搜金价

黄金99952012年价格历史

Au9995

黄金9995（Au9995）2012年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
339.08
2012年
最高价 元/克
361.50
2012-02-29
最低价 元/克
313.15
2012-05-16

2012年价格走势

黄金9995 · 单位：元/克（日K收盘）

2012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
2012-12-31
333
334.90
332.90
334.30
+1.90
2012-12-28
334.55
334.60
332.40
332.40
-0.60
2012-12-27
333.90
333.90
332
333
-0.20
2012-12-26
333.70
333.70
332.01
333.20
-0.08
2012-12-25
333.33
333.50
333.05
333.28
-0.52
2012-12-24
332.20
334.40
332.10
333.80
+3.35
2012-12-21
335.48
335.48
320.24
330.45
-5.03
2012-12-20
336.70
336.70
334.50
335.48
-1.22
2012-12-19
336.50
336.98
336.49
336.70
-5.25
2012-12-18
340.95
341.95
340.95
341.95
+3.85
2012-12-17
340
340.40
338.10
338.10
-3.70
2012-12-14
341.30
341.85
341.10
341.80
+0.40
2012-12-13
342.51
342.51
341
341.40
-2.86
2012-12-12
344.10
344.90
343.50
344.26
+0.46
2012-12-11
342.80
343.80
342.70
343.80
+1.30
2012-12-10
342.10
342.64
342.05
342.50
+1.35
2012-12-07
344.50
344.50
340.70
341.15
+2.16
2012-12-06
340
340
338.40
338.99
-2.46
2012-12-05
340.40
341.50
339.51
341.45
+0.45
2012-12-04
343.30
343.30
340.11
341
-3.09
2012-12-03
343.60
344.14
343.50
344.09
-1.51
2012-11-30
345.28
345.60
345.01
345.60
+1.64
2012-11-29
343
344.70
343
343.96
-3.74
2012-11-28
350.30
350.30
347
347.70
-2.20
2012-11-27
350.20
350.35
349.81
349.90
-0.19
2012-11-26
350
350.20
349.75
350.09
+3.49
2012-11-23
346.70
347.10
346.60
346.60
-0.15
2012-11-22
346
347.18
346
346.75
+1.15
2012-11-21
346.39
346.49
345.40
345.60
-1.95
2012-11-20
347.80
347.80
345.76
347.55
+1.35
2012-11-19
345.50
346.35
345
346.20
+2.10
2012-11-16
344.30
344.35
343.90
344.10
-1.35
2012-11-15
345.80
346.10
345.45
345.45
-0.25
2012-11-14
346.10
346.82
345.70
345.70
-0.21
2012-11-13
346.20
346.75
345.60
345.91
-2.16
2012-11-12
348.60
348.65
347.80
348.07
-0.13
2012-11-09
347
348.83
347
348.20
+2.52
2012-11-08
346.60
347.20
345.20
345.68
-1.32
2012-11-07
339.38
347.20
334
347
+7.62
2012-11-06
338.90
339.51
338
339.38
+1.28
2012-11-05
338
338.45
337.60
338.10
-5.40
2012-11-02
344.50
344.55
342.80
343.50
-2.06
2012-11-01
345.60
346.30
345.20
345.56
+1.62
2012-10-31
344.20
344.55
343.90
343.94
+0.14
2012-10-30
344
344.10
343.76
343.80
-0.68
2012-10-29
344.45
345.20
344
344.48
+0.98
2012-10-26
345
345
341.90
343.50
-1.30
2012-10-25
343.50
345
343.50
344.80
+0.23
2012-10-24
344
345.30
343.60
344.57
-1.88
2012-10-23
347.80
348.03
346.20
346.45
-1.11
2012-10-22
347.60
347.78
347.40
347.56
-1.85
2012-10-19
350.65
351
349.40
349.41
-2.59
2012-10-18
351.90
352.90
351.80
352
-0.80
2012-10-17
352.79
353.70
352.70
352.80
+1.15
2012-10-16
351
351.74
350.90
351.65
-0.75
2012-10-15
352.33
354.50
352.05
352.40
-4.95
2012-10-12
357.75
357.85
357.10
357.35
-0.08
2012-10-11
357
357.70
355.75
357.43
-0.32
2012-10-10
359
359
356.80
357.75
-1.55
2012-10-09
358.50
359.90
358.50
359.30
+1.20
2012-10-08
358.50
358.50
357.79
358.10
-1.38
2012-09-28
359
360.40
359
359.48
+3.48
2012-09-27
355.01
356.80
355
356
-1.55
2012-09-26
359.40
360
356.80
357.55
-0.90
2012-09-25
357.40
358.50
357.40
358.45
+0.95
2012-09-24
356.80
357.50
356.70
357.50
-2.10
2012-09-21
357.80
360
357.80
359.60
+2.15
2012-09-20
359.88
359.99
356.80
357.45
-3.40
2012-09-19
358.80
361
358.70
360.85
+3.52
2012-09-18
360
360.30
357
357.33
-2.37
2012-09-17
360.60
361.25
316.50
359.70
-0.44
2012-09-14
353
361.30
353
360.14
+7.54
2012-09-13
353.50
353.50
352.37
352.60
-1.10
2012-09-12
354.40
354.40
353
353.70
+0.75
2012-09-11
353.10
353.60
352.80
352.95
-0.68
2012-09-10
354.50
354.79
353
353.63
+7.66
2012-09-07
347
347
345
345.97
-2.41
2012-09-06
346
348.50
345.90
348.38
+2.50
2012-09-05
349.49
349.49
345.50
345.88
-0.12
2012-09-04
345.20
346.30
345.20
346
+1.08
2012-09-03
345.50
345.50
344.80
344.92
+5.47
2012-08-31
339
339.50
338.60
339.45
+0.29
2012-08-30
339.50
340
338.90
339.16
-1.86
2012-08-29
341
341.60
340.90
341.02
+0.80
2012-08-28
341.40
341.80
339.20
340.22
-2.05
2012-08-27
342
343.10
342
342.27
+2.07
2012-08-24
341
341.50
339.90
340.20
-0.35
2012-08-23
336
340.70
336
340.55
+4.86
2012-08-22
334.80
355.50
334.80
335.69
+3.34
2012-08-21
331
332.50
331
332.35
+0.51
2012-08-20
331.50
331.99
331.26
331.84
-0.02
2012-08-17
330.50
331.95
330.50
331.86
+3.05
2012-08-16
329.60
329.70
328.80
328.81
+0.66
2012-08-15
328.50
328.90
328
328.15
-3.14
2012-08-14
332.20
332.20
330.60
331.29
-1.27
2012-08-13
331.65
332.60
331.65
332.56
+2.36
2012-08-10
331
331.10
330.20
330.20
-0.66
2012-08-09
330.80
331.50
330.80
330.86
+1.59
2012-08-08
330.60
330.70
329.20
329.27
-1.64
2012-08-07
330.50
331.10
330.45
330.91
+1.03
2012-08-06
329.80
330
329.51
329.88
+2.86
2012-08-03
327.50
327.50
327
327.02
-2.04
2012-08-02
329
329.30
328.75
329.06
-2.44
2012-08-01
330.50
331.80
330.50
331.50
-1
2012-07-31
332
332.85
332
332.50
+0.81
2012-07-30
332.50
332.50
331.40
331.69
-0.10
2012-07-27
331
331.85
330.50
331.79
+2.39
2012-07-26
328
329.95
328
329.40
+3.05
2012-07-25
325.10
326.60
325.10
326.35
+1.86
2012-07-24
324.70
324.70
324.20
324.49
+0.62
2012-07-23
325
325.17
323.80
323.87
-2.11
2012-07-20
325.25
326
324.95
325.98
+0.84
2012-07-19
331.69
331.69
324.12
325.14
+0.14
2012-07-18
326
326
324.65
325
-2.05
2012-07-17
327.18
327.70
326.80
327.05
+0.69
2012-07-16
325.60
326.70
325.45
326.36
+2.36
2012-07-13
323.39
324
323.10
324
+1.20
2012-07-12
323.20
323.25
322.70
322.80
-1.75
2012-07-11
324.05
324.60
323.50
324.55
-1.03
2012-07-10
326
326.30
325.50
325.58
-0.02
2012-07-09
325
325.60
325
325.60
-2.92
2012-07-06
329.50
329.50
328.35
328.52
-1.48
2012-07-05
330.85
331.24
330
330
—
2012-07-04
330.20
331.20
330
330
+0.81
2012-07-03
326.50
329.50
326.50
329.19
+3.20
2012-07-02
326
326
325
325.99
+3.89
2012-06-29
322
322.90
319.21
322.10
-0.60
2012-06-28
324
324
322.30
322.70
+0.68
2012-06-27
323.90
323.90
322
322.02
-2.48
2012-06-26
325.10
325.28
324.40
324.50
+1.49
2012-06-25
328.52
328.52
323
323.01
-5.51
2012-06-21
327.90
328.75
327.90
328.52
-2.71
2012-06-20
331.80
332
331.20
331.23
-2.47
2012-06-19
333
333.70
332.98
333.70
+2.46
2012-06-18
332.90
333.20
331
331.24
-1.97
2012-06-15
332.90
333.37
332.51
333.21
+1.01
2012-06-14
331
332.50
331
332.20
+1.43
2012-06-13
328.50
330.80
328.50
330.77
+4.09
2012-06-12
325.90
327.60
325.90
326.68
-1.02
2012-06-11
320
329
320
327.70
+4.78
2012-06-08
329
329
321.50
322.92
-9.29
2012-06-07
335.50
335.50
331.80
332.21
-1.27
2012-06-06
323.97
333.60
323.97
333.48
+2.48
2012-06-05
331
333
331
331
-1.52
2012-06-04
332.50
334
330.95
332.52
+12.44
2012-06-01
320
321
319.70
320.08
-1.42
2012-05-31
321.50
322.15
321.01
321.50
+3.57
2012-05-30
319
319.02
317.80
317.93
-0.87
2012-05-25
318.60
318.80
318.60
318.80
-0.54
2012-05-24
318.15
319.50
317
319.34
+0.63
2012-05-23
323.20
324
318
318.71
-5.29
2012-05-22
324.40
325.45
324
324
-2.55
2012-05-21
325
326.60
325
326.55
+4.56
2012-05-18
320.38
322
320.38
321.99
+4.91
2012-05-17
316
317.90
315.80
317.08
+3.93
2012-05-16
318
318
312.71
313.15
-5.22
2012-05-15
228.88
320
228.88
318.37
-3.65
2012-05-14
323
323.50
321.90
322.02
-0.42
2012-05-11
324.60
324.60
322.20
322.44
-2.94
2012-05-10
323.50
325.49
323.50
325.38
+0.92
2012-05-09
326.10
326.10
324.40
324.46
-8.02
2012-05-08
333.20
333.50
332.39
332.48
-1.03
2012-05-07
333.10
333.94
332.90
333.51
+0.81
2012-05-04
333.05
333.30
332.64
332.70
-1.90
2012-05-03
335.70
335.70
334.45
334.60
-1.50
2012-05-02
336.90
337
336
336.10
+0.70
2012-04-27
337
337
335.01
335.40
+0.07
2012-04-26
334.90
335.55
334.50
335.33
+0.73
2012-04-25
334.50
334.60
334.20
334.60
+0.97
2012-04-24
332.10
333.90
332.10
333.63
+0.40
2012-04-23
334.70
334.80
333.20
333.23
-1.69
2012-04-20
334.50
335.30
334.35
334.92
+0.16
2012-04-19
334.40
334.80
333.80
334.76
-1.51
2012-04-18
335
336.70
335
336.27
+0.72
2012-04-17
336
336
335.10
335.55
+0.19
2012-04-16
336.61
336.61
334.60
335.36
-5.47
2012-04-13
347.10
347.10
337.60
340.83
+2.98
2012-04-12
320
338.20
320
337.85
-0.26
2012-04-11
334.50
338.50
333.60
338.11
+1.76
2012-04-10
335.50
337.40
334.50
336.35
+0.87
2012-04-09
333.93
335.61
333.70
335.48
+1.29
2012-04-06
331.60
334.20
331.60
334.19
+2.75
2012-04-05
330.50
332
330.50
331.44
-7.76
2012-03-30
338.68
339.40
338
339.20
+0.80
2012-03-29
338.40
338.60
337.60
338.40
-2.80
2012-03-28
342.20
342.30
341
341.20
-2.50
2012-03-27
342
344
342
343.70
+4.50
2012-03-26
338.80
339.30
338.01
339.20
+3.02
2012-03-23
333.30
337.30
333.30
336.18
-0.42
2012-03-22
337
356.50
336.26
336.60
-1.05
2012-03-21
338
338
336.75
337.65
+0.15
2012-03-20
339.50
339.50
337.50
337.50
-1.50
2012-03-19
340
340.10
339
339
-0.30
2012-03-16
338.99
340.40
338.99
339.30
+2.75
2012-03-15
338.90
338.90
335.30
336.55
-5.25
2012-03-14
344
346.50
341
341.80
-5.30
2012-03-13
346
347.75
346
347.10
-0.05
2012-03-12
348
348.15
347
347.15
+0.25
2012-03-09
345.70
347
345.70
346.90
+3.45
2012-03-08
341
343.50
341
343.45
+2.90
2012-03-07
340.50
341.50
340.30
340.55
-5.35
2012-03-06
346.20
347.15
345.80
345.90
-2.10
2012-03-05
348.90
348.99
347.50
348
-0.80
2012-03-02
347.50
350
347.50
348.80
+0.90
2012-03-01
348.10
350
347.10
347.90
-13.60
2012-02-29
361
362.50
361
361.50
+2.50
2012-02-28
359.50
359.80
358.70
359
-0.65
2012-02-27
359.95
360.65
359.20
359.65
-0.05
2012-02-24
360.80
360.90
356.90
359.70
—
2012-02-23
357
360.20
357
359.70
+3.10
2012-02-22
355.50
356.70
355.50
356.60
+2.95
2012-02-21
352
353.80
351.90
353.65
+1.75
2012-02-20
352.70
352.80
351.72
351.90
-0.20
2012-02-17
351.50
352.10
351.50
352.10
+2.50
2012-02-16
350.50
350.50
349.10
349.60
-1.70
2012-02-15
350
351.30
349.80
351.30
+3.20
2012-02-14
350.10
350.10
348.01
348.10
-3.50
2012-02-13
340.50
351.98
340.50
351.60
-0.10
2012-02-10
352.40
352.40
351.20
351.70
-1.70
2012-02-09
354.50
354.50
351.30
353.40
-1.90
2012-02-08
354
355.65
354
355.30
+3.40
2012-02-06
352
353.20
351.90
351.90
-5
2012-02-03
355
357.20
355
356.90
+1.90
2012-02-02
355.66
355.66
345.91
355
+2.49
2012-02-01
355
355
352.20
352.51
-1.79
2012-01-31
352.10
354.30
352
354.30
+2.55
2012-01-30
353
353.61
351.75
351.75
+12.75
2012-01-20
338
339
337.50
339
-0.40
2012-01-19
338
340
338
339.40
+1.15
2012-01-18
336.70
338.60
336.40
338.25
+1.95
2012-01-16
334.60
336.50
333.50
336.30
-1.30
2012-01-13
338
338.32
334.50
337.60
+0.40
2012-01-12
336
337.30
335.60
337.20
+1.60
2012-01-11
334.80
335.80
333
335.60
+3.70
2012-01-10
331
332.20
329.80
331.90
+1.10
2012-01-09
329.50
331
328.50
330.80
-1.60
2012-01-06
328.90
333
328
332.40
+0.60
2012-01-05
325.80
331.90
325.80
331.80
+3.30
2012-01-04
326.80
328.50
325.55
328.50
+8.50
2012-01-03
320
320
320
320
+0.20