搜金价

黄金99952011年价格历史

Au9995

黄金9995（Au9995）2011年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
328.70
2011年
最高价 元/克
392.90
2011-09-06
最低价 元/克
282.70
2011-01-28

2011年价格走势

黄金9995 · 单位：元/克（日K收盘）

2011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
2011-12-30
312.60
319.80
311.10
319.80
+3.81
2011-12-29
317.40
317.65
314.80
315.99
-7.91
2011-12-28
324.70
325
323.70
323.90
-4.60
2011-12-26
326.51
330
326.51
328.50
-1.80
2011-12-23
329.50
330.35
329.30
330.30
+0.30
2011-12-22
330
330.30
328.50
330
-3
2011-12-21
330
333.40
330
333
+5.10
2011-12-19
329.36
329.36
325
327.90
-1.30
2011-12-16
325
329.20
321.50
329.20
+6.90
2011-12-15
335
335.70
321.71
322.30
-15.20
2011-12-14
341
341
335.05
337.50
-1.80
2011-12-13
342
342
338.01
339.30
-7.20
2011-12-12
350.60
350.60
346
346.50
-4.20
2011-12-09
358
358.50
350
350.70
-5.40
2011-12-08
354.50
356.20
354.50
356.10
+2.50
2011-12-07
351.20
355
350
353.60
+2.30
2011-12-06
353.40
353.40
351
351.30
-6.20
2011-12-05
357.75
358.20
357.30
357.50
—
2011-12-02
358
358
352.30
357.50
+0.50
2011-12-01
354.50
358.50
354.50
357
+6
2011-11-30
352.95
354
350.80
351
-0.90
2011-11-29
352
353
351.10
351.90
+1.10
2011-11-28
350
350.80
350
350.80
+5
2011-11-25
347.40
347.98
345.55
345.80
-2
2011-11-24
347
348.30
347
347.80
-2
2011-11-23
349.50
350.80
349.50
349.80
+3.30
2011-11-22
351
351
345.80
346.50
-6.10
2011-11-21
351.99
353.25
351.35
352.60
-0.50
2011-11-18
358
358
351
353.10
-7.70
2011-11-17
360
361.50
359.50
360.80
-1
2011-11-16
364.50
364.50
361.01
361.80
-0.60
2011-11-15
364.70
364.70
361.50
362.40
-2.11
2011-11-14
365.90
366.30
364.51
364.51
+3.03
2011-11-11
361
362
359.65
361.48
+2.97
2011-11-10
366.50
366.78
358.40
358.51
-6.19
2011-11-09
365.75
366.10
364.40
364.70
-0.30
2011-11-08
362.90
365.95
362.90
365
+3.60
2011-11-07
360.20
361.90
360.05
361.40
+2.10
2011-11-04
360
360
358.81
359.30
+12.69
2011-11-03
354.20
356
345.60
346.61
-6.34
2011-11-02
353
353.90
352.80
352.95
+2.14
2011-11-01
351.75
352.75
350.81
350.81
+0.51
2011-10-31
355
355
347.60
350.30
-5.90
2011-10-28
354
358.50
354
356.20
+3.45
2011-10-27
351.96
354.85
351.96
352.75
+0.75
2011-10-26
343
353.60
343
352
+10.40
2011-10-25
340.50
342.30
340.50
341.60
+0.10
2011-10-24
338.40
341.80
337.40
341.50
+4.80
2011-10-21
334.50
337.10
333
336.70
+2.40
2011-10-20
337
337
332.80
334.30
-6.55
2011-10-19
338
344.20
240.63
340.85
-2.60
2011-10-18
347.50
347.50
343.42
343.45
-4.25
2011-10-17
347
347.70
347
347.70
+2.30
2011-10-14
345.21
345.95
344
345.40
-1.40
2011-10-13
347.30
348
346
346.80
+0.55
2011-10-12
344.30
346.50
344.30
346.25
-0.45
2011-10-11
344
347.90
342
346.70
+3.90
2011-10-10
341.90
343
341.50
342.80
+4.80
2011-09-30
333
340
333
338
+1.30
2011-09-29
341
341
330.30
336.70
-7.30
2011-09-28
343.30
345
338
344
+1.50
2011-09-27
326.01
343.35
326.01
342.50
+14.95
2011-09-26
343
343
322
327.55
-32.45
2011-09-23
364
364.80
358
360
-8.20
2011-09-22
371
371.30
367.60
368.20
-6.50
2011-09-21
371.34
374.80
371.34
374.70
+4.40
2011-09-20
370.01
371.20
358.95
370.30
-6.95
2011-09-19
376.10
377.25
375.10
377.25
+9.95
2011-09-16
368.30
368.40
365.20
367.30
-7.70
2011-09-15
380.20
380.20
373.40
375
-2.90
2011-09-14
381.50
381.55
377
377.90
+0.50
2011-09-13
378.20
378.85
376.50
377.40
-9.60
2011-09-09
383.50
387.60
381
387
+7
2011-09-08
375
380.90
373
380
+1.01
2011-09-07
388
390.10
376.50
378.99
-13.91
2011-09-06
388.01
395
388.01
392.90
+5.40
2011-09-05
386.15
387.75
368.50
387.50
+8.74
2011-09-02
374.61
378.80
374.50
378.76
+4.16
2011-09-01
375
376.25
374.30
374.60
-2.85
2011-08-31
377
377.85
377
377.45
+6.45
2011-08-30
371.81
371.81
368.50
371
-3.70
2011-08-29
373.20
376.40
373.20
374.70
+6.60
2011-08-26
361.40
369
361.40
368.10
+7.30
2011-08-25
369.90
369.90
358.90
360.80
-19.50
2011-08-24
385
385
380
380.30
-8.20
2011-08-23
386.20
391.60
386.06
388.50
-1.50
2011-08-22
385.10
396
384.20
390
+9.10
2011-08-19
373.50
381
373
380.90
+11.60
2011-08-18
367
369.30
367
369.30
+1.30
2011-08-17
363.51
368.50
363.51
368
+3.39
2011-08-16
359
365.70
359
364.61
+5.31
2011-08-15
359.50
361
358.50
359.30
-3.38
2011-08-12
363.50
364.20
361
362.68
-5.22
2011-08-11
365
373.20
365
367.90
+6.60
2011-08-10
363
363.50
360.47
361.30
+0.30
2011-08-09
351.55
363.50
351.55
361
+9
2011-08-08
350.50
354.50
350.50
352
+7.45
2011-08-05
347.50
347.50
341.71
344.55
-0.25
2011-08-04
345.30
345.50
344.20
344.80
-1.20
2011-08-03
338.50
346
338.50
346
+9.50
2011-08-02
334.99
336.50
334.60
336.50
+2.55
2011-08-01
333.70
334
333.70
333.95
+0.39
2011-07-29
334.45
335.15
333.30
333.56
-1.24
2011-07-28
335.70
335.70
334.15
334.80
-1.30
2011-07-27
334.50
336.26
334.25
336.10
+1.50
2011-07-26
334.80
335.15
334.60
334.60
-0.85
2011-07-25
334.80
335.60
334.59
335.45
+5.65
2011-07-22
332
332
329
329.80
-3.70
2011-07-21
330.90
333.50
330.90
333.50
+3.01
2011-07-20
332.50
332.50
330.20
330.49
-3.33
2011-07-19
332.99
334.35
331.70
333.82
+2.32
2011-07-18
326.94
331.70
326.94
331.50
+4.40
2011-07-15
305
330.20
305
327.10
-2.09
2011-07-14
228.70
329.99
228.70
329.19
+2.19
2011-07-13
300
327
300
327
+5
2011-07-12
322.80
323.20
322
322
+0.24
2011-07-11
321.70
322
321
321.76
+2.91
2011-07-08
318.60
319.60
318.30
318.85
-0.35
2011-07-07
317.80
320
317.50
319.20
+2.60
2011-07-06
312.50
316.79
312.50
316.60
+4.70
2011-07-05
312
312.86
311.70
311.90
-0.20
2011-07-04
311.81
312.40
311.55
312.10
-1
2011-07-01
313
313.30
312.85
313.10
—
2011-06-30
314.89
315.30
313.03
313.10
-1.20
2011-06-29
313.80
314.35
313.60
314.30
+0.80
2011-06-28
313.50
313.85
313
313.50
+0.60
2011-06-27
313.85
314.22
312.80
312.90
-4.75
2011-06-24
318.70
318.75
317
317.65
-3.75
2011-06-23
322
323.20
321.30
321.40
-0.27
2011-06-22
321.50
322
321.50
321.67
+0.37
2011-06-21
321
322
321
321.30
+0.64
2011-06-20
320.95
321
320.40
320.66
+2.16
2011-06-17
319
319
318.40
318.50
-0.50
2011-06-16
319.50
319.50
318.85
319
+0.60
2011-06-15
317.20
318.95
317.20
318.40
+0.40
2011-06-14
319
319.20
317.50
318
-1.90
2011-06-13
320.15
320.41
319.80
319.90
-1.65
2011-06-10
322
322
321.55
321.55
+0.85
2011-06-09
321.30
321.30
320.25
320.70
—
2011-06-08
322
322.10
320.60
320.70
-1.30
2011-06-07
321.80
322.10
321.71
322
+2.40
2011-06-03
321.30
321.40
318.50
319.60
-1.78
2011-06-02
320
321.50
320
321.38
+2.03
2011-06-01
320.50
320.50
319.16
319.35
-1.30
2011-05-31
321
321.20
320.30
320.65
+0.45
2011-05-30
320.80
321
320.10
320.20
+0.90
2011-05-27
318.70
319.40
318
319.30
-0.10
2011-05-26
319.70
319.99
319.05
319.40
+0.45
2011-05-25
318.99
319.10
318.60
318.95
+1.10
2011-05-24
315.50
318
315.50
317.85
+2.54
2011-05-23
316.30
316.44
315.31
315.31
+1.26
2011-05-20
313.50
314.10
313.50
314.05
+0.40
2011-05-19
312.99
314.30
312.99
313.65
+0.15
2011-05-18
311
313.50
311
313.50
-0.50
2011-05-17
314.60
314.60
313.31
314
-0.20
2011-05-16
313.05
314.20
313.05
314.20
-2.80
2011-05-13
313
317
313
317
+4
2011-05-12
316.10
316.10
310.55
313
-5.35
2011-05-11
316.40
318.70
316.40
318.35
+2.30
2011-05-10
315.10
316.46
315
316.05
+1.15
2011-05-09
313.20
315.49
313.20
314.90
+4.35
2011-05-06
317
317
310.55
310.55
-7.35
2011-05-05
321.50
321.50
317.50
317.90
-3.30
2011-05-04
321.50
321.60
320
321.20
-1.30
2011-05-03
321
323.50
321
322.50
+2.60
2011-04-29
321.20
321.20
319.90
319.90
-0.15
2011-04-28
316.30
320.10
316
320.05
+4.25
2011-04-27
315.50
316.61
314.50
315.80
+0.04
2011-04-26
316.70
316.70
314.80
315.76
-3.04
2011-04-25
317.90
318.80
317.45
318.80
+1.30
2011-04-22
316
317.50
315.90
317.50
+2
2011-04-21
315
316.40
315
315.50
+0.20
2011-04-20
313.60
315.45
313.30
315.30
+1.90
2011-04-19
312.49
313.60
312.05
313.40
+1.50
2011-04-18
311.50
312.15
311.50
311.90
+1.55
2011-04-15
309
310.60
309
310.35
+1.75
2011-04-14
307.70
308.60
307.20
308.60
+0.70
2011-04-13
308
308.10
306.85
307.90
+0.30
2011-04-12
310
310
307
307.60
-2.90
2011-04-11
310.30
310.50
309.80
310.50
+1.41
2011-04-08
306.90
309.10
306.90
309.09
+2.55
2011-04-07
306.90
307.65
306.40
306.54
+0.03
2011-04-06
305.50
306.55
305.50
306.51
+3.61
2011-04-01
302.65
303.25
302.40
302.90
+0.70
2011-03-31
301.60
302.20
301.60
302.20
+0.60
2011-03-30
300.82
302
300.29
301.60
+0.60
2011-03-29
300.80
301.01
300.08
301
+0.79
2011-03-28
302.65
302.70
300
300.21
-3.60
2011-03-25
304
305.30
303.50
303.81
-0.49
2011-03-24
303
304.40
303
304.30
+1.49
2011-03-23
302.70
302.89
302.60
302.81
+0.11
2011-03-22
302.55
303.60
302.55
302.70
-0.30
2011-03-21
303.50
303.60
303
303
+2
2011-03-18
298.10
301.20
298.10
301
+3.50
2011-03-17
297.80
297.80
296.50
297.50
-1.10
2011-03-16
296.80
298.70
296.50
298.60
-1.75
2011-03-15
302
302
300.12
300.35
-2.05
2011-03-14
302.89
302.89
301.20
302.40
+1.80
2011-03-11
300
300.89
300
300.60
-2.40
2011-03-10
302.70
303.50
302.10
303
+1.05
2011-03-09
302.50
303.20
301.50
301.95
-0.05
2011-03-08
304.60
305
302
302
-2.15
2011-03-07
300
304.15
300
304.15
+4.60
2011-03-04
300.60
300.69
299.25
299.55
-2.17
2011-03-03
302.10
303.50
301.20
301.72
-0.38
2011-03-02
300.80
302.29
300.80
302.10
+2.42
2011-03-01
298.50
299.85
298.50
299.68
+0.67
2011-02-28
299.40
299.65
299.01
299.01
+0.91
2011-02-25
299.50
300
297.45
298.10
-0.95
2011-02-24
297.65
299.07
297
299.05
+1.75
2011-02-23
297
297.42
296.01
297.30
+0.30
2011-02-22
296.39
298.10
295.01
297
+0.62
2011-02-21
295.51
296.38
295.51
296.38
+2.33
2011-02-18
293.50
294.50
293.50
294.05
+0.71
2011-02-17
292.85
293.34
292.85
293.34
+0.49
2011-02-16
292.80
293
292.43
292.85
+2.05
2011-02-15
290.60
291.25
290.60
290.80
+1.71
2011-02-14
289.55
290.24
289.09
289.09
-1.31
2011-02-11
290.20
290.50
289.90
290.40
+0.70
2011-02-10
290.20
290.40
289.70
289.70
-0.50
2011-02-09
289.50
291
289.50
290.20
+5.20
2011-02-01
284.70
285
284.70
285
-0.35
2011-01-31
286.55
286.70
285.30
285.35
+2.65
2011-01-28
286
286
281.20
282.70
-4.40
2011-01-27
287.50
294.80
287.10
287.10
-0.90
2011-01-26
286.60
288
286
288
+0.65
2011-01-25
291
291
287.20
287.35
-3.85
2011-01-24
294
294
290.70
291.20
-0.80
2011-01-21
292.50
292.50
290.58
292
-2
2011-01-20
296.44
296.50
293.60
294
-2
2011-01-19
296
296.50
295.60
296
-0.30
2011-01-18
293.90
296.30
293.90
296.30
+2.80
2011-01-17
294.50
294.90
293.10
293.50
-2.30
2011-01-14
297.25
297.25
295.61
295.80
-2.20
2011-01-13
299.70
299.70
298
298
-1.50
2011-01-12
300.10
301
299.50
299.50
-0.25
2011-01-11
298
299.80
298
299.75
+1.25
2011-01-10
297.70
298.69
297.70
298.50
+1.70
2011-01-07
296.50
297.79
296
296.80
-1.20
2011-01-06
296
298.45
294.50
298
+0.30
2011-01-05
301
301
296
297.70
-4.70
2011-01-04
301.90
302.40
301.90
302.40
+1.25