金条100g2009年价格历史
Au100g金条100g（Au100g）2009年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
214.98
2009年
最高价
元/克
267.80
2009-12-03
最低价
元/克
180.88
2009-01-15
2009年价格走势
金条100g · 单位：元/克（日K收盘）
2009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
2009-12-31
244
244.99
240.60
244.97
+1.97
2009-12-30
247.90
247.90
243
243
-4
2009-12-29
246.99
247.40
243.80
247
+2
2009-12-28
246
247.80
245
245
-0.30
2009-12-25
245
245.30
242.35
245.30
+0.30
2009-12-24
240.50
245
239.90
245
+5
2009-12-23
240
241.97
237
240
-2.80
2009-12-22
245.30
247
242
242.80
-4.10
2009-12-21
249.99
249.99
245.50
246.90
+0.50
2009-12-18
249
251
244.50
246.40
-4.48
2009-12-17
249.50
252
248
250.88
+1.88
2009-12-16
249
250.50
246.60
249
-1
2009-12-15
252.50
252.50
248.50
250
-0.50
2009-12-14
249.50
250.50
247.56
250.50
+0.10
2009-12-11
249.10
251.30
248
250.40
+0.88
2009-12-10
250
252
248.50
249.52
+0.52
2009-12-09
255
255
248.16
249
-7
2009-12-08
252
257.40
251
256
+1.70
2009-12-07
266
266
253
254.30
-12.50
2009-12-04
268
269
264.50
266.80
-1
2009-12-03
267
269.50
265.70
267.80
+1.60
2009-12-02
261.50
267.50
261
266.20
+6.20
2009-12-01
259
260
257.50
260
+1.90
2009-11-30
255
259.30
255
258.10
+2.60
2009-11-27
260.70
261.95
255.50
255.50
-5.20
2009-11-26
260
263
259
260.70
+1.60
2009-11-25
256.90
259.10
255
259.10
+3.55
2009-11-24
256.99
258
254.61
255.55
-0.45
2009-11-23
255.58
256
254.56
256
+3.57
2009-11-20
249.51
252.51
249.51
252.43
+0.83
2009-11-19
251.50
252.80
250.88
251.60
+1.25
2009-11-18
248.31
250.99
247.66
250.35
+0.72
2009-11-17
247.90
250.60
246.50
249.63
+1.68
2009-11-16
246
247.95
246
247.95
+4.35
2009-11-13
243.51
245.10
242.55
243.60
-2.98
2009-11-12
244.40
246.58
243.71
246.58
+2.88
2009-11-11
241.50
244.40
241.50
243.70
+2
2009-11-10
243
243.50
241.20
241.70
-0.90
2009-11-09
241
242.60
241
242.60
+3.32
2009-11-06
239
239.50
239
239.28
+0.78
2009-11-05
239
239.50
238.30
238.50
+0.80
2009-11-04
232.11
237.70
232
237.70
+4.60
2009-11-03
231.38
233.80
231.20
233.10
+3.60
2009-11-02
229.01
230
229.01
229.50
-1
2009-10-30
232.95
232.95
228.20
230.50
+3.30
2009-10-29
229.75
233
227.20
227.20
-1.70
2009-10-28
229.10
229.90
228
228.90
-0.60
2009-10-27
231.50
232.90
229.30
229.50
-2
2009-10-26
232
232.60
231.50
231.50
-1.50
2009-10-23
232
233.70
231.50
233
+0.78
2009-10-22
230.01
233.78
230.01
232.22
-0.66
2009-10-21
232.55
233
231.58
232.88
-1.23
2009-10-20
231.84
234.35
230
234.11
+2.71
2009-10-19
231.13
231.99
230
231.40
+0.73
2009-10-16
230.25
232.20
230
230.67
-1.58
2009-10-15
234
234.20
232.15
232.25
-1.85
2009-10-14
232
234.40
231.41
234.10
+2.81
2009-10-13
230.40
231.82
229.90
231.29
+1.39
2009-10-12
229.50
229.98
229.22
229.90
+1.02
2009-10-09
230
231
228.80
228.88
+9.13
2009-09-30
217.03
219.80
217.03
219.75
+0.85
2009-09-29
218
219
218
218.90
+1
2009-09-28
219
219.80
217.80
217.90
-1.10
2009-09-25
223
223
218.70
219
-3.70
2009-09-24
222
222.99
221.41
222.70
-0.10
2009-09-23
222
224
221
222.80
+0.80
2009-09-22
220.35
222
218.80
222
+1.80
2009-09-21
220.02
221.49
219.80
220.20
-2.80
2009-09-18
223.11
224
222.31
223
-1
2009-09-17
223.66
224.98
223
224
+0.68
2009-09-16
219.26
223.39
219.01
223.32
+3.97
2009-09-15
219.98
220.03
219.10
219.35
-0.15
2009-09-14
219.72
220.50
219
219.50
-0.20
2009-09-11
217.40
220.05
217.40
219.70
+1.20
2009-09-10
219.05
220
218
218.50
-1.47
2009-09-09
220
220.33
218.88
219.97
-0.08
2009-09-08
215
220.52
215
220.05
+2.35
2009-09-07
217.90
218.18
217.39
217.70
+0.44
2009-09-04
215
218.50
215
217.26
+2.56
2009-09-03
211.60
214.93
211.50
214.70
+4.55
2009-09-02
209
210.20
209
210.15
+0.15
2009-09-01
208.71
210
208.70
210
+0.04
2009-08-31
210
211
209.45
209.96
+1.16
2009-08-28
209.68
209.68
208.12
208.80
-0.20
2009-08-27
209.50
209.50
207.90
209
-0.50
2009-08-26
208.85
209.50
208.50
209.50
+1.15
2009-08-25
209.51
209.51
208.28
208.35
-1.53
2009-08-24
210
210
209.10
209.88
+2.43
2009-08-21
208
208.40
207.45
207.45
-0.85
2009-08-20
207
208.30
207
208.30
+0.30
2009-08-19
207.50
208.20
207
208
-0.18
2009-08-18
206.50
208.20
206
208.18
-0.13
2009-08-17
208.80
208.88
207.12
208.31
-2.09
2009-08-14
210
210.88
209.51
210.40
+0.40
2009-08-13
208
210
208
210
+2.60
2009-08-12
209.69
209.70
207.40
207.40
-1.50
2009-08-11
209
209
208.31
208.90
-1.95
2009-08-10
208.60
211.08
208.60
210.85
-0.65
2009-08-07
212.85
212.85
211
211.50
-0.30
2009-08-06
211.91
212.49
211
211.80
-0.10
2009-08-05
210.98
212.50
210
211.90
+2.17
2009-08-04
211
211
209.50
209.73
+0.23
2009-08-03
209.50
210
209.08
209.50
+2.52
2009-07-31
205.70
207
205.70
206.98
+1.28
2009-07-30
205.80
207
204.70
205.70
-0.80
2009-07-29
209.50
209.50
206
206.50
-3.52
2009-07-28
210.60
210.90
209.20
210.02
-0.78
2009-07-27
209
210.80
209
210.80
+2
2009-07-24
208.50
209.90
208.08
208.80
-0.86
2009-07-23
208
209.66
207.81
209.66
+0.92
2009-07-22
209
210
208.20
208.74
+0.24
2009-07-21
210
210
208.15
208.50
+0.80
2009-07-20
207.33
208
207
207.70
+1.58
2009-07-17
206.80
206.80
205.80
206.12
-0.18
2009-07-16
206.50
206.60
205.61
206.30
+1.80
2009-07-15
203.85
204.59
203.85
204.50
+0.72
2009-07-14
204
204
201.70
203.78
+1.78
2009-07-13
203.99
204
201.50
202
+0.50
2009-07-10
204
204
201.50
201.50
-2.10
2009-07-09
204.30
204.58
202
203.60
-0.80
2009-07-08
205
205.80
204.40
204.40
-0.20
2009-07-07
205
206
204.50
204.60
-1.40
2009-07-06
206.02
206.90
205.50
206
-0.01
2009-07-03
206.79
206.80
205.50
206.01
-1.44
2009-07-02
207
207.60
206.70
207.45
+0.95
2009-07-01
206.81
207.80
205.50
206.50
-1.28
2009-06-30
207
207.78
206.50
207.78
+0.78
2009-06-29
206.99
207
206.10
207
-0.79
2009-06-26
206.50
207.80
206.20
207.79
+1.29
2009-06-25
206
206.99
205.66
206.50
+1.99
2009-06-24
204.98
206
203
204.51
+1.61
2009-06-23
205
205
202.38
202.90
-3.10
2009-06-22
206.25
206.38
206
206
-0.20
2009-06-19
207.90
207.99
206.20
206.20
-1.20
2009-06-18
206
207.85
205.40
207.40
+0.55
2009-06-17
209
209
205.89
206.85
+0.35
2009-06-16
206.10
207.50
205.50
206.50
+0.10
2009-06-15
210
210
206.25
206.40
-3.60
2009-06-12
210
211.50
209
210
-0.60
2009-06-11
212.30
212.30
209.40
210.60
-0.90
2009-06-10
211.41
212.49
210.10
211.50
+1
2009-06-09
209.50
211
208
210.50
+0.70
2009-06-08
210
212.38
209.80
209.80
-5.50
2009-06-05
213
215.30
213
215.30
+2.30
2009-06-04
216.37
216.37
212.50
213
-3.30
2009-06-03
213.01
216.53
213.01
216.30
+3.27
2009-06-02
215
215.20
212.55
213.03
-2.47
2009-06-01
208.50
215.65
208.50
215.50
+7
2009-05-27
209.05
209.05
207.65
208.50
-0.70
2009-05-26
209.20
209.80
209
209.20
-0.05
2009-05-25
209.50
209.99
209
209.25
+0.70
2009-05-22
206.80
209.20
206
208.55
+1.74
2009-05-21
203.90
206.88
203.61
206.81
+2.91
2009-05-20
203.89
203.99
203.10
203.90
+1.15
2009-05-19
204.49
204.49
202.30
202.75
-1.76
2009-05-18
203.50
204.78
203.50
204.51
+1.16
2009-05-15
203
203.40
203
203.35
+0.35
2009-05-14
203.20
203.70
202.78
203
-0.20
2009-05-13
201.49
203.50
201
203.20
+2.43
2009-05-12
200.20
200.77
200.20
200.77
-0.50
2009-05-11
200.90
201.27
200.62
201.27
+0.57
2009-05-08
201.50
201.50
200
200.70
+0.40
2009-05-07
199
200.50
198.60
200.30
+1.70
2009-05-06
201.60
201.60
198
198.60
-0.11
2009-05-05
197
200
197
198.71
+1.71
2009-05-04
196
197
196
197
-1
2009-04-30
198
198.28
197.30
198
+0.50
2009-04-29
197.30
197.99
196
197.50
-0.50
2009-04-28
200.20
200.20
197.50
198
-2.90
2009-04-27
200.50
201.86
200.50
200.90
+0.60
2009-04-24
196.59
200.99
196.59
200.30
+4
2009-04-23
196
196.99
196
196.30
+0.50
2009-04-22
197.40
197.41
195
195.80
-0.70
2009-04-21
195
196.50
193.08
196.50
+4.30
2009-04-20
192
192.80
191.80
192.20
-1.30
2009-04-17
196.20
197
193.40
193.50
-3.50
2009-04-16
197
197.28
196
197
-0.40
2009-04-15
197
197.50
196.01
197.40
-1.10
2009-04-14
197.98
203.28
197.01
198.50
+2.29
2009-04-13
195.80
196.60
195.50
196.21
+0.73
2009-04-10
194.50
195.50
194.11
195.48
+0.68
2009-04-09
204.10
204.10
194.50
194.80
-1.25
2009-04-08
194
196.50
194
196.05
+1.66
2009-04-07
194.48
194.50
193.85
194.39
-5.29
2009-04-03
201
201
199
199.68
-4.10
2009-04-02
204.58
204.58
203.20
203.78
+0.78
2009-04-01
203.20
203.99
202.50
203
+0.40
2009-03-31
202.35
205.50
202
202.60
-1.30
2009-03-30
204.50
204.50
203.50
203.90
-1.80
2009-03-27
207
207.60
205.58
205.70
-0.30
2009-03-26
204.90
207
203
206
+1.52
2009-03-25
206.83
206.83
202.80
204.48
-2.32
2009-03-24
208.03
209.80
206.80
206.80
-3.30
2009-03-23
209.96
210.45
208.63
210.10
+0.11
2009-03-20
207.97
210.42
205
209.99
+5.09
2009-03-19
201.48
205
195.68
204.90
+4.10
2009-03-18
201.01
202.50
200
200.80
-1.68
2009-03-17
203
203.50
201.13
202.48
-1.42
2009-03-16
203
204.52
203
203.90
+0.40
2009-03-13
201
203.90
201
203.50
+1.65
2009-03-12
199
201.99
198
201.85
+3.37
2009-03-11
201.05
201.88
197.88
198.48
-4.02
2009-03-10
206
206
202
202.50
-3.50
2009-03-09
207
207
206
206
-1
2009-03-06
202.50
207.50
201.50
207
+5.01
2009-03-05
201
210.80
201
201.99
-0.01
2009-03-04
203.10
206
201
202
-2
2009-03-03
209
211
204
204
-5.65
2009-03-02
208.02
209.65
208.02
209.65
+1.65
2009-02-27
206.57
208
204.45
208
-1.20
2009-02-26
208.03
214.30
208
209.20
-0.89
2009-02-25
217.50
217.90
209.50
210.09
-7.26
2009-02-24
216.88
217.45
215.30
217.35
+0.65
2009-02-23
217.40
217.80
216.60
216.70
+1.91
2009-02-20
213.35
215.60
213
214.79
+0.69
2009-02-19
212.10
215.49
211.11
214.10
+0.45
2009-02-18
211
213.88
210.50
213.65
+2.65
2009-02-17
205
211
205
211
+4.73
2009-02-16
205.10
206.50
205.10
206.27
-0.43
2009-02-13
206.36
207.50
205
206.70
+0.32
2009-02-12
202
206.50
201
206.38
+5.78
2009-02-11
197
200.66
197
200.60
+3.70
2009-02-10
198
198.99
196.90
196.90
-2.10
2009-02-09
198.40
199.90
198.40
199
-1.88
2009-02-06
200
202
200
200.88
+1.78
2009-02-05
197
199.15
196.50
199.10
+1.89
2009-02-04
198.60
199.49
197
197.21
-0.79
2009-02-03
198.02
200.49
197.80
198
-1.40
2009-02-02
201
201.80
198.81
199.40
+10.90
2009-01-23
187
189
186.55
188.50
+1.50
2009-01-22
187.32
188.52
187
187
-1.40
2009-01-21
185.99
189
185.99
188.40
+4.70
2009-01-20
185.50
185.80
183.70
183.70
-2.28
2009-01-19
185
186
185
185.98
+2.98
2009-01-16
182.50
183.30
180.01
183
+2.12
2009-01-15
182.50
183
180.30
180.88
-2.52
2009-01-14
184.80
184.80
182.10
183.40
+0.90
2009-01-13
187.01
187.01
182.50
182.50
-7
2009-01-12
188.10
189.50
188.01
189.50
-0.45
2009-01-09
187.02
189.95
187.02
189.95
+2.05
2009-01-08
190
190.50
186.30
187.90
-1.70
2009-01-07
187.48
190.50
186.50
189.60
+1.72
2009-01-06
188.88
188.88
187
187.88
-4.42
2009-01-05
192
192.75
191.20
192.30
+1.30