现货黄金2024年价格历史
XAUCNY现货黄金（XAUCNY）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
515.94
2024年
最高价
元/克
601.87
2024-10-30
最低价
元/克
430.12
2024-02-14
2024年价格走势
现货黄金 · 单位：元/克（日K收盘）
2024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
2024-12-31
562.73
567.34
561.88
566.37
+3.33
2024-12-30
565.79
567.47
560.47
563.04
-1.73
2024-12-27
568.49
569.65
563.76
564.77
-4.01
2024-12-26
564.73
569.85
564.42
568.78
+4.39
2024-12-24
564.04
566.05
563.51
564.39
+0.53
2024-12-23
565.96
568.59
563.06
563.86
-2.44
2024-12-20
560.51
568.24
559.18
566.30
+5.65
2024-12-19
558.14
567.11
557.67
560.65
+0.62
2024-12-18
571.35
572.58
558.56
560.03
-10.89
2024-12-17
572.99
574.08
568.52
570.92
-1.81
2024-12-16
571.95
575.33
570.69
572.73
+1.33
2024-12-13
578.82
581.42
571.26
571.40
-7.11
2024-12-12
586.65
588.59
577.56
578.51
-8.13
2024-12-11
581.91
587.55
577.41
586.64
+5.31
2024-12-10
574.61
582.05
573.86
581.33
+7.40
2024-12-09
568.83
577.89
567.34
573.93
+5.53
2024-12-06
568.53
571.25
564.30
568.40
+0.20
2024-12-05
572.12
573.39
566.47
568.20
-3.99
2024-12-04
570.48
573.74
568.42
572.19
+1.54
2024-12-03
569.84
573.36
568.77
570.65
+1.17
2024-12-02
572.94
573.48
566.11
569.48
-3.51
2024-11-29
570.29
575.71
568.77
572.99
+3.44
2024-11-28
569.45
572.14
565.92
569.55
+0.24
2024-11-27
568.39
573.97
567.25
569.31
+1.02
2024-11-26
566.79
570.45
562.55
568.29
+1.18
2024-11-25
585.84
587.59
564.78
567.11
-17.39
2024-11-22
576.51
585.47
576.01
584.50
+7.67
2024-11-21
571.93
577.28
571.70
576.83
+4.92
2024-11-20
568.26
573.37
565.42
571.91
+3.28
2024-11-19
563.72
569.93
563.59
568.63
+4.98
2024-11-18
553.94
564.67
553.57
563.65
+10.40
2024-11-15
554.34
556.22
551.59
553.25
-1.26
2024-11-14
555.46
557.38
547.76
554.51
-1.29
2024-11-13
561
565.46
555.56
555.80
-5.73
2024-11-12
565.27
567.27
559.18
561.53
-4.80
2024-11-11
579.58
579.99
563.69
566.33
-13.45
2024-11-08
583.91
585.24
578.74
579.78
-4.09
2024-11-07
574.20
585.18
570.84
583.87
+9.25
2024-11-06
592.38
593.74
572.72
574.62
-17.60
2024-11-05
590.77
593.79
588.32
592.22
+1.11
2024-11-04
590.30
593.40
589.20
591.11
+0.32
2024-11-01
592.10
596.41
590.15
590.79
-1.69
2024-10-31
601.89
602.45
589.82
592.48
-9.39
2024-10-30
599.12
602.43
598.18
601.87
+2.78
2024-10-29
592.38
599.16
591.52
599.09
+6.96
2024-10-28
590.46
592.91
588.32
592.13
-1.19
2024-10-25
590.72
593.32
586.63
593.32
+2.56
2024-10-24
586.81
592.33
586.37
590.76
+4.48
2024-10-23
593.62
595.61
584.88
586.28
-7.26
2024-10-22
587.24
593.55
587.01
593.54
+6.29
2024-10-21
587.58
591.73
586.06
587.25
-0.30
2024-10-18
581.29
587.88
581.08
587.55
+6.12
2024-10-17
577.31
582.29
577.11
581.43
+4.12
2024-10-16
574.98
579.80
574.07
577.31
+2.40
2024-10-15
572.37
576.29
569.67
574.91
+2.91
2024-10-14
573.70
575.82
570.72
572
-1.78
2024-10-11
568.01
574.67
567.26
573.78
+5.95
2024-10-10
563.08
568.21
562.68
567.83
+4.81
2024-10-09
565.73
566.69
562.50
563.02
-3.09
2024-10-08
570.72
572.86
562.41
566.11
-4.43
2024-10-07
572.35
574.28
569.50
570.54
-2.38
2024-10-04
573.11
576.52
568.29
572.92
-0.57
2024-10-03
573.99
575.01
570.02
573.49
-0.58
2024-10-02
574.99
575.01
570.30
574.07
-0.99
2024-10-01
568.98
577.12
568.12
575.06
+6.23
2024-09-30
573.86
575.66
566.78
568.83
-5.13
2024-09-27
576.37
577.45
570.72
573.96
-2.97
2024-09-26
573.70
579.85
573.11
576.93
+3.20
2024-09-25
573.40
576.56
572.14
573.73
—
2024-09-24
567.56
575.28
566.30
573.73
+6.18
2024-09-23
566.04
568.94
564.32
567.55
+1.40
2024-09-20
558.55
566.95
558.14
566.15
+7.67
2024-09-19
552.48
560.25
550.85
558.48
+5.98
2024-09-18
555.23
561.41
549.96
552.50
-2.31
2024-09-17
557.53
558.58
552.92
554.81
-2.82
2024-09-16
556.58
559.18
556.07
557.63
+1.08
2024-09-13
551.97
558.40
551.97
556.55
+4.06
2024-09-12
542.32
552.79
542.18
552.49
+10.14
2024-09-11
543.14
546.05
540.01
542.35
-1.06
2024-09-10
541.25
543.80
539.82
543.41
+2.27
2024-09-09
539.15
541.37
536.68
541.14
+1.95
2024-09-06
543.87
546.11
536.59
539.19
-4.25
2024-09-05
538.74
544.82
538.45
543.44
+4.62
2024-09-04
538.21
539.83
533.76
538.82
+0.50
2024-09-03
539.86
541.17
534.09
538.32
-1.38
2024-09-02
539.70
539.70
539.70
539.70
-0.74
2024-08-30
544.28
545.63
538.58
540.44
-3.96
2024-08-29
540.73
545.99
540.58
544.40
+3.63
2024-08-28
544.68
546.08
538.42
540.77
-4.31
2024-08-27
543.77
545.45
540.55
545.08
+1.37
2024-08-26
541.98
545.60
541.69
543.71
+1.25
2024-08-23
535.93
543.76
535.78
542.46
+5.96
2024-08-22
542.45
543
533.51
536.50
-5.90
2024-08-21
542.54
544.12
538.54
542.40
-0.37
2024-08-20
540.10
546.65
539.22
542.77
+2.03
2024-08-19
541.50
541.86
536.74
540.74
-0.78
2024-08-16
530.40
541.92
529.17
541.52
+11.06
2024-08-15
528.49
533.34
525.17
530.46
+1.95
2024-08-14
532.70
535.13
526.44
528.51
-3.70
2024-08-13
533.05
534.84
530.83
532.21
-1.78
2024-08-12
524.87
533.99
523.36
533.99
+9.07
2024-08-09
524.03
526.21
521.87
524.92
+0.73
2024-08-08
514.35
524.21
514.07
524.19
+9.68
2024-08-07
515.90
519.71
513.67
514.51
-1.61
2024-08-06
520.36
522.15
514.27
516.12
-4.40
2024-08-05
527.34
530.90
510.51
520.52
-7.09
2024-08-02
528.25
534.91
520.54
527.61
-0.60
2024-08-01
528.55
531.65
524.74
528.21
-0.28
2024-07-31
520.37
529.21
519.06
528.49
+7.98
2024-07-30
514.66
520.96
513.14
520.51
+5.74
2024-07-29
515.23
518.84
511.68
514.77
-0.53
2024-07-26
510.44
516.21
508.67
515.30
+4.79
2024-07-25
517.83
518.48
508.10
510.51
-7.20
2024-07-24
520.07
525.11
517.46
517.71
-2.58
2024-07-23
517.50
520.83
515.66
520.29
+2.87
2024-07-22
518.22
520.85
514.74
517.42
-0.99
2024-07-19
527.54
528.08
516.90
518.41
-9.60
2024-07-18
530.82
534.38
526.93
528.01
-2.91
2024-07-17
533.02
536.27
529.34
530.92
-2.14
2024-07-16
523.06
533.26
522.54
533.06
+10.04
2024-07-15
520.61
526.77
518.50
523.02
+2.37
2024-07-12
521.72
522.16
516.37
520.65
-0.82
2024-07-11
512.06
523.52
511.91
521.47
+9.48
2024-07-10
510.34
515.33
510.11
511.99
+1.58
2024-07-09
509.22
512.01
507.31
510.41
+1.11
2024-07-08
515
516.31
507.65
509.30
-7.04
2024-07-05
509.01
516.70
508.22
516.34
+7.48
2024-07-04
508.16
510.13
507.57
508.86
+0.17
2024-07-03
503.01
510.64
502.43
508.69
+5.75
2024-07-02
503.46
504.55
500.80
502.94
-0.51
2024-07-01
502.21
504.97
500.61
503.45
+1.12
2024-06-28
502.58
505.18
500.76
502.33
-0.30
2024-06-27
496.52
503.30
495.86
502.63
+6.43
2024-06-26
500.89
501.72
495.26
496.20
-4.59
2024-06-25
503.75
504.65
499.99
500.79
-3.25
2024-06-24
501.07
504.13
500.31
504.04
+2.72
2024-06-21
509.57
511.46
500.23
501.32
-8.27
2024-06-20
502.49
510.76
502.49
509.59
+7.26
2024-06-19
502.86
504.19
501.76
502.33
-0.59
2024-06-18
500.11
503.77
498.04
502.92
+2.27
2024-06-17
503.28
503.67
498.78
500.65
-3.02
2024-06-14
496.87
504.52
496.87
503.67
+6.18
2024-06-13
502.10
502.35
495.67
497.49
-4.34
2024-06-12
499.90
505.59
498.94
501.83
+1.58
2024-06-11
498.93
500.92
496.13
500.25
+1.43
2024-06-10
495.30
499.59
493.97
498.82
+3.64
2024-06-07
513.09
515.57
493.74
495.18
-17.87
2024-06-06
508.90
513.57
508.16
513.05
+4.52
2024-06-05
502.61
509.13
502.20
508.53
+6.17
2024-06-04
507.66
508.04
499.97
502.36
-5.22
2024-06-03
502.07
508.44
499.81
507.58
+5.11
2024-05-31
506.17
509.50
501.05
502.47
-3.43
2024-05-30
505.12
507.80
501.51
505.90
+1.26
2024-05-29
509.71
510.14
504.10
504.64
-5.26
2024-05-28
507.85
510.44
505.31
509.90
+2.30
2024-05-27
504.05
509.24
503.55
507.60
+3.69
2024-05-24
502.68
506.86
502.09
503.91
+1.03
2024-05-23
513.51
514.72
502.43
502.88
-10.73
2024-05-22
523.29
523.96
512.80
513.61
-9.03
2024-05-21
523.96
525.54
519.60
522.64
-1.23
2024-05-20
521.38
529.01
519.77
523.87
+2.44
2024-05-17
513.41
523.14
512.59
521.43
+8.36
2024-05-16
515.15
517.66
511.93
513.07
-2.10
2024-05-15
509.13
516.09
507.83
515.17
+6.04
2024-05-14
504.81
509.53
504.14
509.13
+4.71
2024-05-13
510.10
510.57
503.58
504.42
-5.21
2024-05-10
506.53
513.54
506.32
509.63
+3.01
2024-05-09
498.50
506.83
498.06
506.62
+8.30
2024-05-08
499.73
501.25
497.44
498.32
-1.38
2024-05-07
501.43
503.11
498.81
499.70
-2.03
2024-05-06
497.08
503.51
494.84
501.73
+4.54
2024-05-03
497.26
501.09
491.72
497.19
-0.10
2024-05-02
500.86
502.34
493.51
497.29
-3.29
2024-05-01
493.50
502.72
492.65
500.58
+7
2024-04-30
504.15
504.44
493.39
493.58
-10.73
2024-04-29
504.42
506.70
500.96
504.31
-0.41
2024-04-26
503.48
507.92
502.26
504.72
+1.25
2024-04-25
500.04
506.28
497.73
503.47
+3.46
2024-04-24
501.33
504.61
499.17
500.01
-1.34
2024-04-23
502.29
504.05
494.75
501.35
-1.04
2024-04-22
515.56
515.67
502.07
502.39
-13.99
2024-04-19
513.51
522.04
512.37
516.38
+2.69
2024-04-18
509.69
516.66
509.68
513.69
+4.26
2024-04-17
514.51
517.24
508.37
509.43
-5.03
2024-04-16
514.43
517.76
510.17
514.46
-0.07
2024-04-15
506
515.52
501.89
514.53
+8.56
2024-04-12
512.43
525
503.92
505.97
-6.22
2024-04-11
503.70
513.40
502.17
512.19
+8.38
2024-04-10
507.97
509.58
500.81
503.81
-4.10
2024-04-09
505.01
510.70
504.55
507.91
+2.90
2024-04-08
501.22
508.26
497.21
505.01
+2.01
2024-04-05
494.29
503.14
489.65
503
+8.46
2024-04-04
496.39
497.73
492.31
494.54
-1.89
2024-04-03
492.14
496.84
489.16
496.43
+4.10
2024-04-02
485.87
492.52
485.09
492.33
+6.14
2024-04-01
483.58
489.20
481.16
486.19
+3.88
2024-03-28
473.70
482.61
472.26
482.31
+8.50
2024-03-27
470.43
474.50
469.31
473.81
+3.41
2024-03-26
468.87
475.01
468.03
470.40
+1.49
2024-03-25
467.41
470.97
467.13
468.91
+1.42
2024-03-22
470.86
472.03
465.75
467.49
-3.43
2024-03-21
471.95
479.89
467.82
470.92
-1.02
2024-03-20
465.85
472.59
464.13
471.94
+6.15
2024-03-19
466.37
467
463.48
465.79
-0.61
2024-03-18
465.34
467.15
463.33
466.40
+0.95
2024-03-15
466.76
469.11
465.36
465.45
-1.37
2024-03-14
469.43
470.06
464.82
466.82
-2.63
2024-03-13
465.98
470.67
465.34
469.45
+3.45
2024-03-12
471.21
471.73
464.37
466
-5.13
2024-03-11
471.21
471.21
470.95
471.13
+0.58
2024-03-08
466.32
473.97
465.09
470.55
+4.22
2024-03-07
463.79
467.30
462.98
466.33
+2.52
2024-03-06
459.29
464.71
458.52
463.81
+4.38
2024-03-05
456.48
462.44
455.70
459.43
+2.95
2024-03-04
449.36
457.71
448.97
456.48
+6.69
2024-03-01
441.35
450.91
440.03
449.79
+8.47
2024-02-29
439.22
442.79
437.74
441.32
+2.09
2024-02-28
438.35
440.03
437.12
439.23
+0.88
2024-02-27
438.43
440.35
438.03
438.35
-0.17
2024-02-26
439.12
439.81
437.25
438.52
-1.03
2024-02-23
437.09
440.76
435.04
439.55
+2.50
2024-02-22
437.37
439.36
436.10
437.05
-0.38
2024-02-21
436.99
438.78
436.18
437.43
+0.38
2024-02-20
435.49
438.52
435.07
437.05
+1.65
2024-02-19
434.65
436.79
434.28
435.40
+0.65
2024-02-16
432.56
435.10
430.81
434.75
+2.12
2024-02-15
429.99
433.59
429.71
432.63
+2.51
2024-02-14
430.30
430.98
428.43
430.12
-0.21
2024-02-13
436.10
438.28
429.70
430.33
-5.80
2024-02-12
437.06
437.80
434.40
436.13
-1.06
2024-02-09
439.16
439.88
436.21
437.19
-2.01
2024-02-08
439.42
440.18
435.99
439.20
-0.19
2024-02-07
439.40
441.47
438.43
439.39
-0.19
2024-02-06
437.09
440.24
436.64
439.58
+2.36
2024-02-05
440.24
440.93
434.83
437.22
-3.20
2024-02-02
443.59
444.26
437.65
440.42
-3.19
2024-02-01
440.20
445.94
438.09
443.61
+3.16
2024-01-31
439.75
443.94
438.52
440.45
+0.69
2024-01-30
438.70
442.26
438.10
439.76
+0.91
2024-01-29
435.70
439.84
435.57
438.85
+2.99
2024-01-26
436.27
437.57
435.27
435.86
-0.43
2024-01-25
434.72
437.29
433.98
436.29
+1.47
2024-01-24
437.95
439.77
434.26
434.82
-3.28
2024-01-23
436.45
440.03
436.05
438.10
+1.66
2024-01-22
438.08
438.80
435.45
436.44
-1.84
2024-01-19
436.75
440.29
436.21
438.28
+1.50
2024-01-18
433.14
436.88
432.95
436.78
+3.65
2024-01-17
437.92
438.97
432.24
433.13
-4.76
2024-01-16
443.67
443.79
437.07
437.89
-5.74
2024-01-15
442.06
444.50
441.72
443.63
+1.15
2024-01-12
438.08
445.30
437.83
442.48
+4.27
2024-01-11
437.35
440.40
434.70
438.21
+1.18
2024-01-10
438.30
440.50
436.23
437.03
-1.27
2024-01-09
438
440.87
437.47
438.30
+0.46
2024-01-08
441.14
441.91
435.47
437.84
-3.88
2024-01-05
441.15
445.64
439.64
441.72
+0.57
2024-01-04
440.73
442.81
439.66
441.15
+0.43
2024-01-03
444.52
446.10
438.44
440.72
-3.83
2024-01-02
445.40
448.86
443.96
444.55
-0.89