
419.52
423.96
+3.77
2023-11-13
418.17
420.87
417.09
420.19
+2.12
2023-11-10
422.84
423.38
417.39
418.07
-4.57
2023-11-09
420.57
424.39
419.69
422.64
+1.64
2023-11-08
424.92
425.58
420.48
421
-4.04
2023-11-07
426.97
427.16
422.26
425.04
-2.10
2023-11-06
430.05
430.35
426.95
427.14
-3.06
2023-11-03
428.71
432.66
428.21
430.20
+1.49
2023-11-02
428.23
429.88
427.27
428.71
+0.73
2023-11-01
428.14
430.12
425.31
427.98
-0.28
2023-10-31
430.93
433.51
427.27
428.26
-2.68
2023-10-30
432.77
433.31
429.67
430.94
-2.22
2023-10-27
428.56
433.87
426.66
433.16
+4.71
2023-10-26
427.43
430.42
425.63
428.45
+1.03
2023-10-25
425.58
429.04
423.90
427.42
+1.89
2023-10-24
425.92
427.72
421.74
425.53
-0.40
2023-10-23
427.75
428.13
424.12
425.93
-1.79
2023-10-20
426.10
431.24
425.75
427.72
+1.47
2023-10-19
420.51
427.03
419.96
426.25
+5.83
2023-10-18
415.18
423.75
415.13
420.42
+5.27
2023-10-17
414.41
417.03
412.67
415.15
+0.70
2023-10-16
417.35
417.79
411.76
414.45
-2.82
2023-10-13
403.48
417.30
403.45
417.27
+13.77
2023-10-12
404.57
406.99
403.30
403.50
-1.17
2023-10-11
401.51
405.28
401.29
404.67
+3.03
2023-10-10
401.80
402.76
399.93
401.64
-0.17
2023-10-09
395.64
402.37
395.62
401.81
+6.09
2023-10-06
393
396.19
390.73
395.72
+2.73
2023-10-05
392.84
394.96
391.25
392.99
-0.21
2023-10-04
393.66
395.22
392.03
393.20
-0.36
2023-10-03
394.63
395.85
391.68
393.56
-1.08
2023-10-02
398.99
399.22
394.32
394.64
-4.47
2023-09-29
402.73
405.89
398.63
399.11
-3.49
2023-09-28
404.95
405.82
401.10
402.60
-2.21
2023-09-27
410.32
411.09
404.28
404.81
-5.51
2023-09-26
413.63
413.86
410.05
410.32
-3.32
2023-09-25
415.62
416.10
413.49
413.64
-2.03
2023-09-22
414.40
416.51
414.37
415.67
+1.20
2023-09-21
416.84
417.03
413.02
414.47
-2.22
2023-09-20
417.01
420.49
416.24
416.69
-0.19
2023-09-19
417.33
418.33
416.63
416.88
-0.62
2023-09-18
415.37
417.66
414.90
417.50
+2.12
2023-09-15
412.52
416.82
412.32
415.38
+2.87
2023-09-14
411.61
413.04
410.45
412.51
+0.92
2023-09-13
413.09
413.64
411.38
411.59
-1.57
2023-09-12
415.11
415.54
411.70
413.16
-1.80
2023-09-11
414.30
416.84
413.73
414.96
+0.62
2023-09-08
414.44
416.64
413.97
414.34
-0.10
2023-09-07
413.81
415.35
413.66
414.44
+0.66
2023-09-06
415.82
416.53
413.34
413.78
-2.03
2023-09-05
418.48
418.67
415.67
415.81
-2.71
2023-09-04
418.87
420.23
417.92
418.52
-0.30
2023-09-01
418.82
421.65
417.70
418.82
-0.04
2023-08-31
419.37
420.57
418.67
418.86
-0.47
2023-08-30
418.26
420.81
417.77
419.33
+1.05
2023-08-29
414.43
418.50
413.15
418.28
+3.78
2023-08-28
413.51
415.86
413.03
414.50
+1.08
2023-08-25
414.04
415.05
410.88
413.42
-0.39
2023-08-24
413.16
415.28
412.61
413.81
+0.31
2023-08-23
409.67
414.61
409.54
413.50
+3.87
2023-08-22
409.06
411.16
407.68
409.63
+0.57
2023-08-21
407.91
409.95
406.82
409.06
+1.16
2023-08-18
407.85
409.56
407.14
407.90
-0.02
2023-08-17
408.48
410.98
406.75
407.92
-0.48
2023-08-16
410.49
411.81
408.22
408.40
-2.13
2023-08-15
411.74
412.73
409.35
410.53
-1.20
2023-08-14
413.14
413.73
410.62
411.73
-1.42
2023-08-11
412.89
414.76
412.58
413.15
+0.26
2023-08-10
413.39
416.73
412.86
412.89
-0.39
2023-08-09
415.59
417.21
413.25
413.28
-2.38
2023-08-08
418.10
418.46
415.13
415.66
-2.41
2023-08-07
419.34
420.31
417.02
418.07
-1.37
2023-08-04
417.53
420.36
416.51
419.44
+1.91
2023-08-03
417.65
418.65
416.58
417.53
-0.17
2023-08-02
419.88
422.06
417.34
417.70
-2.07
2023-08-01
424.25
424.50
419.11
419.77
-4.50
2023-07-31
422.93
425.86
421.14
424.27
+1.15
2023-07-28
420.16
423.96
420.04
423.12
+3.01
2023-07-27
425.77
427.98
419.41
420.11
-5.63
2023-07-26
424.18
427.14
423.62
425.74
+1.53
2023-07-25
422.11
424.44
421.70
424.21
+2.20
2023-07-24
423.53
424.89
421.77
422.01
-1.54
2023-07-21
425.28
426.19
422.51
423.55
-1.67
2023-07-20
426.73
429.14
424.35
425.22
-1.46
2023-07-19
427.22
427.70
425.31
426.68
-0.50
2023-07-18
421.93
428.45
421.93
427.18
+5.11
2023-07-17
421.98
423.16
420.14
422.07
+0.01
2023-07-14
423.23
424.01
421.24
422.06
-1.20
2023-07-13
422.57
423.94
421.60
423.26
+0.64
2023-07-12
417.18
423.16
417.14
422.62
+5.49
2023-07-11
415.63
418.56
415.48
417.13
+1.46
2023-07-10
415.58
416.34
412.96
415.67
+0.17
2023-07-07
412.61
417.77
412.29
415.50
+2.91
2023-07-06
413.42
416.19
410.80
412.59
-0.91
2023-07-05
415.81
417.81
413.40
413.50
-2.19
2023-07-04
414.87
416.88
414.50
415.69
+0.82
2023-07-03
414.33
416.90
412.39
414.87
+0.37
2023-06-30
412.01
415.17
410.34
414.50
+2.48
2023-06-29
411.90
413.08
408.72
412.02
+0.25
2023-06-28
413.08
413.94
410.86
411.77
-1.35
2023-06-27
415.18
416.88
412.66
413.12
-2.11
2023-06-26
415.41
417.44
414.89
415.23
+0.41
2023-06-23
413.08
418.18
412.43
414.82
+1.60
2023-06-22
417.14
417.77
412.91
413.22
-4.05
2023-06-21
417.81
418.78
414.40
417.27
-0.81
2023-06-20
421.11
422.52
416.65
418.08
-3.02
2023-06-19
422.62
422.95
420.55
421.10
-1.52
2023-06-16
422.62
424.91
421.78
422.62
-0.09
2023-06-15
419.57
423.25
415.67
422.71
+3.33
2023-06-14
419.51
423.25
418.79
419.38
-0.26
2023-06-13
422.58
425.47
418.87
419.64
-2.96
2023-06-12
423.23
424.70
420.66
422.60
-0.81
2023-06-09
424.87
425.99
422.49
423.41
-1.38
2023-06-08
418.91
425.45
418.78
424.79
+5.95
2023-06-07
423.88
425.39
418.82
418.84
-5.07
2023-06-06
423.58
424.59
421.78
423.91
+0.37
2023-06-05
420.47
424.07
418.46
423.54
+3.03
2023-06-02
427.07
428.26
420.46
420.51
-6.45
2023-06-01
423.66
428.17
421.76
426.96
+3.21
2023-05-31
422.97
426.40
421.81
423.75
+0.72
2023-05-30
419.69
423.96
417.13
423.03
+3.50
2023-05-29
419.60
420.96
418.93
419.53
-0.66
2023-05-26
418.95
422.62
418.18
420.19
+1.10
2023-05-25
422.54
424.22
418.61
419.09
-3.40
2023-05-24
426.38
428.63
422.48
422.49
-3.94
2023-05-23
425.69
427.03
421.95
426.43
+0.70
2023-05-22
426.94
428.07
424.94
425.73
-1.29
2023-05-19
422.58
428.39
421.89
427.02
+4.47
2023-05-18
427.77
428.82
421.45
422.55
-5.28
2023-05-17
429.37
430.33
426.34
427.83
-1.61
2023-05-16
435.15
435.90
428.68
429.44
-5.92
2023-05-15
434.34
436.59
433.34
435.36
+1.34
2023-05-12
434.98
436.68
432.07
434.02
-1.07
2023-05-11
438.39
440.74
434.26
435.09
-3.24
2023-05-10
439.08
442.23
436.48
438.33
-0.93
2023-05-09
436.23
439.96
436.04
439.26
+2.84
2023-05-08
435.15
438.19
434.85
436.42
+0.95
2023-05-05
442.96
443.31
431.63
435.47
-7.19
2023-05-04
439.75
447.46
438.37
442.66
+2.35
2023-05-03
434.98
440.58
433.57
440.31
+4.86
2023-05-02
428.14
436.03
427.18
435.45
+7.40
2023-05-01
429.76
433.14
426.88
428.05
-1.60
2023-04-28
428.99
430.77
426.60
429.65
+0.43
2023-04-27
429.14
432.54
426.29
429.22
-0.28
2023-04-26
431.69
433.88
428.26
429.50
-1.69
2023-04-25
429.92
432.66
426.68
431.19
+1.73
2023-04-24
427.51
429.88
426.25
429.46
+1.31
2023-04-21
432.71
433.06
425.69
428.15
-4.68
2023-04-20
430.42
434.56
429.78
432.83
+2.15
2023-04-19
433.44
433.64
425.19
430.68
-2.24
2023-04-18
430.75
434.41
429.95
432.92
+2.19
2023-04-17
432.14
435.10
427.81
430.73
-1.97
2023-04-14
440.54
442.10
430.20
432.70
-7.74
2023-04-13
434.86
442.38
434.49
440.44
+5.39
2023-04-12
432.59
437.95
432.12
435.05
+2.44
2023-04-11
429.74
433.47
429.39
432.61
+2.67
2023-04-10
433.42
434.10
427.89
429.94
-3.52
2023-04-06
436.13
436.47
432.01
433.46
-2.85
2023-04-05
436.20
438.75
433.98
436.31
+0.08
2023-04-04
428.41
437.24
426.84
436.23
+7.75
2023-04-03
425.43
429.79
421
428.48
+3.31
2023-03-31
427.13
429.12
424.67
425.17
-2.43
2023-03-30
423.69
428.44
422.19
427.60
+3.48
2023-03-29
425.90
426.32
422.88
424.12
-1.98
2023-03-28
422.62
426.53
420.77
426.10
+3.67
2023-03-27
426.96
427.35
419.65
422.43
-4.60
2023-03-24
430.55
432.47
426.49
427.03
-3.37
2023-03-23
424.91
432.57
424.10
430.40
+5.01
2023-03-22
418.92
427.29
417.66
425.39
+6.43
2023-03-21
427.27
428.63
417.87
418.96
-8.34
2023-03-20
428.95
433.90
424.40
427.30
-2.19
2023-03-17
414.50
429.49
414.20
429.49
+15.10
2023-03-16
414.61
417.48
411.89
414.39
+0.19
2023-03-15
411.02
418.32
407.18
414.20
+3.06
2023-03-14
413.03
413.30
409.15
411.14
-2.10
2023-03-13
403.26
413.42
403.26
413.24
+9.57
2023-03-10
395.42
403.81
394.64
403.67
+8.35
2023-03-09
391.27
396.31
391.16
395.32
+3.64
2023-03-08
391.76
393.91
390.68
391.68
-0.13
2023-03-07
398.83
399.80
391.40
391.81
-6.89
2023-03-06
400.74
401.25
398.40
398.70
-1.82
2023-03-03
396.36
400.85
396.30
400.52
+4.09
2023-03-02
396.85
397.04
394.88
396.43
-0.28
2023-03-01
394.38
398.29
393.62
396.71
+2.17
2023-02-28
392.15
395.41
389.63
394.54
+2.18
2023-02-27
391.01
393
390.11
392.36
+1.23
2023-02-24
393.66
394.68
390.58
391.13
-2.55
2023-02-23
394.16
395.95
392.42
393.68
-0.38
2023-02-22
395.64
398.59
393.56
394.06
-2.11
2023-02-21
397.61
398.14
394.96
396.17
-1.39
2023-02-20
397.45
398.92
396.65
397.56
-0.19
2023-02-17
396.59
398.07
392.48
397.75
+0.99
2023-02-16
396
398.46
394.45
396.76
+0.05
2023-02-15
400.63
401.63
395.07
396.71
-3.92
2023-02-14
400.20
403.85
397.92
400.63
+0.24
2023-02-13
402.41
403.03
399.52
400.39
-2.13
2023-02-10
401.73
404.25
400.01
402.52
+0.76
2023-02-09
405.06
408.15
401.35
401.76
-3.12
2023-02-08
404.07
407.26
403.58
404.88
+1.11
2023-02-07
403.92
406.86
402.66
403.77
+0.14
2023-02-06
401.80
406.21
401.72
403.63
+0.90
2023-02-03
412.99
414.27
401.90
402.73
-10.21
2023-02-02
420.57
423.14
412.69
412.94
-8.84
2023-02-01
416.32
422.03
414.68
421.78
+5.44
2023-01-31
414.89
416.95
410.44
416.34
+1.32
2023-01-30
416.20
417.71
414.70
415.02
-1.34
2023-01-27
416.48
417.82
413.83
416.36
-0.25
2023-01-26
420.30
420.87
414.31
416.61
-3.52
2023-01-25
417.99
420.63
414.55
420.13
+1.77
2023-01-24
416.33
419.44
413.88
418.36
+1.50
2023-01-23
415.89
417.92
412.71
416.86
+0.68
2023-01-20
417.18
418.37
414.70
416.18
-1.26
2023-01-19
411.59
417.86
410.25
417.44
+6.35
2023-01-18
412.11
415.83
409.49
411.09
-0.99
2023-01-17
413.69
414.37
410.94
412.08
-1.69
2023-01-16
414.35
416.54
412.53
413.77
-0.94
2023-01-13
409.71
414.98
408.42
414.71
+4.76
2023-01-12
405.11
410.57
404.56
409.95
+4.71
2023-01-11
405.27
407.36
403.07
405.24
-0.28
2023-01-10
404.06
406.10
403.09
405.52
+1.57
2023-01-09
403.23
406.28
402.54
403.95
+0.88
2023-01-06
396.33
403.78
395.20
403.07
+7.11
2023-01-05
400.57
401.41
393.96
395.96
-4.67
2023-01-04
397.35
402.69
396.31
400.63
+3.82
2023-01-03
394.05
399.45
393.90
396.81
+3.01
2023-01-02
394.37
394.37
393.80
393.80
+0.08