现货黄金2025年价格历史
XAUCNY现货黄金（XAUCNY）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
743.84
2025年
最高价
元/克
978.90
2025-12-26
最低价
元/克
569.01
2025-01-06
2025年价格走势
现货黄金 · 单位：元/克（日K收盘）
2025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
2025-12-31
937.10
944.27
922.89
931.55
-5.02
2025-12-30
934.86
950.98
933.38
936.57
+1.22
2025-12-29
980.22
982.27
929.07
935.35
-43.55
2025-12-26
967.36
982.41
966.26
978.90
+11.50
2025-12-24
968.76
977.14
960.51
967.40
-0.71
2025-12-23
959.82
971.61
956.60
968.11
+8.84
2025-12-22
936.82
960.67
936.49
959.27
+22.43
2025-12-19
935.67
940.67
930.37
936.84
+1.56
2025-12-18
937.30
944.58
930.34
935.28
-1.26
2025-12-17
928.91
939.02
928.60
936.54
+7.53
2025-12-16
929.62
936.04
922.32
929.01
-0.43
2025-12-15
928
939.30
925.33
929.44
+1.06
2025-12-12
923.71
939.96
919.21
928.38
+4.41
2025-12-11
912.79
925.43
907.73
923.97
+11.18
2025-12-10
908.62
915.23
903
912.79
+4.37
2025-12-09
904.22
911.48
900.34
908.42
+3.86
2025-12-08
906.24
910.96
901.89
904.56
-1.89
2025-12-05
908.44
919.68
905.15
906.45
-1.90
2025-12-04
907.34
911.01
901.26
908.35
+0.85
2025-12-03
908.58
915.81
905.62
907.50
-0.58
2025-12-02
913.96
914.54
899
908.08
-5.39
2025-12-01
911.90
920.80
908.07
913.47
+0.23
2025-11-28
897.90
913.59
897.52
913.24
+15.54
2025-11-27
898.82
900.05
894.42
897.70
-1.09
2025-11-26
892.02
901.14
891.61
898.79
+7.03
2025-11-25
893.08
898.09
887.29
891.76
-1.05
2025-11-24
877.82
893.91
872.31
892.81
+15.09
2025-11-21
880.07
885.49
868.51
877.72
-2.61
2025-11-20
880.39
887.39
872
880.33
-0.10
2025-11-19
878.23
892.34
875.61
880.43
+2.33
2025-11-18
873.16
881.50
863.21
878.10
+4.68
2025-11-17
881.18
886.57
865.16
873.42
-8.67
2025-11-14
900.38
909.30
870.62
882.09
-18.54
2025-11-13
906.32
916.63
895.05
900.63
-5.27
2025-11-12
890.71
909.39
884.96
905.90
+15.03
2025-11-11
888.64
895.86
884.59
890.87
+2.14
2025-11-10
863.89
888.87
863.04
888.73
+24.82
2025-11-07
858.94
869.55
857.95
863.91
+5.38
2025-11-06
859.42
867.92
855.94
858.53
-0.62
2025-11-05
849.33
861.60
848.41
859.15
+10.25
2025-11-04
864.08
864.81
848.23
848.90
-14.90
2025-11-03
863.96
870.24
855.60
863.80
-0.18
2025-10-31
868.74
873.34
857.71
863.98
-5.06
2025-10-30
848.65
869.54
845.36
869.04
+20.70
2025-10-29
853.22
870.19
845.60
848.34
-4.83
2025-10-28
859.94
867.92
839.12
853.17
-6.54
2025-10-27
877.62
887.10
857.45
859.71
-27.93
2025-10-24
890.93
894.88
873.17
887.64
-3.40
2025-10-23
884.04
897.08
877.67
891.04
+6.23
2025-10-22
890.06
898.54
864.51
884.81
-5.57
2025-10-21
940.29
944.67
882.17
890.38
-50.12
2025-10-20
917.85
946.04
910.85
940.50
+23.06
2025-10-17
934.46
945.51
903.96
917.44
-17.01
2025-10-16
908.80
935.08
906.62
934.45
+26.02
2025-10-15
894.82
910.79
893.79
908.43
+14.10
2025-10-14
887.28
902.46
883.15
894.33
+6.85
2025-10-13
867.52
888.95
865.33
887.48
+19.84
2025-10-10
858.68
868.48
852.14
867.64
+9.11
2025-10-09
872.74
876.21
851.71
858.53
-13.77
2025-10-08
860.74
876.45
859.88
872.30
+11.91
2025-10-07
854.94
861.76
850.92
860.39
+5.29
2025-10-06
839.39
857.24
838.48
855.10
+16
2025-10-03
832.84
840.30
828.67
839.10
+6.60
2025-10-02
834.73
841.38
824.67
832.50
-2.06
2025-10-01
833.04
841.08
832.01
834.56
+1.50
2025-09-30
827.31
835.96
818.99
833.06
+5.41
2025-09-29
811.38
827.87
811.26
827.65
+15.87
2025-09-26
809.14
817
806.36
811.78
+2.43
2025-09-25
806.77
812.21
803.63
809.35
+2.61
2025-09-24
812.99
816.05
802.65
806.74
-6.01
2025-09-23
808.92
818.56
806.86
812.75
+3.78
2025-09-22
795.84
809.46
795.24
808.97
+13.39
2025-09-19
786.96
795.75
784.28
795.58
+8.65
2025-09-18
790.06
793.06
783.31
786.93
-3.29
2025-09-17
796.93
800.55
787.26
790.22
-6.54
2025-09-16
794.13
799.59
793.40
796.76
+2.41
2025-09-15
786.65
795.79
783.04
794.35
+7.77
2025-09-12
784.75
789.59
783.84
786.58
+1.83
2025-09-11
786.43
787.93
780.34
784.75
-1.25
2025-09-10
782.95
789.74
781.42
786
+3.23
2025-09-09
785.24
793.24
782.76
782.77
-2.32
2025-09-08
774.25
787.35
772.94
785.09
+10.68
2025-09-05
766.18
777.32
764.25
774.41
+8.81
2025-09-04
768.72
769.50
758.12
765.60
-2.91
2025-09-03
763.22
772.72
761.29
768.51
+5.68
2025-09-02
750.03
764.47
749.29
762.83
+12.38
2025-09-01
744.51
753.50
742.03
750.45
+6.01
2025-08-29
737.93
745.78
735.07
744.44
+6.58
2025-08-28
732.79
739.17
730.74
737.86
+4.42
2025-08-27
732.53
733.88
728.46
733.44
+0.72
2025-08-26
726.83
732.77
723.57
732.72
+5.90
2025-08-25
727.70
729.01
725.41
726.82
-1.24
2025-08-22
720.87
729.54
717.16
728.06
+7.20
2025-08-21
722.74
723.89
718
720.86
-2.08
2025-08-20
715.86
723.35
715
722.94
+7.11
2025-08-19
719.51
722.32
715.74
715.83
-3.72
2025-08-18
720.57
725.16
717.54
719.55
-0.74
2025-08-15
720.33
723.11
719.41
720.29
+0.20
2025-08-14
724.33
728.62
718.98
720.09
-4.56
2025-08-13
722.97
727.81
721.71
724.65
+1.68
2025-08-12
721.62
725.29
719.22
722.97
+1.28
2025-08-11
733.58
735.08
721.48
721.69
-12.18
2025-08-08
733.48
735.91
729.60
733.87
+0.58
2025-08-07
727.23
734.58
726.34
733.29
+5.77
2025-08-06
730.40
730.91
725.10
727.52
-2.43
2025-08-05
728.31
732.08
723.28
729.95
+1.41
2025-08-04
726.44
731
722.23
728.54
+2.46
2025-08-01
710.47
726.23
708.54
726.08
+15.87
2025-07-31
707.25
715.75
706.84
710.21
+2.96
2025-07-30
718.16
719.91
705.63
707.25
-11.03
2025-07-29
716.09
719.90
714.26
718.28
+2.51
2025-07-28
719.87
722.32
712.91
715.77
-4.80
2025-07-25
727.48
728.40
717.95
720.57
-6.67
2025-07-24
731.45
732.68
723.59
727.24
-4.10
2025-07-23
740.88
742.50
730.14
731.34
-9.61
2025-07-22
733.35
741.37
730.50
740.95
+7.49
2025-07-21
722.97
734.43
722.24
733.46
+10.21
2025-07-18
720.89
725.76
719.36
723.25
+2.25
2025-07-17
722.59
723.85
714.65
721
-1.72
2025-07-16
717.37
729.12
716.77
722.72
+5.17
2025-07-15
721.90
726.88
716.90
717.55
-4.36
2025-07-14
724.55
728.70
721.42
721.91
-2.57
2025-07-11
717.51
727.39
717.16
724.48
+6.77
2025-07-10
715.44
719.08
714.74
717.71
+2.25
2025-07-09
712.25
716.21
708.83
715.46
+2.60
2025-07-08
720.26
722.40
709.76
712.86
-7.57
2025-07-07
720.02
721.74
711.74
720.43
+0.29
2025-07-04
718.19
722.28
717.57
720.14
+1.91
2025-07-03
725.05
726.70
715.04
718.23
-6.82
2025-07-02
720.77
725.48
718.50
725.05
+4.23
2025-07-01
713.14
725.06
712.81
720.82
+7.65
2025-06-30
706.51
714.60
701.16
713.17
+6.33
2025-06-27
718.53
718.66
702.99
706.84
-11.72
2025-06-26
719.51
723.40
714.68
718.56
-0.91
2025-06-25
717.28
720.56
715.11
719.47
+1.76
2025-06-24
727.34
727.82
711.56
717.71
-9.60
2025-06-23
727.16
732.77
722.75
727.31
+0.12
2025-06-20
727.77
728.64
721.26
727.19
-0.55
2025-06-19
727.39
731.51
722.77
727.74
+0.33
2025-06-18
731.94
734.13
726.05
727.41
-4.08
2025-06-17
730.48
734.84
726.79
731.49
+0.65
2025-06-16
740.72
745.18
730.37
730.84
-10.24
2025-06-13
730.92
744.24
729.71
741.08
+10.06
2025-06-12
724.84
733.93
720.85
731.02
+6.56
2025-06-11
717.53
725.63
715.86
724.46
+6.84
2025-06-10
718.49
723.14
712.91
717.62
-0.31
2025-06-09
714.82
720.78
711.18
717.93
+3.44
2025-06-06
724.08
728.84
714.01
714.49
-9.46
2025-06-05
728.92
734.85
720.85
723.95
-4.31
2025-06-04
723.65
730.81
721.95
728.26
+4.30
2025-06-03
729.76
732.45
719.71
723.96
-6.10
2025-06-02
710.22
730.44
710.15
730.06
+19.92
2025-05-30
716.70
717.44
706.46
710.14
-6.30
2025-05-29
709.54
719.15
700.77
716.44
+6.68
2025-05-28
712.97
718.03
707.41
709.76
-2.99
2025-05-27
722
723.33
709.38
712.75
-9.02
2025-05-26
724.02
724.74
717.68
721.77
-3.12
2025-05-23
711.04
726.77
709.75
724.89
+13.43
2025-05-22
715.94
722.32
708.12
711.46
-4.37
2025-05-21
710.34
717.92
709.36
715.83
+5.46
2025-05-20
697.34
711.61
691.88
710.37
+13.05
2025-05-19
694.53
701.57
692.08
697.32
+5.84
2025-05-16
699.34
702.18
681.05
691.48
-8.07
2025-05-15
685.98
699.72
673.81
699.55
+13.64
2025-05-14
701.31
703.27
684.01
685.91
-15.77
2025-05-13
698.10
705.03
694.40
701.68
+3.05
2025-05-12
717.92
717.92
692.58
698.63
-19.15
2025-05-09
713.54
722.78
707.13
717.78
+4.05
2025-05-08
726.91
737.26
710.07
713.73
-12.82
2025-05-07
740.47
742.27
725.49
726.55
-14.44
2025-05-06
720.34
741.69
717.58
740.99
+21.03
2025-05-05
699.30
720.68
698.85
719.96
+20.32
2025-05-02
699.22
705.89
695.84
699.64
+0.24
2025-05-01
709.92
710.49
691.35
699.40
-10.59
2025-04-30
715.81
718.61
705.45
709.99
-6.32
2025-04-29
721.50
723.02
712.47
716.31
-5.72
2025-04-28
718.41
724
705.46
722.03
+5.43
2025-04-25
722.68
727.71
705.02
716.60
-6.73
2025-04-24
710.02
726.96
709.78
723.33
+13.35
2025-04-23
730.14
731.25
704.01
709.98
-20.03
2025-04-22
738.74
755.71
726.92
730.01
-9.41
2025-04-21
719.95
740.74
718.68
739.42
+20.97
2025-04-17
721.90
724.95
709.02
718.45
-3.39
2025-04-16
697.08
721.85
696.57
721.84
+24.44
2025-04-15
693
698.22
692.92
697.40
+4.09
2025-04-14
698.82
700.77
689.47
693.31
-5.71
2025-04-11
685.54
700.71
685.45
699.02
+13.38
2025-04-10
665.82
685.89
662.98
685.64
+20
2025-04-09
644.27
669.29
641.26
665.64
+21.62
2025-04-08
643.99
652.65
642.27
644.02
+0.17
2025-04-07
655.36
659.73
638.34
643.85
-12.10
2025-04-04
672.23
677.25
651.10
655.95
-16.55
2025-04-03
676.56
683.99
659.48
672.50
-4.07
2025-04-02
672.30
677.76
670.36
676.57
+4.24
2025-04-01
674.36
679.95
669.52
672.33
-2.16
2025-03-31
666.24
675.45
664.32
674.49
+8.37
2025-03-28
659.63
666.51
659.37
666.12
+6.11
2025-03-27
651.95
660.60
651.43
660.01
+8.03
2025-03-26
652.07
654.70
650.41
651.98
-0.06
2025-03-25
650.57
655.51
649.38
652.04
+1.71
2025-03-24
652.45
654.94
648.25
650.33
-2.57
2025-03-21
656.95
658.02
647.60
652.90
-4.52
2025-03-20
657.97
660.14
653.27
657.42
-0.63
2025-03-19
655.17
659.03
652.66
658.05
+2.84
2025-03-18
647.53
656.05
647.53
655.21
+7.27
2025-03-17
644.41
648.20
643.86
647.94
+3.53
2025-03-14
645.09
648.83
643.07
644.41
-0.92
2025-03-13
633.25
645.49
633.03
645.33
+11.90
2025-03-12
629.75
634.98
627.52
633.43
+3.93
2025-03-11
623.68
630.94
621.91
629.50
+5.77
2025-03-10
628.51
630.13
621.89
623.73
-4.25
2025-03-07
628.52
632.76
625.34
627.98
-0.43
2025-03-06
630.35
631.96
624.27
628.41
-2.49
2025-03-05
630.06
632.62
624.89
630.90
+0.91
2025-03-04
623.92
632.24
622.21
629.99
+5.76
2025-03-03
617.35
624.65
616.54
624.23
+7.85
2025-02-28
621.58
622.94
611.59
616.38
-3.95
2025-02-27
629.59
630.68
619.22
620.33
-9.48
2025-02-26
629.68
632.65
624.20
629.81
+0.77
2025-02-25
636.88
637.78
623.61
629.04
-8.18
2025-02-24
633.92
638.33
630.70
637.22
+3.61
2025-02-21
634.68
636.92
629.75
633.61
-0.88
2025-02-20
633.30
638.01
631.40
634.49
+0.56
2025-02-19
634.14
636.32
630.11
633.93
+0.41
2025-02-18
625.90
634.24
624.41
633.52
+7.82
2025-02-17
622.49
627.59
621.33
625.70
+2.91
2025-02-14
631.79
634.84
621.17
622.79
-9.47
2025-02-13
626.80
632.43
626.25
632.26
+5.95
2025-02-12
625.54
628.12
618.36
626.31
+0.59
2025-02-11
627.77
635.43
622.19
625.72
-1.95
2025-02-10
617.81
628.61
616.25
627.67
+9.96
2025-02-07
616.50
623.31
615.86
617.71
+1.01
2025-02-06
619.03
620.46
611.95
616.70
-1.29
2025-02-05
613.68
622.35
613.06
617.99
+3.93
2025-02-04
608.21
614.36
606
614.06
+5.75
2025-02-03
604.69
611.20
598.46
608.31
+3.58
2025-01-31
603.40
608.33
602.58
604.73
+1.04
2025-01-30
595.70
604.26
595.37
603.69
+8.95
2025-01-29
596.49
597.30
592.61
594.74
-1.98
2025-01-28
591.59
597.03
590.44
596.72
+4.79
2025-01-27
598.19
598.72
589.35
591.93
-6.47
2025-01-24
594.60
601.53
594.29
598.40
+3.93
2025-01-23
594.87
595.72
590.66
594.47
-0.65
2025-01-22
592.10
596.72
591.96
595.12
+2.98
2025-01-21
584.74
592.93
583.47
592.14
+7.34
2025-01-20
583.48
585.98
580.62
584.80
+1.67
2025-01-17
586.48
586.76
582.95
583.13
-3.09
2025-01-16
582
588.32
580.82
586.22
+3.97
2025-01-15
578.11
582.28
576.22
582.25
+4.28
2025-01-14
574.80
577.98
574.25
577.97
+3.20
2025-01-13
580.66
581.57
573.59
574.77
-6.20
2025-01-10
576.03
582.55
575.05
580.97
+4.67
2025-01-09
574.43
578.34
573.32
576.30
+1.31
2025-01-08
571.76
576.57
571.07
574.99
+2.73
2025-01-07
569.20
575.27
568.38
572.26
+3.25
2025-01-06
570.25
572.06
564.43
569.01
-0.58
2025-01-03
573.63
575.48
569.24
569.59
-4.76
2025-01-02
567.09
574.47
565.96
574.35
+7.98