黄金99952008年价格历史
Au9995黄金9995（Au9995）2008年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
195.06
2008年
最高价
元/克
233.20
2008-03-17
最低价
元/克
160.50
2008-10-24
2008年价格走势
黄金9995 · 单位：元/克（日K收盘）
2008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
2008-12-31
189
191.80
189
190.11
-2.24
2008-12-30
193.50
193.50
191.51
192.35
-1.95
2008-12-29
194
194.50
192.60
194.30
+7.39
2008-12-26
186.60
186.97
185.10
186.91
+0.21
2008-12-25
184.50
186.75
184.50
186.70
+1.40
2008-12-24
186
186.50
185.08
185.30
-1.88
2008-12-23
186.20
187.40
185.80
187.18
+1.28
2008-12-22
186.52
186.52
185.40
185.90
-1.10
2008-12-19
190
190
185.71
187
-1.50
2008-12-18
186
189.60
186
188.50
+2.50
2008-12-17
184
186.10
183
186
+2.20
2008-12-16
182.60
184.50
182
183.80
+1.70
2008-12-15
182.20
182.80
182.01
182.10
+3.50
2008-12-12
183.50
184
178.40
178.60
-2.40
2008-12-11
176
181
176
181
+5.60
2008-12-10
173.70
175.40
173.55
175.40
+1.75
2008-12-09
172.91
174
172.90
173.65
+0.95
2008-12-08
170
172.70
170
172.70
-0.60
2008-12-05
172
173.50
171.50
173.30
+1.80
2008-12-04
170.90
173
170.90
171.50
-1.65
2008-12-03
173.45
173.50
172.30
173.15
+2.35
2008-12-02
173.20
173.20
170
170.80
-7.30
2008-12-01
178.50
178.80
177.61
178.10
-0.90
2008-11-28
178.60
179.20
178.60
179
+0.50
2008-11-27
179
180
178
178.50
-0.30
2008-11-26
177
181.48
177
178.80
+0.05
2008-11-25
178
181.40
177
178.75
+5.45
2008-11-24
175
175
173.30
173.30
+5.40
2008-11-21
165.80
167.90
165
167.90
+2.30
2008-11-20
165.49
167.50
165.30
165.60
+0.20
2008-11-19
165
165.65
163.20
165.40
+0.39
2008-11-18
166
166
165.01
165.01
-0.99
2008-11-17
166
166.30
165.80
166
+1.63
2008-11-14
161
164.50
161
164.37
+2.94
2008-11-13
164
164
161.40
161.43
-4.07
2008-11-12
165
165.90
163.30
165.50
-1
2008-11-11
168.70
169
166.40
166.50
-1.30
2008-11-10
166.56
168.60
166.56
167.80
+2.80
2008-11-07
164
167.30
163.80
165
-0.60
2008-11-06
168
168.60
165
165.60
-2.05
2008-11-05
166
170
165.80
167.65
+2.65
2008-11-04
163.10
165
162.60
165
-0.50
2008-11-03
163.50
165.50
163.50
165.50
+1.10
2008-10-31
168.60
168.60
162
164.40
-7.10
2008-10-30
169
171.50
168.10
171.50
+4.50
2008-10-29
164
168
164
167
—
2008-10-28
161
168
161
167
+4.20
2008-10-27
164.80
165.30
162.20
162.80
+2.30
2008-10-24
158
162.20
157.10
160.50
-2.50
2008-10-23
168
168
158
163
-5.70
2008-10-22
174.69
174.69
168.50
168.70
-6
2008-10-21
176
176.99
174
174.70
-3.80
2008-10-20
176.20
178.50
175.40
178.50
-0.85
2008-10-17
177.90
179.40
177.60
179.35
-4.65
2008-10-16
185.35
185.50
183.40
184
-2.60
2008-10-15
186
186.70
185.95
186.60
+0.80
2008-10-14
187
187
184.50
185.80
-3.80
2008-10-13
188.79
190.80
188.79
189.60
-12.40
2008-10-10
195
203
195
202
+7.85
2008-10-09
199.80
199.80
194
194.15
-1.85
2008-10-08
194.30
197
193.10
196
+5
2008-10-07
189
192.50
189
191
+8
2008-10-06
183.50
183.60
182.50
183
-9.70
2008-09-26
193.10
195.48
190.60
192.70
-3
2008-09-25
196.80
196.80
194.50
195.70
+1.40
2008-09-24
196
197.20
193
194.30
+0.80
2008-09-23
192.80
198.10
192.80
193.50
+2.45
2008-09-22
190
191.05
189
191.05
+6
2008-09-19
191.50
195
185
185.05
-5.95
2008-09-18
179
195.01
179
191
+17
2008-09-17
170
174
170
174
+2.80
2008-09-16
176
176
170.30
171.20
+3.80
2008-09-12
166
167.55
166
167.40
+0.39
2008-09-11
170.10
170.10
166.75
167.01
-4.34
2008-09-10
173
173
170
171.35
-5.15
2008-09-09
177
177
176
176.50
-3.09
2008-09-08
178.90
180
178.90
179.59
+3.29
2008-09-05
176.60
177
175.29
176.30
-2.15
2008-09-04
177.20
178.45
177.20
178.45
+2.35
2008-09-03
179
179
176
176.10
-1.80
2008-09-02
181
181
177.50
177.90
-5.70
2008-09-01
183
183.60
182.88
183.60
-0.10
2008-08-29
184
184
182.55
183.70
+0.10
2008-08-28
183
183.70
182.68
183.60
+1.25
2008-08-27
179.50
182.50
179.50
182.35
+1.80
2008-08-26
181
181.20
180.55
180.55
-0.45
2008-08-25
179.90
181
179.90
181
-2.69
2008-08-22
183.70
184.08
183.35
183.69
+2.99
2008-08-21
180
180.79
179.90
180.70
+1.10
2008-08-20
177
180.30
177
179.60
+5.45
2008-08-19
176.10
176.10
173.45
174.15
-3.40
2008-08-18
176
178.10
175.99
177.55
+2.65
2008-08-15
181.90
181.90
174.50
174.90
-8.80
2008-08-14
183
184.15
182.80
183.70
+1.20
2008-08-13
179
182.50
178.85
182.50
+3.10
2008-08-12
177.15
179.48
177.15
179.40
-10.50
2008-08-11
191
191
189.80
189.90
-1.85
2008-08-08
193.30
193.31
191.70
191.75
-3.25
2008-08-07
194.60
195.49
194.35
195
-0.15
2008-08-06
193.98
195.30
193.98
195.15
-0.80
2008-08-05
200
200
195.30
195.95
-5.64
2008-08-04
200.79
201.59
200.79
201.59
+1.04
2008-08-01
200.65
200.70
200.45
200.55
-0.45
2008-07-31
199
201
198.49
201
-0.70
2008-07-30
203.20
203.20
201.40
201.70
-3.09
2008-07-29
204.10
204.90
204.10
204.79
+0.50
2008-07-28
204.45
204.98
203.86
204.29
-0.40
2008-07-25
203.20
204.95
203.20
204.69
+1.04
2008-07-24
202.20
203.69
202.20
203.65
-3.05
2008-07-23
210.90
210.90
206
206.70
-6.27
2008-07-22
211.41
212.97
211.41
212.97
+1.82
2008-07-21
210.60
211.19
210.45
211.15
+0.16
2008-07-18
211.80
211.80
210.15
210.99
-0.26
2008-07-17
211.30
211.50
211.10
211.25
-1.95
2008-07-16
214
215
212.20
213.20
+0.15
2008-07-15
211.50
213.25
211.50
213.05
+1.95
2008-07-14
211.50
211.65
211
211.10
+3.80
2008-07-11
206
207.50
206
207.30
+3.15
2008-07-10
204.80
204.90
204.15
204.15
+0.85
2008-07-09
203
203.36
202
203.30
-1.70
2008-07-08
204.01
205.05
204
205
+1.85
2008-07-07
205.20
205.20
203.15
203.15
+1.80
2008-06-27
199.50
201.35
199.50
201.35
+5.46
2008-06-26
194
196.07
193.80
195.89
-0.25
2008-06-25
196.50
196.50
195.80
196.14
+0.29
2008-06-24
196.10
196.10
195.60
195.85
-4
2008-06-23
199.90
200.15
199.62
199.85
+0.60
2008-06-20
198.80
199.50
198
199.25
+2.05
2008-06-19
197
197.40
197
197.20
+0.95
2008-06-18
195.30
196.25
195.25
196.25
-0.10
2008-06-17
197
197.20
195.80
196.35
+3.65
2008-06-16
193.70
193.95
192.65
192.70
-0.75
2008-06-13
191
193.85
191
193.45
+0.10
2008-06-12
195.40
195.40
193.15
193.35
-1.65
2008-06-11
193.90
195
193.80
195
-2.50
2008-06-10
198
198.25
197.45
197.50
+1.50
2008-06-06
196
196.50
195.75
196
-0.25
2008-06-05
196.70
197.30
195.70
196.25
+0.35
2008-06-04
196.20
196.50
195.85
195.90
-3.35
2008-06-03
198.20
199.60
198.20
199.25
+1.80
2008-06-02
197.40
197.55
197
197.45
+2.45
2008-05-30
198
198
195
195
-5.10
2008-05-29
201
201.29
200
200.10
-2.90
2008-05-28
202.95
203.05
202.75
203
-3.70
2008-05-27
207.05
207.20
206.50
206.70
+0.05
2008-05-26
206.60
206.79
206.50
206.65
+1.45
2008-05-23
205.80
205.80
204.68
205.20
-2.60
2008-05-22
205.70
208.55
205.70
207.80
+2.25
2008-05-21
204.50
206.10
204.50
205.55
+1.85
2008-05-20
202.53
203.70
202.53
203.70
+0.45
2008-05-19
203.10
203.50
202.60
203.25
+5.20
2008-05-16
198.29
199
197
198.05
+2.80
2008-05-15
195
195.50
194.50
195.25
+0.35
2008-05-14
194.80
195.50
194.65
194.90
-2.20
2008-05-13
198.30
198.40
196.80
197.10
-0.85
2008-05-12
199.70
199.70
197.90
197.95
-0.90
2008-05-09
198
199
198
198.85
+3.85
2008-05-08
195.20
195.30
195
195
-1.40
2008-05-07
197.30
197.30
196.20
196.40
-0.45
2008-05-06
195.10
196.85
195.10
196.85
+2.45
2008-05-05
194.54
194.64
194.25
194.40
-2.70
2008-04-30
197
197.20
196.50
197.10
-2.50
2008-04-29
201
201.20
199.60
199.60
-1.40
2008-04-28
201.10
201.40
200.70
201
+1.05
2008-04-25
200.50
201.20
199.90
199.95
-3.55
2008-04-24
203.50
203.70
203
203.50
-3.10
2008-04-23
206
207
206
206.60
+0.61
2008-04-22
207.95
207.95
205.40
205.99
-1.41
2008-04-21
207.31
207.85
206.55
207.40
-5
2008-04-18
213
213
211.80
212.40
+0.09
2008-04-17
212.05
213
211.81
212.31
+3.31
2008-04-16
208.70
209.17
208.40
209
-1
2008-04-15
208.60
210.10
208.50
210
+2.80
2008-04-14
206.20
207.75
205.80
207.20
-0.55
2008-04-11
209.50
209.55
206.95
207.75
-1.06
2008-04-10
206
209.66
206
208.81
+4.11
2008-04-09
206.30
206.30
204.70
204.70
-2.50
2008-04-08
206.90
208.60
206.80
207.20
+2.05
2008-04-07
206.30
206.31
204.05
205.15
+2
2008-04-03
201
204.08
201
203.15
+2.70
2008-04-02
198.50
201.20
198.30
200.45
-4.25
2008-04-01
211.20
211.35
204.50
204.70
-6.16
2008-03-31
210.10
211
210.10
210.86
-2.04
2008-03-28
207.80
214
207.80
212.90
-1.55
2008-03-27
213.50
215
213.50
214.45
+2.25
2008-03-26
211.26
213
211.26
212.20
+2.25
2008-03-25
208.50
210.19
208.50
209.95
+3.35
2008-03-24
208.20
208.50
206
206.60
-3.10
2008-03-21
208.36
209.70
207.90
209.70
-3.55
2008-03-20
221
221
211.30
213.25
-12.20
2008-03-19
225
225.50
224.70
225.45
-2.75
2008-03-18
230
230
227
228.20
-5
2008-03-17
231.90
234.50
231.90
233.20
+6.39
2008-03-14
227
227.60
226.45
226.81
+1.61
2008-03-13
223.80
225.20
223.80
225.20
+2.50
2008-03-12
223
223
222.60
222.70
+0.87
2008-03-11
222
222.90
221.50
221.83
-1.67
2008-03-10
222.50
223.50
222.50
223.50
-1.60
2008-03-07
225.20
225.25
224
225.10
-0.50
2008-03-06
221.80
225.70
221.80
225.60
+4.70
2008-03-05
225.25
225.25
220.80
220.90
-3.40
2008-03-04
225.20
225.50
224.30
224.30
-0.20
2008-03-03
223
224.85
222.45
224.50
+3.20
2008-02-29
220
222.19
219.70
221.30
+3
2008-02-28
220
220.50
218.30
218.30
-1.50
2008-02-27
215.70
220
215.70
219.80
+5.20
2008-02-26
217.60
217.80
214.31
214.60
-3.25
2008-02-25
217.50
218
217.42
217.85
+0.85
2008-02-22
216.80
217.85
216.20
217
+3.71
2008-02-20
211.80
213.80
211.80
213.29
+3.54
2008-02-19
208.20
209.75
208.20
209.75
+0.65
2008-02-18
209.30
209.30
208.70
209.10
-1.09
2008-02-15
209.01
210.50
208.50
210.19
-0.31
2008-02-14
208.50
210.50
208.50
210.50
+2.45
2008-02-13
209.35
209.35
208
208.05
-0.10
2008-02-05
210.49
210.49
208
208.15
-1.75
2008-02-04
211
211
209.90
209.90
-3.70
2008-02-01
214
214
212.85
213.60
+0.60
2008-01-31
200.50
214
200.50
213
-0.37
2008-01-30
214.20
214.60
213.20
213.37
-0.53
2008-01-29
213
214.89
212.90
213.90
+1.25
2008-01-28
212.10
212.80
212
212.65
+0.96
2008-01-25
208.60
211.70
208.60
211.69
+4.59
2008-01-24
200.50
207.80
200.50
207.10
+0.90
2008-01-23
202.80
207
202.80
206.20
+7
2008-01-22
203.08
203.10
199.20
199.20
-5.75
2008-01-21
204.59
205.69
204.40
204.95
—
2008-01-18
207
207
203.48
204.95
-1.45
2008-01-17
207.60
207.80
204.31
206.40
+0.20
2008-01-16
211.80
212.50
206
206.20
-5.70
2008-01-15
211.30
212.40
211.20
211.90
+0.85
2008-01-14
209.80
211.10
208.51
211.05
+2.85
2008-01-11
204
208.75
204
208.20
+3.19
2008-01-10
205
206.65
204.80
205.01
-3.17
2008-01-09
203.52
208.80
203.52
208.18
+5.93
2008-01-08
201.20
202.25
201
202.25
+2.25
2008-01-07
200.80
200.80
200
200
-2.05
2008-01-04
201.50
202.40
199.50
202.05
+1.65
2008-01-03
197.94
200.60
197.90
200.40
+4.05
2008-01-02
196.40
196.54
196.11
196.35
+2.15