搜金价

黄金99952010年价格历史

Au9995

黄金9995（Au9995）2010年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
267.69
2010年
最高价 元/克
304.20
2010-12-07
最低价 元/克
233.10
2010-02-05

2010年价格走势

黄金9995 · 单位：元/克（日K收盘）

2010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
2010-12-31
300.60
301.30
300.50
301.15
-0.30
2010-12-30
300
302.08
300
301.45
+0.75
2010-12-29
300
301.10
299.50
300.70
+1.45
2010-12-28
298.25
299.31
297
299.25
+0.75
2010-12-27
297
298.50
296.95
298.50
+0.15
2010-12-24
297.25
298.40
296.50
298.35
+1.35
2010-12-23
298
298.70
297
297
-1.71
2010-12-22
299
299.50
297.80
298.71
-0.14
2010-12-21
299
299.20
298
298.85
-0.50
2010-12-20
298.80
299.50
298.60
299.35
+2.35
2010-12-17
296.65
297.45
295.10
297
-1.10
2010-12-16
298
298.50
297.10
298.10
-0.40
2010-12-15
299.50
300.20
298.30
298.50
-2.50
2010-12-14
300.50
301.49
299.90
301
+1.89
2010-12-13
298.20
299.30
298.10
299.11
+0.06
2010-12-10
297.40
299.50
297
299.05
+0.55
2010-12-09
298
299
296.50
298.50
-0.20
2010-12-08
305
306
289.70
298.70
-5.50
2010-12-07
303
304.30
303
304.20
+1.15
2010-12-06
302.70
303.20
302
303.05
+4.16
2010-12-03
299.20
300
298.89
298.89
-0.86
2010-12-02
299.20
299.80
298.90
299.75
+0.20
2010-12-01
295.70
300
295.70
299.55
+4.80
2010-11-30
295
295.15
294.65
294.75
+0.15
2010-11-29
292.70
294.80
292.70
294.60
+0.50
2010-11-26
295.50
295.78
294.10
294.10
-0.90
2010-11-25
295.95
295.95
295
295
-1.40
2010-11-24
293
296.50
292.85
296.40
+1.90
2010-11-23
292
294.50
291.30
294.50
+1.15
2010-11-22
292.50
293.35
292.50
293.35
+1.10
2010-11-19
291.60
292.55
290.88
292.25
+0.25
2010-11-18
289.20
292.10
289
292
+3.50
2010-11-17
291.40
291.40
288
288.50
-4.40
2010-11-16
293.40
293.60
292.70
292.90
-2.40
2010-11-15
295
295.50
293.40
295.30
-3
2010-11-12
300.20
300.50
296.90
298.30
-3.65
2010-11-11
300.10
302
298.50
301.95
+1.75
2010-11-10
303.50
305
299.70
300.20
-3.30
2010-11-09
299.10
303.90
299.10
303.50
+4.96
2010-11-08
299
299.10
298.30
298.54
+1.16
2010-11-05
295.50
298.20
295.30
297.38
+4.98
2010-11-04
293
293
288
292.40
+0.30
2010-11-03
292.26
292.26
281.30
292.10
-0.15
2010-11-02
293
293
292
292.25
-1.05
2010-11-01
292
293.80
291.80
293.30
+4.64
2010-10-29
287.80
288.90
285.50
288.66
+2.36
2010-10-28
286.80
286.80
286.30
286.30
-0.60
2010-10-27
286.80
288.20
286.80
286.90
-0.90
2010-10-26
288.50
288.50
286.50
287.80
-0.80
2010-10-25
287
289.20
286.80
288.60
+4.60
2010-10-22
287.50
287.50
284
284
-3.37
2010-10-21
288
288
285.01
287.37
+0.37
2010-10-20
286.90
288
286.35
287
-5.10
2010-10-19
292.50
293.45
291.50
292.10
+1.40
2010-10-18
293.21
293.21
290.60
290.70
-4.45
2010-10-15
294.20
295.50
294
295.15
-0.75
2010-10-14
291.40
296.10
291.40
295.90
+4.55
2010-10-13
290.50
291.40
289
291.35
+1.70
2010-10-12
289.99
290.35
288.75
289.65
+0.15
2010-10-11
290
290.35
289.50
289.50
+3.67
2010-10-08
285
286.40
284.64
285.83
+3.78
2010-09-30
281.55
282.15
281.48
282.05
+0.35
2010-09-29
279
282
279
281.70
+3.30
2010-09-28
280
280
277.80
278.40
-1.85
2010-09-27
279.50
280.45
279.50
280.25
+3.95
2010-09-21
277.05
277.20
276.20
276.30
-1.27
2010-09-20
277.05
277.60
277
277.57
+0.07
2010-09-17
276.20
277.60
276
277.50
+2.55
2010-09-16
275.61
275.75
274.85
274.95
-1
2010-09-15
273.50
276.17
273.50
275.95
+2.95
2010-09-14
272
273
272
273
+0.75
2010-09-13
271.81
272.40
271.70
272.25
+0.20
2010-09-10
271.85
272.15
271.70
272.05
-2.05
2010-09-09
275.20
275.50
273.90
274.10
-1.15
2010-09-08
274.50
275.50
274.50
275.25
+1.95
2010-09-07
273.30
273.40
273.15
273.30
-0.30
2010-09-06
273
273.60
273
273.60
-0.10
2010-09-03
274
274
273.60
273.70
+0.65
2010-09-02
273.20
273.20
272.55
273.05
-0.55
2010-09-01
272
273.96
272
273.60
+3.15
2010-08-31
270.60
270.90
270.15
270.45
—
2010-08-30
270.30
270.54
270.30
270.45
+0.60
2010-08-27
270.50
270.70
269.85
269.85
-1.85
2010-08-26
270
271.70
270
271.70
+2.35
2010-08-25
269.50
269.75
268.50
269.35
+2.10
2010-08-24
268.30
268.30
267.25
267.25
-2
2010-08-23
268.50
269.25
268.36
269.25
+0.48
2010-08-20
269
269.65
268.70
268.77
+0.54
2010-08-19
267.20
268.70
267.20
268.23
+1.33
2010-08-18
267.80
267.85
266.80
266.90
-0.89
2010-08-17
267.50
267.79
267.20
267.79
+0.95
2010-08-16
266.16
266.98
266.16
266.84
+0.94
2010-08-13
264.50
265.90
264.20
265.90
+3.45
2010-08-12
262.80
262.80
261.80
262.45
+0.57
2010-08-11
261
262.84
261
261.88
+0.18
2010-08-10
262.50
262.50
261.70
261.70
-1.84
2010-08-09
262.88
263.55
260.62
263.54
+2.34
2010-08-06
260.85
261.35
260.70
261.20
+0.41
2010-08-05
261.50
261.70
260.70
260.79
+0.29
2010-08-04
258.80
260.80
258.80
260.50
+2.41
2010-08-03
259
259.53
258.09
258.09
-0.28
2010-08-02
258
258.58
258
258.37
+2.72
2010-07-30
255
255.98
254.99
255.65
-0.15
2010-07-29
254
256.10
254
255.80
+0.02
2010-07-28
257
257
255
255.78
-3.25
2010-07-27
259
260
259
259.03
-2.07
2010-07-26
260.60
261.10
260.58
261.10
-0.59
2010-07-23
259.50
262
259.50
261.69
+2.59
2010-07-22
260.76
260.80
258.60
259.10
-0.80
2010-07-21
258.50
260.32
258.50
259.90
+0.70
2010-07-20
258.50
259.20
258.30
259.20
-1.20
2010-07-19
260.80
260.96
260.29
260.40
-3.50
2010-07-16
264.50
264.51
263
263.90
-0.30
2010-07-15
264.15
264.35
263.85
264.20
-0.30
2010-07-14
265
265
263.90
264.50
+2.50
2010-07-13
263
263.20
261.35
262
-1.10
2010-07-12
263.20
263.65
263.10
263.10
+1.80
2010-07-09
262
262
260
261.30
-1.70
2010-07-08
260.50
263.38
260.45
263
+2.80
2010-07-07
262.20
262.20
259
260.20
-3.45
2010-07-06
263.50
263.75
262.60
263.65
-0.90
2010-07-05
264
264.81
264
264.55
+0.85
2010-07-02
270
270
262.60
263.70
-6.92
2010-07-01
271.50
271.80
270.35
270.62
-0.73
2010-06-30
270
271.62
270
271.35
+2.05
2010-06-29
273.50
275.10
269.30
269.30
-4.11
2010-06-28
274.10
274.23
273.35
273.41
+1.26
2010-06-25
271
272.23
270.28
272.15
+2.15
2010-06-24
270.10
271.19
269.50
270
-2.25
2010-06-23
271
272.25
271
272.25
+1
2010-06-22
273.50
273.50
270.81
271.25
-4.70
2010-06-21
275.60
275.99
275.50
275.95
+2.95
2010-06-18
272.01
273.55
272.01
273
+1.90
2010-06-17
270.60
271.24
270.60
271.10
+2.25
2010-06-11
268.50
269.30
267.80
268.85
-0.55
2010-06-10
270.50
270.99
269.23
269.40
-1.70
2010-06-09
273
273.50
271.10
271.10
-1.40
2010-06-08
267.59
272.50
267
272.50
+5.33
2010-06-07
267.30
267.85
266.85
267.17
+2.17
2010-06-04
267
267
264.05
265
-3.69
2010-06-03
267.60
268.75
267.39
268.69
+0.02
2010-06-02
269.50
269.70
268.50
268.67
+1.07
2010-06-01
266.30
268.49
266.30
267.60
+1.55
2010-05-31
265.90
266.50
265.90
266.05
-0.45
2010-05-28
266.80
266.85
265.50
266.50
+0.50
2010-05-27
265.99
267.20
265.80
266
+1.10
2010-05-26
262
265.10
262
264.90
+3.80
2010-05-25
261
262.49
261
261.10
-0.40
2010-05-24
260.50
261.97
259.50
261.50
+2.30
2010-05-21
260
260
257.10
259.20
-1.80
2010-05-20
263.85
263.85
260
261
-5.45
2010-05-19
267
268.31
265.70
266.45
-0.45
2010-05-18
268.70
269.53
266.50
266.90
-4.80
2010-05-17
271.59
272.50
271.35
271.70
+0.22
2010-05-14
271.40
272.55
271
271.48
-0.17
2010-05-13
270.80
272.99
270.65
271.65
+1.15
2010-05-12
267.50
270.57
267.10
270.50
+5.25
2010-05-11
263.20
265.25
263.20
265.25
+2.25
2010-05-10
264.03
264.03
262.75
263
-0.60
2010-05-07
258.50
264
258.50
263.60
+6.39
2010-05-06
257.50
257.98
257.21
257.21
+0.31
2010-05-05
259
259.70
256.18
256.90
-1.20
2010-05-04
258.90
258.90
258
258.10
+1.10
2010-04-30
255.99
257.50
255.99
257
+0.80
2010-04-29
255
257
255
256.20
+0.90
2010-04-28
254
255.88
254
255.30
+1.90
2010-04-27
253.25
254.10
253.20
253.40
-0.95
2010-04-26
254.30
254.50
254.20
254.35
+3.65
2010-04-23
252.30
252.30
249.50
250.70
-1.60
2010-04-22
251.40
252.30
250.40
252.30
+1
2010-04-21
250.98
251.65
250.45
251.30
+0.75
2010-04-20
250
250.55
249.55
250.55
+1.55
2010-04-19
250.10
250.10
248.85
249
-4.35
2010-04-16
254
254.30
252.60
253.35
-0.23
2010-04-15
254.40
254.50
253.40
253.58
+0.38
2010-04-14
253.01
254.30
251
253.20
-0.10
2010-04-13
253.55
253.60
253.08
253.30
-2.40
2010-04-12
255.90
256.05
255.50
255.70
+1.80
2010-04-09
252.50
253.90
251
253.90
+2.45
2010-04-08
250
252
250
251.45
+1.65
2010-04-07
247.90
249.80
247.90
249.80
+2.49
2010-04-06
247.88
248.09
247.15
247.31
+0.61
2010-04-02
246.80
247.80
246.55
246.70
+1.20
2010-04-01
245.50
245.60
245
245.50
+1.12
2010-03-31
244
244.50
243
244.38
-0.52
2010-03-30
245.50
245.50
244.50
244.90
+0.14
2010-03-29
244.09
244.80
243.80
244.76
+1.76
2010-03-26
242.45
243.48
242.30
243
+1
2010-03-25
242.90
242.90
241
242
-1.60
2010-03-24
242
244.20
242
243.60
—
2010-03-23
242
243.70
241.50
243.60
-0.75
2010-03-22
243.90
244.35
243.80
244.35
-2.85
2010-03-19
247.70
247.70
246.95
247.20
+0.25
2010-03-18
246.20
247.15
246.20
246.95
-1.25
2010-03-17
246.25
248.70
246
248.20
+3.10
2010-03-16
243.50
245.20
243.50
245.10
+1.55
2010-03-15
242.85
243.70
242.75
243.55
-1.25
2010-03-12
242.30
245
242.30
244.80
+1.04
2010-03-11
244.80
244.80
243.55
243.76
-3.09
2010-03-10
246
247.55
246
246.85
+0.85
2010-03-09
249
249
246
246
-3.70
2010-03-08
248.62
249.70
248.62
249.70
+1.09
2010-03-05
249
249
248.46
248.61
-0.19
2010-03-04
249.89
250.50
248.61
248.80
+0.17
2010-03-03
246.50
248.90
245.70
248.63
+3.63
2010-03-02
245.68
245.68
245
245
-0.20
2010-03-01
245
245.60
244.93
245.20
+1.50
2010-02-26
240
243.90
240
243.70
+3.40
2010-02-25
241
241.40
240
240.30
-2.10
2010-02-24
243.07
243.35
242.40
242.40
-2.95
2010-02-23
246.50
246.50
236.10
245.35
-0.85
2010-02-22
247.80
247.80
246.20
246.20
+6.70
2010-02-12
239.15
239.70
239
239.50
+2.38
2010-02-11
236.50
237.70
235.60
237.12
-0.58
2010-02-10
236.50
237.70
236.50
237.70
+1.19
2010-02-09
236
236.60
234.58
236.51
+1.01
2010-02-08
235
235.60
234.90
235.50
+2.40
2010-02-05
242
242
233.10
233.10
-10.70
2010-02-04
245
246.80
243.80
243.80
-3.05
2010-02-03
244.20
246.85
244.20
246.85
+2.95
2010-02-02
241
244.05
240
243.90
+4.60
2010-02-01
239.50
239.65
238.40
239.30
-0.35
2010-01-29
241
241.01
239
239.65
-1.35
2010-01-28
241.70
241.70
239.50
241
-2.10
2010-01-27
242
245
242
243.10
-0.86
2010-01-26
243.80
245.25
243.20
243.96
-0.74
2010-01-25
243.30
244.98
243.30
244.70
+0.58
2010-01-22
245.50
245.70
242.65
244.12
-3.38
2010-01-21
250.10
250.99
247
247.50
-3.36
2010-01-20
250.35
252.22
250.20
250.86
-1.39
2010-01-19
251
252.30
251
252.25
+0.66
2010-01-18
249.60
251.78
249.60
251.59
-0.31
2010-01-15
251
252
250.95
251.90
-0.10
2010-01-14
250
252
248.80
252
+2.10
2010-01-13
252.60
254.33
248
249.90
-4.90
2010-01-12
254.20
255.10
253.45
254.80
+0.80
2010-01-11
254.20
254.30
253.70
254
+6.29
2010-01-08
248
248.30
247.25
247.71
-2.29
2010-01-07
247
250.04
247
250
+3.35
2010-01-06
248.88
248.88
246.20
246.65
-2.48
2010-01-05
245.05
249.20
245.05
249.13
+6.13
2010-01-04
241.15
243.20
241.06
243
-6.90