搜金价

黄金99952016年价格历史

Au9995

黄金9995（Au9995）2016年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
268.21
2016年
最高价 元/克
294.21
2016-07-06
最低价 元/克
224.85
2016-01-04

2016年价格走势

黄金9995 · 单位：元/克（日K收盘）

2016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
2016-12-30
265.38
265.38
264
265
+2.15
2016-12-29
262.38
262.85
262.10
262.85
+1.35
2016-12-28
261.60
262.16
261.50
261.50
+0.25
2016-12-27
261.10
261.30
260.65
261.25
+0.43
2016-12-26
259.90
260.90
259.90
260.82
+0.83
2016-12-23
259.65
259.99
259.01
259.99
+0.59
2016-12-22
260.30
260.30
259.30
259.40
-1.40
2016-12-21
259.10
261
259.10
260.80
-0.90
2016-12-20
262.80
262.80
261.30
261.70
-1.10
2016-12-19
262.90
262.94
262.30
262.80
+0.80
2016-12-16
262.70
262.70
261.80
262
—
2016-12-15
265.99
265.99
262
262
-4
2016-12-14
264.50
266
264.50
266
+0.90
2016-12-13
264.40
265.10
264.40
265.10
+0.75
2016-12-12
265.30
265.50
263.45
264.35
-1.45
2016-12-09
267.10
267.10
265
265.80
-0.40
2016-12-08
265.60
276.40
265.60
266.20
+1.37
2016-12-07
264.40
265.30
264.15
264.83
+0.03
2016-12-06
265.30
265.50
264.55
264.80
-0.20
2016-12-05
265.60
266.10
261.99
265
—
2016-12-02
264.30
265.10
264.30
265
-0.40
2016-12-01
266.30
266.30
263.59
265.40
-2.10
2016-11-30
268.80
268.80
267.20
267.50
-0.60
2016-11-29
270.45
270.45
268.10
268.10
-2.54
2016-11-28
270.50
271.40
270.10
270.64
+1.64
2016-11-25
269.50
269.50
265.90
269
-1.20
2016-11-24
270.45
270.45
269.90
270.20
-2.30
2016-11-23
272.65
273.30
272.50
272.50
-0.50
2016-11-22
273.19
273.50
272.70
273
+0.45
2016-11-21
271.50
272.55
271.50
272.55
+1.95
2016-11-18
271.40
271.40
270
270.60
-2.40
2016-11-17
273.80
273.88
273
273
-0.90
2016-11-16
273.65
274.30
273.65
273.90
+0.70
2016-11-15
272.60
273.50
271
273.20
+2.70
2016-11-14
277.60
277.60
268.30
270.50
-7.70
2016-11-11
282
282
276
278.20
-4.25
2016-11-10
282.99
282.99
282.10
282.45
-5.85
2016-11-09
279
289.20
279
288.30
+7.40
2016-11-08
281.95
281.95
280
280.90
-0.10
2016-11-07
283.05
283.80
281
281
-1.40
2016-11-04
282.40
284
282.30
282.40
-1.10
2016-11-03
283
284
283
283.50
+1.67
2016-11-02
281.25
282.50
281.25
281.83
+1.93
2016-11-01
279
280
279
279.90
+0.90
2016-10-31
277.80
279.35
277.80
279
+1.89
2016-10-28
277.60
278.40
277.11
277.11
-0.24
2016-10-27
278
278
277
277.35
-1.10
2016-10-26
277.30
278.75
277.30
278.45
+1.55
2016-10-25
277
277
276.45
276.90
+0.41
2016-10-24
276
276.49
275.78
276.49
+0.99
2016-10-21
276.36
277
275.04
275.50
-0.60
2016-10-20
276.50
277
276.10
276.10
+1.66
2016-10-19
274.30
275
274
274.44
+0.09
2016-10-18
272.97
274.50
272.80
274.35
+1.45
2016-10-17
273
273
272.50
272.90
+0.20
2016-10-14
273.20
273.20
272.60
272.70
-0.50
2016-10-13
272.85
273.80
272.85
273.20
+0.80
2016-10-12
273
273
272.25
272.40
-0.90
2016-10-11
272.80
273.30
272.55
273.30
-0.12
2016-10-10
284.23
284.23
272
273.42
-11.27
2016-10-04
284
285
283.80
284.69
—
2016-09-30
284
285
283.80
284.69
+0.99
2016-09-29
284.50
285.14
283.70
283.70
-0.75
2016-09-28
284.85
285
284.45
284.45
-2.35
2016-09-27
287.50
287.60
286.50
286.80
-0.35
2016-09-26
287.50
287.50
286.50
287.15
+0.45
2016-09-23
287.50
287.50
286.60
286.70
+0.20
2016-09-22
286.50
286.60
286.30
286.50
+2.20
2016-09-21
283.25
284.30
283
284.30
+0.85
2016-09-20
283.35
283.55
283.20
283.45
+0.14
2016-09-19
282.50
283.50
282.50
283.31
-0.99
2016-09-15
286.50
286.50
283.60
284.30
—
2016-09-14
286.50
286.50
283.60
284.30
-1.75
2016-09-13
286.60
286.65
285.01
286.05
-0.15
2016-09-12
286
286.35
285.50
286.20
-1.28
2016-09-09
289.10
289.46
287.30
287.48
-1.62
2016-09-08
289.50
289.50
288.80
289.10
-0.11
2016-09-07
287
290.20
286.90
289.21
+3.24
2016-09-06
286
286
285.35
285.97
+0.77
2016-09-05
282.30
285.70
282.30
285.20
+3.39
2016-09-02
282.40
282.70
281.81
281.81
+1.81
2016-09-01
276.10
282.35
276.10
280
-3.40
2016-08-31
282.60
283.60
282.50
283.40
-0.21
2016-08-30
284.60
284.70
283.61
283.61
+0.11
2016-08-29
268.99
286
268.99
283.50
-1.15
2016-08-26
248.99
284.65
248.99
284.65
+0.25
2016-08-25
286.50
286.50
284.20
284.40
-2.25
2016-08-24
287.40
287.40
286.60
286.65
-0.85
2016-08-23
286.50
287.59
286.30
287.50
+1.20
2016-08-22
286.90
286.90
286
286.30
-2
2016-08-19
288.50
288.70
287.75
288.30
-0.05
2016-08-18
288.49
289
288.30
288.35
+1.75
2016-08-17
289
289
286.50
286.60
-1.25
2016-08-16
287
288.49
287
287.85
+0.75
2016-08-15
287.50
289.40
286.17
287.10
+0.90
2016-08-12
287.80
288.80
286.20
286.20
-1.50
2016-08-11
289.60
289.60
286.90
287.70
-1.40
2016-08-10
286.20
289.88
286.20
289.10
+3.55
2016-08-09
286.50
286.50
285.55
285.55
-0.74
2016-08-08
286.90
286.90
285.70
286.29
-5.56
2016-08-05
290.50
291.90
290.50
291.85
+3.55
2016-08-04
291.70
291.70
261.80
288.30
-2.60
2016-08-03
291
291.30
290.20
290.90
+0.80
2016-08-02
288.50
290.10
288.29
290.10
+2.25
2016-08-01
287
288.50
287
287.85
+2.50
2016-07-29
286.70
286.85
285.35
285.35
-2.35
2016-07-28
283.90
287.70
283.90
287.70
+4.25
2016-07-27
283.30
283.45
282.90
283.45
-0.45
2016-07-26
283.20
283.90
283
283.90
+1
2016-07-25
283
283.40
282.50
282.90
-1.50
2016-07-22
283.80
285.40
283.42
284.40
+1.40
2016-07-21
282.35
283
282
283
-2.60
2016-07-20
286.80
287.30
285.50
285.60
-1.35
2016-07-19
270.99
287.10
270.99
286.95
+0.95
2016-07-18
286.60
286.80
285.90
286
-0.80
2016-07-15
285.95
287.20
285.90
286.80
+0.30
2016-07-14
288.50
289.30
286.50
286.50
-3.50
2016-07-13
290.10
290.50
287.15
290
-2
2016-07-12
291.80
292.25
291.70
292
-1.10
2016-07-11
291.30
294.90
291.30
293.10
+1.60
2016-07-08
290.90
292
290.90
291.50
-2.40
2016-07-07
295.30
295.30
292.90
293.90
-0.31
2016-07-06
289.90
295.35
289.90
294.21
+5.71
2016-07-05
288.20
288.60
282.29
288.50
-1.10
2016-07-04
286.30
291
286.30
289.60
+4.30
2016-07-01
282
286.30
282
285.30
+3.85
2016-06-30
282.40
282.80
281.25
281.45
-1.05
2016-06-29
282.50
283.15
282
282.50
+1
2016-06-28
283.60
283.60
281.50
281.50
-1.10
2016-06-27
281.50
283.20
281.30
282.60
+1.60
2016-06-24
267.50
281.50
267.50
281
+12.29
2016-06-23
268.50
268.90
267.75
268.71
+0.61
2016-06-22
270
270
267.45
268.10
-3.50
2016-06-21
271.75
272.80
271.45
271.60
-0.60
2016-06-20
272.80
274.20
271.50
272.20
—
2016-06-17
278
278.10
271
272.20
-5.25
2016-06-16
272.98
277.95
271.95
277.45
+4.80
2016-06-15
273.30
273.30
272.50
272.65
+1.65
2016-06-14
272.60
272.60
270.70
271
-0.80
2016-06-13
265
272.10
265
271.80
+6.97
2016-06-08
263.30
265
263.30
264.83
+1.78
2016-06-07
263
263.50
262.85
263.05
+0.85
2016-06-06
261.70
262.60
261.70
262.20
+4.85
2016-06-03
256.80
257.40
256.80
257.35
-0.65
2016-06-02
256.70
258.10
256.50
258
-0.15
2016-06-01
258.60
258.80
258
258.15
+1.15
2016-05-31
256.40
257.45
256.40
257
+2.25
2016-05-30
255.50
264.80
254
254.75
-3.25
2016-05-27
259
259
256.50
258
-1.50
2016-05-26
259.50
260.10
258.72
259.50
+1.10
2016-05-25
262.10
262.10
258.20
258.40
-3.60
2016-05-24
263.50
263.50
262
262
-1.80
2016-05-23
264.80
265.20
263.30
263.80
-0.20
2016-05-20
263.90
264.65
262.50
264
—
2016-05-19
266.38
266.38
264
264
-3.70
2016-05-18
269.20
269.20
267.50
267.70
—
2016-05-17
270.20
270.20
267.50
267.70
-1.75
2016-05-16
267.50
269.55
267.50
269.45
+2.60
2016-05-13
267
267.79
265.80
266.85
+0.50
2016-05-12
266.50
266.85
266.15
266.35
-0.45
2016-05-11
266.40
267.40
266.10
266.80
+0.90
2016-05-10
265.20
265.90
265
265.90
-1.90
2016-05-09
268
270.28
258.70
267.80
-0.30
2016-05-06
267.30
268.10
267.30
268.10
+0.50
2016-05-05
268.40
268.45
267.55
267.60
-1.55
2016-05-04
269.80
269.80
267.85
269.15
-1.35
2016-05-03
269.80
270.70
268.80
270.50
+5
2016-04-29
262.20
266.40
262.20
265.50
+3.75
2016-04-28
260.10
262
259.20
261.75
+1.11
2016-04-27
260.30
260.74
260
260.64
+2.44
2016-04-26
258.96
259.15
258
258.20
-0.15
2016-04-25
258
258.80
250.81
258.35
-1.95
2016-04-22
264.20
264.60
260.05
260.30
-2.50
2016-04-21
260.50
262.99
260
262.80
+2.90
2016-04-20
260.60
261.50
259.50
259.90
+0.25
2016-04-19
257.90
259.68
256.50
259.65
+2
2016-04-18
257
257.90
257
257.65
+0.85
2016-04-15
257.80
257.80
256.15
256.80
-0.70
2016-04-14
260.05
260.78
256.14
257.50
-2.41
2016-04-13
262
262.54
259.80
259.91
-1.59
2016-04-12
260.10
261.50
260.10
261.50
+0.60
2016-04-11
257.99
260.90
257.99
260.90
+3.80
2016-04-08
257.60
258
257
257.10
+1.40
2016-04-07
255.68
256.10
255.40
255.70
+0.10
2016-04-06
256.40
256.77
255.60
255.60
+0.30
2016-04-05
255
255.75
255
255.30
-1.40
2016-04-01
256.10
256.71
255.90
256.70
+0.40
2016-03-31
255.70
256.50
255.30
256.30
-1.60
2016-03-30
256
259.10
256
257.90
+2.70
2016-03-29
255.50
255.50
255
255.20
—
2016-03-28
254.60
255.20
253.80
255.20
-0.80
2016-03-25
255.52
256
255.52
256
+0.90
2016-03-24
257.20
257.20
254.30
255.10
-3.20
2016-03-23
262.20
262.20
257.95
258.30
-3.40
2016-03-22
259.50
261.70
259.30
261.70
+2.12
2016-03-21
259.59
261.50
259
259.58
-3.22
2016-03-18
263.08
263.39
262.59
262.80
-0.70
2016-03-17
263
263.50
262
263.50
+4.41
2016-03-16
258.60
259.30
257.80
259.09
+1.70
2016-03-15
262.51
262.70
257
257.39
-4.60
2016-03-14
264.40
264.90
261.90
261.99
-2.55
2016-03-11
261.50
267.15
231
264.54
+3.14
2016-03-10
262.30
262.50
261.30
261.40
-2.25
2016-03-09
266
266
262.90
263.65
-2.35
2016-03-08
264.85
266.35
264.85
266
+1.10
2016-03-07
267
267
263.50
264.90
+0.40
2016-03-04
263.70
265
263.70
264.50
+3.42
2016-03-03
260.50
261.30
260.50
261.08
+2.42
2016-03-02
253.08
261
253.08
258.66
-2.94
2016-03-01
260
262.50
260
261.60
+2.42
2016-02-29
258.40
259.18
256.70
259.18
-0.68
2016-02-26
260.50
260.60
259.86
259.86
-0.24
2016-02-25
259
260.20
259
260.10
+3.60
2016-02-24
257.30
257.70
256.50
256.50
+0.45
2016-02-23
255
256.44
254.85
256.05
+1.35
2016-02-22
256.70
256.70
254.60
254.70
-2
2016-02-19
253
257.20
253
256.70
+4.18
2016-02-18
253.40
253.54
252.52
252.52
-0.88
2016-02-17
251.90
253.40
251.70
253.40
+2.20
2016-02-16
237
251.70
237
251.20
-2.20
2016-02-15
243.70
256.40
243.70
253.40
+9.70
2016-02-05
242.15
243.94
242.15
243.70
+1.90
2016-02-04
239
241.80
239
241.80
+2.70
2016-02-03
238.35
239.39
238.35
239.10
+0.70
2016-02-02
238.90
238.97
238.40
238.40
+0.42
2016-02-01
236.90
237.98
236.90
237.98
+2.50
2016-01-29
237.25
237.25
235.48
235.48
-1.32
2016-01-28
237.50
237.50
236.60
236.80
-0.24
2016-01-27
236.10
237.80
236.10
237.04
+0.44
2016-01-26
234.70
236.60
234.70
236.60
+3
2016-01-25
233
233.60
233
233.60
+0.70
2016-01-22
233
233.30
230.90
232.90
-1.10
2016-01-21
233
234
233
234
+1.80
2016-01-20
231.49
232.25
231.30
232.20
+1
2016-01-19
231.15
231.55
230.40
231.20
-0.25
2016-01-18
232
232
231.15
231.45
-0.55
2016-01-15
231.50
232
229.10
232
+1.20
2016-01-14
229
232.20
228.80
230.80
+1.30
2016-01-13
231.70
231.96
229.50
229.50
-3
2016-01-12
234.40
234.40
231.50
232.50
-2.35
2016-01-11
234
234.90
234
234.85
+1.35
2016-01-08
233.70
234.80
233.50
233.50
+1
2016-01-07
229.25
234.50
229.25
232.50
+4.50
2016-01-06
226.90
228.45
226.50
228
+1.40
2016-01-05
224.79
226.90
224.79
226.60
+1.75
2016-01-04
224.60
224.89
223.50
224.85
-1.15