搜金价

黄金99952022年价格历史

Au9995

黄金9995（Au9995）2022年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
392.03
2022年
最高价 元/克
416.50
2022-03-09
最低价 元/克
368.40
2022-01-07

2022年价格走势

黄金9995 · 单位：元/克（日K收盘）

2022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
2022-12-30
408.80
410.20
408.80
410.20
+1.85
2022-12-29
408.60
409
408.35
408.35
-0.50
2022-12-28
410.80
410.80
408.85
408.85
+1.35
2022-12-27
407.30
407.50
407.30
407.50
+0.50
2022-12-26
407
407.08
407
407
+0.70
2022-12-23
410.30
410.30
406.30
406.30
-3.90
2022-12-22
409.30
410.50
310.15
410.20
+1.10
2022-12-21
408
410
408
409.10
+1.60
2022-12-20
404.60
407.50
404.60
407.50
+2
2022-12-19
404.60
406.20
404.60
405.50
+2.70
2022-12-16
402
402.80
402
402.80
-2
2022-12-15
406.50
406.50
404.30
404.80
-5.20
2022-12-14
405.80
410
405.80
410
+6.50
2022-12-13
404.20
404.20
403.03
403.50
—
2022-12-12
404.35
404.45
403.50
403.50
-0.60
2022-12-09
403.50
404.40
403.30
404.10
+1.60
2022-12-08
402.60
402.60
402.30
402.50
+1.20
2022-12-07
401.50
401.50
401
401.30
-0.70
2022-12-06
401.70
402
401.60
402
-4
2022-12-05
407.80
407.80
406
406
-3.50
2022-12-02
409.20
409.50
409
409.50
-0.48
2022-12-01
405.80
409.99
405.60
409.98
+4.48
2022-11-30
406.30
406.30
405.35
405.50
-0.80
2022-11-29
408
408
405.80
406.30
-1.35
2022-11-28
408.50
408.50
407.25
407.65
+0.95
2022-11-25
407.50
407.50
400.01
406.70
+0.30
2022-11-24
405.70
406.50
405.70
406.40
+2
2022-11-23
404.10
404.50
404
404.40
-0.60
2022-11-22
404.50
405
404.50
405
-0.60
2022-11-21
404
405.60
404
405.60
-1.40
2022-11-18
407
407.50
406.90
407
-0.15
2022-11-17
407.15
407.15
406.70
407.15
+0.65
2022-11-16
405.50
406.70
405.50
406.50
+2
2022-11-15
403.60
405.50
403.60
404.50
+1.70
2022-11-14
404
404
402.80
402.80
-4.60
2022-11-11
408.60
409
407.40
407.40
+3.30
2022-11-10
403
404.10
403
404.10
+0.75
2022-11-09
402
403.35
402
403.35
+8.35
2022-11-08
395
395.40
394.50
395
+0.70
2022-11-07
394.50
394.50
393
394.30
+2.85
2022-11-04
391.40
391.45
391
391.45
+0.05
2022-11-03
393.50
393.50
391.40
391.40
-1.59
2022-11-02
392.60
392.99
392.35
392.99
+0.99
2022-11-01
392
392.20
391.20
392
+0.70
2022-10-31
391.70
391.70
391
391.30
-1.30
2022-10-28
393.50
393.70
392.60
392.60
-0.30
2022-10-27
392.60
393.40
392.60
392.90
-1.41
2022-10-26
394
394.50
393.65
394.31
+0.51
2022-10-25
393
394.15
393
393.80
+1
2022-10-24
390.50
392.80
390.50
392.80
+4.80
2022-10-21
388.20
388.70
387.75
388
-0.40
2022-10-20
388.20
389
388.20
388.40
-1.65
2022-10-19
390.90
391.50
390.05
390.05
-0.75
2022-10-18
390.50
391.50
390.50
390.80
+0.80
2022-10-17
390.90
390.90
390
390
-2.40
2022-10-14
391.50
392.40
391.50
392.40
-0.10
2022-10-13
392.90
392.90
392.50
392.50
—
2022-10-12
392
392.50
391.50
392.50
+0.50
2022-10-11
392
392
392
392
-0.50
2022-10-10
395
395
392.50
392.50
+2.85
2022-09-30
388.80
389.80
388.80
389.65
+0.15
2022-09-29
388
389.50
388
389.50
+3.01
2022-09-28
385.20
386.50
385.15
386.49
+1.19
2022-09-27
384
385.30
383.80
385.30
+0.40
2022-09-26
385
385
384
384.90
-2.65
2022-09-23
386.80
387.55
386.80
387.55
+1.95
2022-09-22
385.50
385.65
385.50
385.60
+0.35
2022-09-21
384.98
385.50
384.98
385.25
-0.75
2022-09-20
386.15
386.15
386
386
+1.20
2022-09-19
384.80
384.80
384.80
384.80
+1.10
2022-09-16
386
386
383.60
383.70
-2.15
2022-09-15
387.20
387.20
385.85
385.85
-1.05
2022-09-14
386.80
386.90
386.80
386.90
-2.60
2022-09-13
389.30
389.80
389.15
389.50
—
2022-09-09
388.80
389.50
388.75
389.50
+0.60
2022-09-08
387.40
389
387.40
388.90
+2.40
2022-09-07
387.30
387.30
385.80
386.50
-2.05
2022-09-06
388.10
388.60
388.10
388.55
+2.54
2022-09-05
387
387
386.01
386.01
+2.89
2022-09-01
383.12
383.12
383.12
383.12
-2.88
2022-08-31
386
386
386
386
-2.90
2022-08-30
388
390
388
388.90
+1.60
2022-08-29
387.40
387.70
387.10
387.30
-2.20
2022-08-26
389.50
389.50
389.50
389.50
-0.10
2022-08-25
389
389.70
389
389.60
+1.58
2022-08-24
388.02
388.02
388.02
388.02
+1.42
2022-08-23
384.40
387
384.40
386.60
+3.20
2022-08-22
386
386
383.31
383.40
-0.80
2022-08-19
386.30
386.55
384.01
384.20
+1.40
2022-08-18
387
387.20
381.80
382.80
-6.20
2022-08-17
389.50
389.50
389
389
+8.99
2022-08-16
390.40
390.60
380
380.01
-10.99
2022-08-15
390
391.02
390
391
+1.30
2022-08-12
389.70
389.70
389.70
389.70
+0.60
2022-08-11
389.10
389.10
389.10
389.10
-1.40
2022-08-10
391.20
391.30
390.30
390.50
+1.08
2022-08-09
389.50
389.80
389.42
389.42
+1.92
2022-08-08
381.99
387.50
381.99
387.50
-2.40
2022-08-05
390
390
389.80
389.90
+3.90
2022-08-04
368.59
386
368.59
386
+0.25
2022-08-03
384.60
385.75
384.60
385.75
-1.85
2022-08-02
387
388
387
387.60
+2.40
2022-08-01
384.23
385.20
384.23
385.20
+0.20
2022-07-29
381.80
385
381.80
385
+5.05
2022-07-28
376.50
379.95
376.50
379.95
+4.95
2022-07-27
376
376
375
375
-1
2022-07-26
375.80
376
375.80
376
-0.50
2022-07-25
376.30
376.50
376.25
376.50
+1.55
2022-07-22
370
374.95
370
374.95
+5.65
2022-07-21
373.50
373.50
369.30
369.30
-3.80
2022-07-20
373.05
373.10
372
373.10
+0.80
2022-07-19
372.10
372.30
372.10
372.30
-1.20
2022-07-18
372.02
373.80
372.02
373.50
+1.60
2022-07-15
372.85
372.85
371.90
371.90
-6.10
2022-07-14
378
378
378
378
+3.30
2022-07-13
375
375
374.70
374.70
-1.70
2022-07-12
375
376.40
375
376.40
-0.20
2022-07-11
376.60
376.60
376.60
376.60
+0.29
2022-07-08
376.31
376.31
376.31
376.31
+0.21
2022-07-07
376.10
376.10
376.10
376.10
-5.70
2022-07-06
383.55
383.55
381.80
381.80
-8.40
2022-07-05
390.15
390.30
390.15
390.20
-0.20
2022-07-04
390
390.60
390
390.40
-2.40
2022-07-01
392.80
392.80
392.80
392.80
+1.10
2022-06-30
391.70
391.70
391.70
391.70
-0.80
2022-06-29
393.50
393.50
392.50
392.50
-1.50
2022-06-28
394
394
394
394
-2.60
2022-06-27
394.80
396.60
394.61
396.60
+3.30
2022-06-24
393.40
393.40
393.20
393.30
-2.75
2022-06-23
397
398
396.05
396.05
-0.75
2022-06-22
396
396.80
396
396.80
+0.80
2022-06-21
396
396
396
396
-0.50
2022-06-20
396.50
396.50
396.50
396.50
-1.35
2022-06-17
397.70
397.85
397.70
397.85
+2.45
2022-06-16
395.15
395.40
394.50
395.40
+2.10
2022-06-15
393.40
393.40
393.30
393.30
-2.70
2022-06-14
396.70
396.70
396
396
-8.30
2022-06-13
399.30
404.30
399.30
404.30
+7.30
2022-06-10
397
397
397
397
-1.70
2022-06-09
398.50
399.26
398.50
398.70
+1.40
2022-06-08
397.10
397.30
397
397.30
+1.70
2022-06-07
395.55
395.60
395.55
395.60
-1.70
2022-06-06
397.25
397.30
397.25
397.30
-0.90
2022-06-02
394.85
398.20
394.85
398.20
+2.60
2022-06-01
396
396
394.74
395.60
-2.20
2022-05-31
397.70
398.70
397.70
397.80
-1.60
2022-05-30
399.50
399.65
399.40
399.40
-2.80
2022-05-27
401.50
402.20
401.50
402.20
+1.70
2022-05-26
399.40
400.50
399.40
400.50
+1.30
2022-05-25
399.20
399.90
399.20
399.20
-1.78
2022-05-24
397.05
400.99
397.05
400.98
+3.48
2022-05-23
398
398.95
397.50
397.50
-0.10
2022-05-20
398
398
397.50
397.60
+2.10
2022-05-19
395.30
395.60
394.95
395.50
+2.20
2022-05-18
393.60
394.10
393.30
393.30
-4.70
2022-05-17
396
398
396
398
+2.50
2022-05-16
396.30
396.30
395
395.50
-3.90
2022-05-13
399.40
399.40
399.40
399.40
-3.30
2022-05-12
402.60
402.70
402.60
402.70
+3.40
2022-05-11
402.20
402.20
397.50
399.30
-3
2022-05-10
402.30
402.30
402.30
402.30
-2
2022-05-09
404.70
404.70
404.25
404.30
+1.50
2022-05-06
402.50
402.80
402.50
402.80
-0.20
2022-05-05
404
404
403
403
-2.30
2022-04-29
404
406
404
405.30
+5
2022-04-28
397.60
400.30
397.60
400.30
-0.30
2022-04-27
400.60
400.60
400.60
400.60
+0.20
2022-04-26
400.25
400.40
399.80
400.40
-2.60
2022-04-25
403
404.50
403
403
-1.60
2022-04-22
404.60
404.60
404.60
404.60
+1.80
2022-04-21
402.80
402.80
402.80
402.80
+3.60
2022-04-20
400
400.20
399.20
399.20
-4.80
2022-04-19
403.90
404.90
403.80
404
-2.60
2022-04-18
406.30
406.60
405.90
406.60
+2.25
2022-04-15
404.35
404.35
404.35
404.35
+1.15
2022-04-14
404
404
403.20
403.20
+1.20
2022-04-13
402.85
402.85
402
402
+2
2022-04-12
400
400
400
400
+2
2022-04-11
396.80
398.50
396.80
398
+3
2022-04-08
395.30
395.75
395
395
+1.20
2022-04-07
393.50
394
393.50
393.80
+0.70
2022-04-06
394.40
394.40
393.10
393.10
-1.90
2022-04-01
394.20
396.20
394.20
395
+1.60
2022-03-31
394.30
394.30
393.20
393.40
+1.40
2022-03-30
392
392
392
392
-2.30
2022-03-29
394.90
394.90
394.30
394.30
-1.70
2022-03-28
399.50
399.50
396
396
-5.60
2022-03-25
401.60
401.60
401.60
401.60
+3.40
2022-03-24
399.50
399.50
398.20
398.20
+4.40
2022-03-23
393.80
393.80
393.80
393.80
-2.20
2022-03-22
394.11
396
394.11
396
+2
2022-03-21
394.40
395.50
394
394
-0.80
2022-03-18
396
397
390
394.80
+0.80
2022-03-17
393.50
394
393.50
394
+4.70
2022-03-16
389.30
389.30
389.30
389.30
-4.70
2022-03-15
391.49
394
391.49
394
-7.50
2022-03-14
402.45
402.45
401.50
401.50
-1.80
2022-03-11
403.20
403.30
403.20
403.30
+2
2022-03-10
408.50
408.50
401.30
401.30
-15.20
2022-03-09
414.20
417
414.20
416.50
+6.50
2022-03-08
402
411
402
410
+8
2022-03-07
396
403
396
402
+8.60
2022-03-04
393.50
395
393
393.40
+1.40
2022-03-03
392.50
393
391.40
392
-1.45
2022-03-02
390.40
393.45
390.40
393.45
+5.45
2022-03-01
389
389
387.50
388
+0.50
2022-02-28
388
388.60
387.50
387.50
-2
2022-02-25
388.50
389.50
388.50
389.50
-4.75
2022-02-24
389
394.25
389
394.25
+7.75
2022-02-23
387
387
386.50
386.50
-3.10
2022-02-22
388.50
390
388.50
389.60
+4.60
2022-02-21
385.60
385.60
385
385
-0.30
2022-02-18
384.60
385.51
384.60
385.30
+2.90
2022-02-17
379.80
382.40
379.80
382.40
+4.40
2022-02-16
378.50
378.50
373.75
378
-6
2022-02-15
380.80
384
380.80
384
+4
2022-02-14
381
381
379.60
380
+6.60
2022-02-11
369.10
373.40
369.10
373.40
-2.40
2022-02-10
376
376
375.80
375.80
+1.40
2022-02-09
374.40
374.40
374.40
374.40
+2.40
2022-02-08
373.30
373.30
372
372
+1.30
2022-02-07
370.70
370.70
370.70
370.70
+2.20
2022-01-28
368.50
368.50
368.30
368.50
-1.30
2022-01-27
371
379.35
369.70
369.80
-6.90
2022-01-26
377
377
376.70
376.70
+0.70
2022-01-25
376
376
376
376
+0.40
2022-01-24
375.20
375.60
375.20
375.60
-0.70
2022-01-21
376.10
376.80
376.10
376.30
+0.20
2022-01-20
373.50
376.50
373.50
376.10
+4.60
2022-01-19
372.60
372.60
371.40
371.50
-0.20
2022-01-18
372.70
372.70
371.65
371.70
-0.60
2022-01-17
372.10
372.60
372.10
372.30
-1.85
2022-01-14
374.50
374.70
374.15
374.15
-0.35
2022-01-13
373.80
374.70
373.80
374.50
+0.95
2022-01-12
373.50
373.60
373.40
373.55
+1.95
2022-01-11
370.60
371.90
370.60
371.60
+2.85
2022-01-10
368.61
369.05
368.50
368.75
+0.35
2022-01-07
368.30
368.80
368.10
368.40
-1.75
2022-01-06
372
372
370.15
370.15
-2.85
2022-01-05
372.20
373.10
372.20
373
+2
2022-01-04
371.30
371.40
370.85
371
-3