黄金99952009年价格历史
Au9995黄金9995（Au9995）2009年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
214.54
2009年
最高价
元/克
267.50
2009-12-03
最低价
元/克
180.60
2009-01-15
2009年价格走势
黄金9995 · 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
240
249.90
239.40
249.90
+8.02
2009-12-30
242
242
240.50
241.88
-0.82
2009-12-29
243
243.40
242.45
242.70
-1.80
2009-12-28
243.90
245.04
243.80
244.50
+0.20
2009-12-25
242
244.35
242
244.30
+1.50
2009-12-24
239
243.45
239
242.80
+3.90
2009-12-23
238
239.80
238
238.90
-1.90
2009-12-22
241.45
241.45
240.49
240.80
-4.05
2009-12-21
245
245.34
244.40
244.85
+1.55
2009-12-18
245.80
246.50
243
243.30
-4.70
2009-12-17
249.30
250.40
247.70
248
+0.40
2009-12-16
247.30
247.90
247.20
247.60
+0.70
2009-12-15
247.50
247.90
246.20
246.90
-0.70
2009-12-14
246.79
247.87
246.30
247.60
-2.10
2009-12-11
248
250.09
248
249.70
+1.55
2009-12-10
249.40
249.58
247.50
248.15
-0.84
2009-12-09
252
252.20
247.50
248.99
-6.40
2009-12-08
251.05
256.59
251
255.39
+1.58
2009-12-07
255
255
253
253.81
-11.79
2009-12-04
267.50
267.50
263.75
265.60
-1.90
2009-12-03
266.68
268.90
265.50
267.50
+1.55
2009-12-02
261.70
267
261.69
265.95
+6.30
2009-12-01
257.92
259.65
256.20
259.65
+1.65
2009-11-30
258.30
258.65
256.30
258
+2.30
2009-11-27
260.30
261.79
255
255.70
-4.52
2009-11-26
258.84
262.30
258.84
260.22
+1.37
2009-11-25
256
285.50
255.50
258.85
+3.50
2009-11-24
257
257.20
254.90
255.35
-0.85
2009-11-23
254.50
256.40
254.50
256.20
+4.49
2009-11-20
250.75
251.88
248.66
251.71
-0.79
2009-11-19
251.40
252.50
250.52
252.50
+2.20
2009-11-18
248.90
250.35
248.40
250.30
+0.93
2009-11-17
247
250
247
249.37
+1.32
2009-11-16
246.49
248.05
246.30
248.05
+5.05
2009-11-13
244.08
244.08
242
243
-3.10
2009-11-12
244.50
246.15
244.10
246.10
+2.80
2009-11-11
240.50
243.35
240.15
243.30
+1.70
2009-11-10
242.98
242.98
240.80
241.60
-1.05
2009-11-09
240.80
242.65
240.70
242.65
+3.34
2009-11-06
239
239.50
238.80
239.31
+1.16
2009-11-05
239.10
240
238.05
238.15
+0.45
2009-11-04
233.10
237.82
233.10
237.70
+4.70
2009-11-03
231.35
233.85
231.35
233
+3.12
2009-11-02
229.49
229.88
229.10
229.88
-0.22
2009-10-30
227.98
232
227.90
230.10
+3.48
2009-10-29
226.60
227.02
226.60
226.62
-2.08
2009-10-28
229.10
229.10
228.35
228.70
-0.25
2009-10-27
232.40
232.40
228.65
228.95
-2.75
2009-10-26
231.75
232.15
231.50
231.70
-1.30
2009-10-23
232.40
233.48
232.35
233
+0.70
2009-10-22
232.50
233.05
232
232.30
-0.70
2009-10-21
232.65
233
231.30
233
-0.90
2009-10-20
231.50
234.50
230.50
233.90
+2.20
2009-10-19
230.70
231.70
230.52
231.70
+1.25
2009-10-16
231.25
231.30
229.95
230.45
-1.85
2009-10-15
232.60
233.75
232.10
232.30
-2.10
2009-10-14
232.30
234.50
232
234.40
+3.14
2009-10-13
230.15
231.80
230.15
231.26
+1.27
2009-10-12
229.90
230.10
229.45
229.99
+0.99
2009-10-09
229.50
230.20
228.80
229
+10
2009-09-30
217.80
219.50
217.80
219
+0.91
2009-09-29
217.80
218.15
217.50
218.09
+0.97
2009-09-28
218.05
218.05
217
217.12
-1.88
2009-09-25
221
221
218.35
219
-3.40
2009-09-24
222.01
223
221.61
222.40
-0.55
2009-09-23
223.10
223.50
222.50
222.95
+0.85
2009-09-22
219.50
222.10
219.50
222.10
+2.25
2009-09-21
202.90
220.85
202.90
219.85
-2.60
2009-09-18
222.85
223.80
222.10
222.45
-1.38
2009-09-17
223
224.95
223
223.83
+0.58
2009-09-16
219.50
223.44
219.50
223.25
+3.76
2009-09-15
220
220
218.95
219.49
+0.29
2009-09-14
220
220.24
219.05
219.20
-0.55
2009-09-11
217.70
220.30
217.50
219.75
+1.25
2009-09-10
219.50
219.70
217.89
218.50
-0.90
2009-09-09
219.50
220.30
219.40
219.40
-0.80
2009-09-08
218.20
220.50
218.20
220.20
+2.21
2009-09-07
217.60
218.10
217.60
217.99
+0.79
2009-09-04
215.50
218
215.50
217.20
+2.40
2009-09-03
211.40
214.99
211.40
214.80
+5.09
2009-09-02
209.40
209.91
209.40
209.71
-0.14
2009-09-01
208.30
209.90
208.30
209.85
+0.36
2009-08-31
210
210.30
208.63
209.49
+0.79
2009-08-28
207.70
208.80
207.50
208.70
+0.33
2009-08-27
209
209
207
208.37
-0.13
2009-08-26
208
208.90
207.97
208.50
+0.30
2009-08-25
209.40
209.66
207.50
208.20
-1.45
2009-08-24
209.40
209.70
209.40
209.65
+2.75
2009-08-21
207.10
207.10
206.50
206.90
-0.80
2009-08-20
206.10
207.90
206.10
207.70
+1.70
2009-08-19
206
207.30
205.70
206
-0.84
2009-08-18
206
206.85
205.30
206.84
-0.61
2009-08-17
207.51
207.72
207.30
207.45
-2.65
2009-08-14
210.01
210.50
209.70
210.10
+0.45
2009-08-13
207.90
209.65
207.80
209.65
+1.85
2009-08-12
208.49
208.49
207.30
207.80
-0.80
2009-08-11
208.30
209.90
207.90
208.60
-1.65
2009-08-10
209.77
210.25
209.71
210.25
-0.90
2009-08-07
212.70
213
210.95
211.15
-0.69
2009-08-06
212.10
212.10
211.11
211.84
+0.04
2009-08-05
210.54
212.20
210.54
211.80
+2.10
2009-08-04
210
211
209.45
209.70
+0.55
2009-08-03
209.50
209.60
209.13
209.15
+3.97
2009-07-31
205.80
206.44
205.18
205.18
+0.43
2009-07-30
205.20
205.20
204.02
204.75
-0.81
2009-07-29
208
208
205.25
205.56
-4.44
2009-07-28
209
210
209
210
-0.20
2009-07-27
209
210.20
208.80
210.20
+1.73
2009-07-24
208.50
209.80
208.25
208.47
-0.93
2009-07-23
207.80
209.45
207.20
209.40
+1.50
2009-07-22
208.89
209.01
207.80
207.90
-0.35
2009-07-21
209
209
207.90
208.25
+0.40
2009-07-20
206.40
207.89
206.38
207.85
+1.95
2009-07-17
205.80
205.90
205.40
205.90
+0.10
2009-07-16
206
206.25
205.40
205.80
+1.80
2009-07-15
203.50
204.10
203.30
204
+1.40
2009-07-14
200
202.60
200
202.60
+2.01
2009-07-13
200.90
201.09
200
200.59
-0.31
2009-07-10
200.90
201.20
200
200.90
+0.03
2009-07-09
202.20
202.40
200.35
200.87
-2.58
2009-07-08
203.10
203.48
202.20
203.45
+0.38
2009-07-07
203.50
203.50
202.75
203.07
-0.43
2009-07-06
204.88
204.88
203
203.50
-1.95
2009-07-03
204.70
205.45
204.30
205.45
-0.95
2009-07-02
205.90
207
205.90
206.40
+1.75
2009-07-01
204.55
205.20
204
204.65
-2.35
2009-06-30
206.50
207.55
206.20
207
+0.30
2009-06-29
206.06
206.70
205.60
206.70
-1.15
2009-06-26
205.80
207.90
205.50
207.85
+2.07
2009-06-25
206.20
206.20
205
205.78
+1.78
2009-06-24
203.25
204
203
204
+1.60
2009-06-23
202.70
202.80
201.35
202.40
-2.61
2009-06-22
205.40
205.68
205.01
205.01
-0.69
2009-06-19
206.90
206.90
205.35
205.70
-1.20
2009-06-18
206.65
207
206.40
206.90
+0.75
2009-06-17
205.29
206.20
205.20
206.15
+0.25
2009-06-16
205
206
204.90
205.90
+0.25
2009-06-15
206.50
206.79
205.40
205.65
-3.65
2009-06-12
208.50
210.45
208.20
209.30
-0.20
2009-06-11
210.50
210.50
209.10
209.50
-1.49
2009-06-10
210.80
211.09
210.35
210.99
+1.09
2009-06-09
208
210
208
209.90
+0.60
2009-06-08
210.60
210.99
209.30
209.30
-6.20
2009-06-05
213
215.50
213
215.50
+2.79
2009-06-04
214.40
214.80
212.21
212.71
-3.94
2009-06-03
215.09
217
214.60
216.65
+3.75
2009-06-02
214.50
215.60
212.60
212.90
-2.80
2009-06-01
214.40
216
214.30
215.70
+7.20
2009-05-27
208.94
209
208
208.50
-0.40
2009-05-26
209.30
209.65
208.80
208.90
-0.20
2009-05-25
209.65
209.83
209.10
209.10
+0.30
2009-05-22
206.20
209.20
205.80
208.80
+2.20
2009-05-21
203.60
206.88
203.60
206.60
+2.80
2009-05-20
202.50
203.80
202.30
203.80
+1.30
2009-05-19
204
204.20
202.20
202.50
-1.95
2009-05-18
203.85
204.70
203.80
204.45
+1.25
2009-05-15
203
203.30
203
203.20
+0.90
2009-05-14
203
203.60
202.30
202.30
-0.70
2009-05-13
201
203.35
201
203
+2.50
2009-05-12
200.20
200.60
200.20
200.50
-0.25
2009-05-11
200.79
201.14
200.48
200.75
+0.25
2009-05-08
200.60
201.01
200.10
200.50
+0.34
2009-05-07
199
200.25
198.50
200.16
+2.16
2009-05-06
200
200
197.35
198
-0.15
2009-05-05
196.99
198.79
196.99
198.15
+1.45
2009-05-04
195.40
197
195.40
196.70
-0.65
2009-04-30
196.80
197.77
196.40
197.35
+0.50
2009-04-29
196.50
197
196.10
196.85
-0.37
2009-04-28
199.30
200
196.80
197.22
-3.28
2009-04-27
200.90
200.90
200.50
200.50
+0.35
2009-04-24
197
200.38
197
200.15
+4.15
2009-04-23
195.30
196.28
195.30
196
+0.71
2009-04-22
196.50
196.50
194.40
195.29
-0.61
2009-04-21
192.60
196.29
192.60
195.90
+4.20
2009-04-20
191
191.85
190.50
191.70
-0.80
2009-04-17
193.80
193.80
192.20
192.50
-3.85
2009-04-16
195.10
196.45
195.10
196.35
+0.65
2009-04-15
196.80
196.80
195.70
195.70
-1.80
2009-04-14
197
197.50
196.80
197.50
+1.90
2009-04-13
194.85
195.70
194.75
195.60
+0.85
2009-04-10
193.50
194.80
193.50
194.75
+0.75
2009-04-09
194.50
194.65
193.97
194
-1.55
2009-04-08
194
195.80
194
195.55
+1.76
2009-04-07
192.20
193.80
190
193.79
-5.56
2009-04-03
199
199.65
198.70
199.35
-3.55
2009-04-02
203.50
204
202.70
202.90
+0.90
2009-04-01
202.50
202.65
202
202
-0.35
2009-03-31
201.15
202.35
201.15
202.35
-1.35
2009-03-30
203.40
203.70
202.61
203.70
-0.60
2009-03-27
207
207
204.30
204.30
-0.95
2009-03-26
204.30
205.68
204.30
205.25
+1.25
2009-03-25
203
204.40
203
204
-1.70
2009-03-24
209
209
205.60
205.70
-4.40
2009-03-23
208.60
210.10
208.55
210.10
+0.20
2009-03-20
208
210.25
208
209.90
+5.20
2009-03-19
190.90
205.15
190.90
204.70
+4.30
2009-03-18
201.30
201.35
200
200.40
-2
2009-03-17
203.50
203.60
201.80
202.40
-1.50
2009-03-16
203.70
203.95
203.64
203.90
+0.70
2009-03-13
201.80
203.65
201.80
203.20
+1.60
2009-03-12
200
201.60
200
201.60
+3.50
2009-03-11
200
200
196.70
198.10
-3.50
2009-03-10
202.40
202.50
201.50
201.60
-3.90
2009-03-09
207.40
207.40
205.30
205.50
-1.60
2009-03-06
205
207.20
205
207.10
+5.66
2009-03-05
202.50
202.50
201
201.44
-0.06
2009-03-04
201.48
201.70
201
201.50
-1.80
2009-03-03
207.01
207.01
203.30
203.30
-6.40
2009-03-02
208.40
209.75
208.40
209.70
+2.20
2009-02-27
206
207.80
205.50
207.50
-4.50
2009-02-26
211.80
214
208
212
+1.70
2009-02-25
217.30
218
209.90
210.30
-7.10
2009-02-24
217.98
217.98
207
217.40
+1.10
2009-02-23
217.50
217.70
216.30
216.30
+1.79
2009-02-20
215.40
215.40
213.51
214.51
+0.31
2009-02-19
213
215.50
213
214.20
+0.80
2009-02-18
211
214
210.90
213.40
+2.45
2009-02-17
206.90
211.20
206.40
210.95
+4.55
2009-02-16
206
206.50
205.90
206.40
-0.30
2009-02-13
207.50
208.10
206
206.70
+0.21
2009-02-12
203
207
201
206.49
+5.79
2009-02-11
199
200.70
198.21
200.70
+3.79
2009-02-10
197.55
198.90
196.55
196.91
-2.09
2009-02-09
199.25
199.80
198.80
199
-2.20
2009-02-06
201
202.45
200
201.20
+2.20
2009-02-05
198
199.10
198
199
+1.65
2009-02-04
199.50
199.50
197
197.35
-0.70
2009-02-03
200
200.78
197.90
198.05
-1.65
2009-02-02
202.20
202.50
198.90
199.70
+11.20
2009-01-23
178
189
178
188.50
+0.69
2009-01-22
187.70
187.95
187.70
187.81
+0.51
2009-01-21
186.45
188.70
186.45
187.30
+4.30
2009-01-20
184.18
184.18
182.70
183
-2.28
2009-01-19
184.50
185.50
184.50
185.28
+2.73
2009-01-16
181.48
182.62
181.48
182.55
+1.95
2009-01-15
182.20
182.20
179.70
180.60
-2.35
2009-01-14
182.30
183.60
182
182.95
+0.95
2009-01-13
185.80
185.80
181.80
182
-6.21
2009-01-12
186.90
188.71
186.90
188.21
-1.89
2009-01-09
188
190.50
187.90
190.10
+2.70
2009-01-08
189.90
190.20
185.30
187.40
-2.30
2009-01-07
188.60
190
188.22
189.70
+2.50
2009-01-06
188
188.45
186.80
187.20
-4.94
2009-01-05
192.60
192.60
191.05
192.14
+2.03