黄金99952017年价格历史
Au9995黄金9995（Au9995）2017年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
275.44
2017年
最高价
元/克
286.90
2017-04-17
最低价
元/克
264.05
2017-01-03
2017年价格走势
黄金9995 · 单位：元/克（日K收盘）
2017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
2017-12-29
273.70
273.70
272.36
273.39
-0.11
2017-12-28
273
273.90
273
273.50
+0.81
2017-12-27
272
273
272
272.69
+0.99
2017-12-26
271.50
271.75
271.40
271.70
+0.07
2017-12-25
271
271.80
271
271.63
+1.28
2017-12-22
270
270.35
269.90
270.35
+0.45
2017-12-21
270.24
270.24
269.70
269.90
-0.60
2017-12-20
270.60
270.75
270
270.50
-0.50
2017-12-19
270
271.10
270
271
+1.40
2017-12-18
269.20
269.60
269.10
269.60
+0.22
2017-12-15
269.10
269.38
269.10
269.38
-0.31
2017-12-14
268.69
269.69
268.69
269.69
+2.74
2017-12-13
266.70
267.05
266.65
266.95
-0.25
2017-12-12
266.90
267.20
266.86
267.20
-0.85
2017-12-11
267.48
268.05
267.30
268.05
+0.60
2017-12-08
267.70
267.70
267.40
267.45
-1.85
2017-12-07
270.70
270.70
268.90
269.30
-1.94
2017-12-06
271
271.24
270.70
271.24
-1.36
2017-12-05
272.70
272.75
272.55
272.60
+0.20
2017-12-04
272.40
272.45
272.20
272.40
-0.15
2017-12-01
273
273.10
272.55
272.55
-1.60
2017-11-30
274.65
274.65
274.05
274.15
-1.37
2017-11-29
275.98
276.15
275.52
275.52
-0.18
2017-11-28
276.50
276.50
275.55
275.70
+0.50
2017-11-27
274.65
275.20
274.65
275.20
+0.09
2017-11-24
274.70
275.20
274.70
275.11
+0.11
2017-11-23
275
275.05
274.70
275
+0.35
2017-11-22
274.70
274.90
274.50
274.65
-0.05
2017-11-21
275
275
274.50
274.70
-1.65
2017-11-20
275.10
276.40
275.10
276.35
+1.50
2017-11-17
274.20
275
274.20
274.85
+0.85
2017-11-16
274.50
274.50
274
274
-1.05
2017-11-15
274
275.20
274
275.05
+0.60
2017-11-14
274.60
274.60
274.40
274.45
-0.30
2017-11-13
276.20
276.20
274.60
274.75
-1.25
2017-11-10
276
276.25
275.80
276
+0.60
2017-11-09
274.85
275.40
274.80
275.40
+0.85
2017-11-08
274.30
274.55
274.30
274.55
+0.31
2017-11-07
273.20
274.30
273.20
274.24
+1.34
2017-11-06
272.80
273
272.80
272.90
-0.43
2017-11-03
273.49
273.60
273.20
273.33
+0.23
2017-11-02
273.15
273.15
273.04
273.10
-0.05
2017-11-01
272.60
273.15
272.50
273.15
-0.79
2017-10-31
273.70
273.94
273.65
273.94
+0.84
2017-10-30
273.20
273.30
273
273.10
+0.35
2017-10-27
273.10
273.28
272.75
272.75
-1.80
2017-10-26
274
274.60
274
274.55
+1.15
2017-10-25
274.57
274.57
273.40
273.40
-1.20
2017-10-24
274.60
275
274.50
274.60
+1
2017-10-23
274.10
274.20
273.60
273.60
-1.40
2017-10-20
275.40
275.40
274.85
275
+0.30
2017-10-19
274.75
274.75
274.10
274.70
-0.70
2017-10-18
276.36
276.75
275
275.40
-0.70
2017-10-17
278.08
278.08
276
276.10
-1.90
2017-10-16
276.80
278
276.70
278
+1.75
2017-10-13
276.48
276.49
275.80
276.25
+0.13
2017-10-12
275.39
276.80
275.39
276.12
+1.12
2017-10-11
276.30
276.30
275
275
-0.55
2017-10-10
276.49
276.49
275.20
275.55
-0.45
2017-10-09
276.98
276.98
275.30
276
-1.68
2017-09-29
275.29
277.68
275.29
277.68
+1.18
2017-09-28
278.56
278.56
275.31
276.50
-1.25
2017-09-27
278.35
278.35
277.65
277.75
-2.45
2017-09-26
277.10
282.25
277.10
280.20
+3.90
2017-09-25
277.50
277.50
275.90
276.30
-0.68
2017-09-22
276
279.30
274.51
276.98
+0.93
2017-09-21
279.20
279.20
275.90
276.05
-2.65
2017-09-20
278.79
278.79
278.40
278.70
+0.20
2017-09-19
278.40
279.40
278.10
278.50
-0.08
2017-09-18
279.50
279.50
278.50
278.58
-2.02
2017-09-15
280
281.15
280
280.60
+1.10
2017-09-14
280.77
280.77
279.20
279.50
-0.85
2017-09-13
280.39
280.45
280.10
280.35
+0.85
2017-09-12
281.60
281.60
279.40
279.50
-1.67
2017-09-11
281
281.17
280.79
281.17
-0.13
2017-09-08
281.80
282
281.30
281.30
-0.10
2017-09-07
281.15
281.45
280.80
281.40
-0.25
2017-09-06
281.86
282.25
281.60
281.65
+0.25
2017-09-05
281.46
281.70
281.30
281.40
-0.70
2017-09-04
282
282.10
281.35
282.10
+2.12
2017-09-01
280.19
280.20
279.50
279.98
+2.08
2017-08-31
277.80
277.90
277.30
277.90
-0.10
2017-08-30
281.99
281.99
277.95
278
-2.50
2017-08-29
279
281.50
279
280.50
+2.35
2017-08-28
277.20
278.20
277.20
278.15
+1.17
2017-08-25
276.60
276.98
276.60
276.98
-0.02
2017-08-24
277
277.36
276.88
277
+0.10
2017-08-23
276.45
277.05
276.25
276.90
+0.40
2017-08-22
277.20
277.30
276.20
276.50
-0.99
2017-08-21
279
279
276.50
277.49
-1.01
2017-08-18
277
278.50
277
278.50
+1.40
2017-08-17
274.30
277.35
274.30
277.10
+2.75
2017-08-16
274.50
274.80
274.20
274.35
-0.45
2017-08-15
276.30
276.30
274.50
274.80
-1.82
2017-08-14
277.30
277.30
276.60
276.62
-0.08
2017-08-11
276.98
277.20
276.42
276.70
+1.70
2017-08-10
275.25
275.75
274.70
275
+1
2017-08-09
273.70
274
273.50
274
+0.85
2017-08-08
273.49
273.79
272.70
273.15
+0.05
2017-08-07
274.80
274.80
273
273.10
-2.30
2017-08-04
274.70
275.50
274.70
275.40
+1.70
2017-08-03
275.80
275.80
273.70
273.70
-1.20
2017-08-02
275.50
275.70
274.79
274.90
-0.30
2017-08-01
275
275.50
275
275.20
+4.70
2017-07-31
275
275.70
270.50
270.50
-3.50
2017-07-28
274.90
274.90
274
274
-0.60
2017-07-27
272.20
275.14
272.20
274.60
+2.60
2017-07-26
272.60
272.60
271.50
272
-1.80
2017-07-25
273.60
274.10
273.50
273.80
+0.60
2017-07-24
273.35
274.30
273.20
273.20
+0.10
2017-07-21
271.45
274.55
271.40
273.10
+1.85
2017-07-20
271.50
271.50
271.20
271.25
-0.15
2017-07-19
271.45
271.48
271.15
271.40
+0.60
2017-07-18
270.15
271.45
270.15
270.80
+0.65
2017-07-17
268.60
270.39
268.60
270.15
+2.45
2017-07-14
269.30
269.30
267.50
267.70
-1.10
2017-07-13
268
269.19
267.90
268.80
+0.30
2017-07-12
267.40
268.65
267.40
268.50
+1.10
2017-07-11
267.30
267.45
267
267.40
+1.80
2017-07-10
270
270
265.60
265.60
-4.15
2017-07-07
260
270.30
260
269.75
-0.34
2017-07-06
269
270.40
269
270.09
+0.09
2017-07-05
270.30
270.69
268.83
270
-0.25
2017-07-04
270.80
270.80
269.15
270.25
-1.70
2017-07-03
272.10
272.15
271.70
271.95
-1.15
2017-06-30
273.50
273.60
272.70
273.10
-1.70
2017-06-29
275.75
275.75
274.80
274.80
-1.30
2017-06-28
276.80
276.80
276.10
276.10
-0.54
2017-06-27
275.40
276.64
275.40
276.64
-1.34
2017-06-26
278
278.10
277.80
277.98
+0.18
2017-06-23
277.90
277.90
277.30
277.80
+0.45
2017-06-22
275.88
277.45
275.40
277.35
+1.55
2017-06-21
276.30
276.35
275.40
275.80
-0.10
2017-06-20
276.50
276.50
275.50
275.90
-0.40
2017-06-19
276.35
276.40
276.10
276.30
-0.59
2017-06-16
276.80
277.49
276.15
276.89
-0.51
2017-06-15
280.60
281.65
277.20
277.40
-1.70
2017-06-14
278.30
279.49
278.05
279.10
+0.90
2017-06-13
278.45
278.70
278.20
278.20
-0.21
2017-06-12
278.80
278.80
278.41
278.41
-1.68
2017-06-09
281.24
281.24
279.70
280.09
-2.51
2017-06-08
283.67
283.80
282.60
282.60
-1.15
2017-06-07
283.78
284.10
283.28
283.75
+0.35
2017-06-06
282.71
283.40
282
283.40
+2.05
2017-06-05
279
282
279
281.35
+3.35
2017-06-02
279.25
279.25
277.70
278
-0.85
2017-06-01
279
279.60
278.65
278.85
+0.10
2017-05-31
279.90
279.97
278.65
278.75
-1.65
2017-05-26
279.20
280.50
279
280.40
+0.40
2017-05-25
279.29
280.30
279.28
280
+1.40
2017-05-24
279.41
279.41
278.35
278.60
-2.50
2017-05-23
280.20
281.45
280
281.10
+1.40
2017-05-22
279.68
279.70
279.50
279.70
+1.10
2017-05-19
280
280
278.60
278.60
-0.75
2017-05-18
278.60
280.95
278.60
279.35
+1.71
2017-05-17
275.66
277.65
275.66
277.64
+1.04
2017-05-16
276.49
276.90
276.07
276.60
+0.60
2017-05-15
275.20
276
274.70
276
+0.80
2017-05-12
274.90
275.20
274.68
275.20
+1.34
2017-05-11
274.70
274.70
273.60
273.86
+0.15
2017-05-10
273.97
273.97
264
273.71
-0.29
2017-05-09
276.50
276.50
272.65
274
-1.38
2017-05-08
276.10
276.10
275
275.38
-0.12
2017-05-05
275
275.75
274.40
275.50
-0.40
2017-05-04
279.47
279.47
275.80
275.90
-4.30
2017-05-03
280.30
280.30
279.80
280.20
-0.58
2017-05-02
281.50
281.50
280.75
280.78
-2.12
2017-04-28
282.55
282.90
282.40
282.90
+0.35
2017-04-27
282.40
282.95
282.35
282.55
+0.75
2017-04-26
282.20
282.55
281.80
281.80
-1.55
2017-04-25
283.10
283.75
282.60
283.35
+0.05
2017-04-24
286.60
286.60
283
283.30
-1.90
2017-04-21
285.80
285.80
285
285.20
-0.30
2017-04-20
285.50
285.50
285
285.50
-0.15
2017-04-19
285.50
286.15
285
285.65
-0.30
2017-04-18
285.86
286
285.60
285.95
-0.95
2017-04-17
287.60
287.60
286.35
286.90
+0.20
2017-04-14
286.50
286.85
286.20
286.70
+0.40
2017-04-13
285.20
286.60
284.80
286.30
+1.87
2017-04-12
283.80
285.50
283.80
284.43
+2.88
2017-04-11
281.20
281.75
280.90
281.55
+0.25
2017-04-10
284
284
280.70
281.30
-1.60
2017-04-07
280.50
284
280.50
282.90
+2.65
2017-04-06
280
280.50
279.50
280.25
—
2017-04-05
280
280.25
279.90
280.25
+2.45
2017-03-31
277.85
278
277.80
277.80
-1.30
2017-03-30
280
280
279.10
279.10
-0.55
2017-03-29
279.32
279.70
279.32
279.65
-0.55
2017-03-28
281.10
281.10
280
280.20
-0.31
2017-03-27
278
280.76
278
280.51
+2.66
2017-03-24
279
279.20
277.60
277.85
-0.36
2017-03-23
278.50
278.50
277.90
278.21
-0.39
2017-03-22
277
278.60
277
278.60
+2.80
2017-03-21
277
277.30
275.50
275.80
-1.25
2017-03-20
276.40
277.05
276.40
277.05
+1.55
2017-03-17
275.60
275.70
275
275.50
-0.20
2017-03-16
274.90
276
274.90
275.70
+4.20
2017-03-15
271.30
271.50
271.03
271.50
+0.25
2017-03-14
272.70
272.70
271.10
271.25
-3.75
2017-03-13
271.60
275
271.50
275
+4.75
2017-03-10
273
273
270
270.25
-1.25
2017-03-09
273.50
273.50
271.50
271.50
-2.20
2017-03-08
274.15
274.15
273.70
273.70
-1.50
2017-03-07
276.80
276.80
275.20
275.20
-1.25
2017-03-06
275.80
276.80
275.80
276.45
+0.45
2017-03-03
277.30
277.30
275.80
276
-2.07
2017-03-02
278.20
278.60
278
278.07
+0.38
2017-03-01
278
278.25
277.60
277.69
-2.20
2017-02-28
280.50
280.50
279.40
279.89
-0.46
2017-02-27
280.20
280.60
279.80
280.35
+0.80
2017-02-24
276.49
279.62
276.49
279.55
+3.55
2017-02-23
276
276.15
275.85
276
+0.45
2017-02-22
275.50
276
275.37
275.55
-0.09
2017-02-21
275.10
275.64
275
275.64
+0.34
2017-02-20
277
277
274.80
275.30
-0.63
2017-02-17
275.20
275.93
275.20
275.93
+1.13
2017-02-16
273.50
275.20
273.50
274.80
+1.80
2017-02-15
274.50
274.50
272.90
273
-0.40
2017-02-14
273.46
274.20
273.30
273.40
-0.95
2017-02-13
274.60
274.68
274
274.35
+1.75
2017-02-10
273
273.35
272.60
272.60
-3.70
2017-02-09
277
277.30
275.80
276.30
+2
2017-02-08
274.50
275.30
274.30
274.30
—
2017-02-07
272.60
274.40
272.60
274.30
+2.46
2017-02-06
268.99
272.20
268.99
271.84
+2.64
2017-02-03
269.88
270.50
269.20
269.20
+3.20
2017-01-26
266.50
266.50
266
266
-1.80
2017-01-25
268.50
268.50
267.45
267.80
-1.90
2017-01-24
270.30
270.30
269.70
269.70
-0.48
2017-01-23
270.50
270.85
270
270.18
+1.03
2017-01-20
268.60
269.80
268.30
269.15
+0.75
2017-01-19
269.02
269.02
268
268.40
-2.51
2017-01-18
272.39
272.39
270.65
270.91
-1.09
2017-01-17
270.50
272.39
270.50
272
+1.50
2017-01-16
269.15
270.60
269
270.50
+1.80
2017-01-13
269.99
270
265.40
268.70
-0.70
2017-01-12
269.20
269.50
269.10
269.40
+0.85
2017-01-11
268.80
268.95
268.48
268.55
+0.15
2017-01-10
266.80
268.40
266.76
268.40
+2.90
2017-01-09
265.15
265.50
265.10
265.50
+0.50
2017-01-06
264.80
265.45
264.50
265
+0.30
2017-01-05
265.30
265.30
264.55
264.70
—
2017-01-04
264.50
264.85
264.10
264.70
+0.65
2017-01-03
264
264.50
264
264.05
-0.95