搜金价

黄金99952023年价格历史

Au9995

黄金9995（Au9995）2023年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
449.98
2023年
最高价 元/克
483.50
2023-12-26
最低价 元/克
409.30
2023-01-06

2023年价格走势

黄金9995 · 单位：元/克（日K收盘）

2023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
2023-12-29
480.30
480.50
479
480.50
-2.50
2023-12-28
484.10
484.10
483
483
+1.30
2023-12-27
480.81
481.70
480.81
481.70
-1.80
2023-12-26
483
483.50
480.30
483.50
+5.50
2023-12-25
479.60
479.60
471.95
478
+1
2023-12-22
479
479.80
474.05
477
+1
2023-12-21
475.99
476.30
475.99
476
+0.20
2023-12-20
475.65
475.80
475.65
475.80
+1.60
2023-12-19
474
474.20
474
474.20
+1.20
2023-12-18
472.90
473
472.80
473
-1.20
2023-12-15
474.45
474.80
474
474.20
-0.10
2023-12-14
474
474.50
470
474.30
+7.30
2023-12-13
468
468
467
467
-0.50
2023-12-12
467.50
467.50
467
467.50
-2.61
2023-12-11
470.45
470.50
470
470.11
-2.99
2023-12-08
474.40
474.40
473.10
473.10
-0.40
2023-12-07
473.50
473.50
473.50
473.50
+0.70
2023-12-06
472.80
472.80
472.80
472.80
-0.60
2023-12-05
473.40
473.40
473.40
473.40
-6.60
2023-12-04
482.51
482.51
478
480
+5.99
2023-12-01
474.60
475
474
474.01
-0.19
2023-11-30
474.55
474.55
474
474.20
+0.10
2023-11-29
475
475.20
473.50
474.10
+3.10
2023-11-28
470
475
470
471
+2
2023-11-27
468.50
469
468.50
469
+4.30
2023-11-24
464.30
464.70
462.12
464.70
+1.60
2023-11-23
463.10
463.10
463.10
463.10
-2.10
2023-11-22
466.40
466.40
465.20
465.20
+0.02
2023-11-21
465.18
465.18
465.18
465.18
-2.82
2023-11-20
470
470.30
468
468
-2.10
2023-11-17
472
472
470.10
470.10
-0.72
2023-11-16
470.82
470.82
470.82
470.82
-1.28
2023-11-15
471.77
472.10
471.77
472.10
+1.50
2023-11-14
469.60
470.60
469.60
470.60
+1.80
2023-11-13
467.80
468.80
467.79
468.80
-1.10
2023-11-10
469.90
469.90
469.90
469.90
+1.60
2023-11-09
468.30
468.30
468.30
468.30
-1.80
2023-11-08
470.49
470.49
440
470.10
-2.70
2023-11-07
473.18
473.18
472.80
472.80
-1.70
2023-11-06
474.50
474.50
474.50
474.50
-1.70
2023-11-03
476
476.20
476
476.20
-0.80
2023-11-02
476.60
477
476.60
477
+1.20
2023-11-01
475
475.80
475
475.80
-1.60
2023-10-31
477.65
477.70
474.23
477.40
+0.90
2023-10-30
479
479.50
476.50
476.50
+0.80
2023-10-27
474
475.70
474
475.70
+1.90
2023-10-26
473.50
473.80
473.50
473.80
+1.28
2023-10-25
472.40
472.53
472.30
472.52
-0.48
2023-10-24
473
473
472.50
473
+0.50
2023-10-23
472.60
473.50
472.50
472.50
-4.40
2023-10-20
475
479.90
473
476.90
+4.40
2023-10-19
468.60
472.50
468.60
472.50
+5.50
2023-10-18
466.50
467
466.01
467
+4.40
2023-10-17
461.80
462.60
461.50
462.60
+1.80
2023-10-16
462
462.50
460.80
460.80
+10.70
2023-10-13
454
454.90
450.10
450.10
-3.20
2023-10-12
448.10
453.50
442.30
453.30
+4.30
2023-10-11
448
449.10
445.01
449
+0.10
2023-10-10
449.50
449.51
448.40
448.90
+1.39
2023-10-09
452
453.50
430
447.51
-0.49
2023-09-28
455.01
461.50
448
448
-17
2023-09-27
472.01
472.60
465
465
-8.50
2023-09-26
473.60
473.90
472.20
473.50
-1.50
2023-09-25
569.40
569.40
471.60
475
+3.50
2023-09-22
472.80
472.80
470
471.50
-0.50
2023-09-21
473
475
472
472
-1.80
2023-09-20
471.50
474
471.35
473.80
+2.60
2023-09-19
469.50
471.20
469.10
471.20
+3.40
2023-09-18
468.20
469.50
466.50
467.80
-4.20
2023-09-15
478
478
469
472
-1.30
2023-09-14
472.50
474.30
472.50
473.30
+3.80
2023-09-13
469
470.40
469
469.50
+1.10
2023-09-12
467.50
468.40
467.50
468.40
+1.54
2023-09-11
468
468
466.85
466.86
-0.44
2023-09-08
467.30
467.30
465
467.30
+2.20
2023-09-07
465
465.10
465
465.10
-0.20
2023-09-06
465.25
465.30
465.25
465.30
—
2023-09-05
454.81
465.40
454.81
465.30
+0.90
2023-09-04
465
465.50
464
464.40
+1.40
2023-09-01
462.15
463.30
462.15
463
-0.10
2023-08-31
463.30
464.90
461
463.10
+1.10
2023-08-30
452.31
462
452.31
462
+1
2023-08-29
460.49
461
460.49
461
+1.85
2023-08-28
458.70
459.15
458.70
459.15
+0.35
2023-08-25
459.45
459.45
458.80
458.80
-1.32
2023-08-24
459.75
460.12
459.75
460.12
+1.22
2023-08-23
457.75
459.20
457.75
458.90
+1.90
2023-08-22
456
457.10
456
457
-0.20
2023-08-21
456.90
457.20
456.90
457.20
+3.20
2023-08-18
455.70
455.70
454
454
-1
2023-08-17
459.70
459.70
455
455
-1.60
2023-08-16
456.50
456.60
456.50
456.60
+0.80
2023-08-15
455
456
455
455.80
-8.20
2023-08-14
455.90
464
455.90
464
+10.10
2023-08-11
453.90
453.90
453.90
453.90
+1
2023-08-10
452.90
452.90
452.90
452.90
-1.85
2023-08-09
454.70
454.75
454.70
454.75
-0.25
2023-08-08
454.40
455
454.40
455
-0.15
2023-08-07
455.40
455.40
454.75
455.15
+1.35
2023-08-04
453.80
453.80
453.80
453.80
-2.35
2023-08-03
454.70
456.19
454.30
456.15
-0.05
2023-08-02
456.19
456.26
456.19
456.20
-0.82
2023-08-01
456.80
457.02
456.80
457.02
+2.02
2023-07-31
454
455
454
455
—
2023-07-28
455.15
455.15
455
455
-3.45
2023-07-27
458.45
458.45
458.45
458.45
+1.45
2023-07-26
456.60
457
456.60
457
+1.89
2023-07-25
457
457
455.11
455.11
-2.59
2023-07-24
457.85
457.85
457.70
457.70
-0.60
2023-07-21
458.60
458.60
457.90
458.30
+1.30
2023-07-20
460.38
460.38
457
457
-7.80
2023-07-19
458
464.90
458
464.80
+9.30
2023-07-18
455.50
455.50
455.50
455.50
+1.20
2023-07-17
454.80
454.90
454
454.30
+1.55
2023-07-14
454.30
454.30
452.75
452.75
-2.25
2023-07-13
452
455
452
455
+3.70
2023-07-12
451.80
451.80
451.30
451.30
+0.40
2023-07-11
450.01
450.90
442.01
450.90
+0.70
2023-07-10
450.70
450.70
450.20
450.20
+0.60
2023-07-07
449.70
449.70
449.40
449.60
-0.45
2023-07-06
451.50
451.50
450.01
450.05
-1.95
2023-07-05
450.30
452
450.30
452
+12.50
2023-07-04
451.90
451.90
439.50
439.50
-13.90
2023-07-03
449.50
453.40
449.50
453.40
+3.20
2023-06-30
448.55
450.20
448.20
450.20
+2.55
2023-06-29
447.10
447.65
447.10
447.65
+0.65
2023-06-28
449
449
447
447
-1.20
2023-06-27
449.30
449.30
448.10
448.20
-0.30
2023-06-26
448.50
448.50
448.50
448.50
-1.10
2023-06-21
449
449.80
449
449.60
-1.10
2023-06-20
450.10
450.75
450
450.70
+0.50
2023-06-19
450
450.20
450
450.20
-2.30
2023-06-16
449.50
452.50
449.50
452.50
+5.50
2023-06-15
448
448
447
447
-6
2023-06-14
449.50
453
449.50
453
—
2023-06-13
452
453
452
453
+2.89
2023-06-12
450.15
498.50
450.11
450.11
-0.89
2023-06-09
451
451
451
451
+4
2023-06-08
447.61
447.61
446.05
447
-3
2023-06-07
450
450
450
450
+1
2023-06-06
449.35
449.35
444
449
-1.35
2023-06-05
445
450.35
445
450.35
+0.25
2023-06-02
451.50
451.50
450.10
450.10
-0.80
2023-06-01
450.90
450.90
450.90
450.90
+0.90
2023-05-31
447
450
447
450
+5.50
2023-05-30
444.50
444.50
444.50
444.50
—
2023-05-29
442.90
444.50
442.90
444.50
+3.39
2023-05-26
444.70
444.70
441.11
441.11
-7.79
2023-05-25
446.70
448.90
446.70
448.90
-0.10
2023-05-24
448.49
449
448.49
449
+4.38
2023-05-23
446.65
446.65
444.61
444.62
-4.18
2023-05-22
448.80
448.80
448.80
448.80
+2.30
2023-05-19
445.75
446.50
445.75
446.50
-1.20
2023-05-18
441.01
447.70
441.01
447.70
-1
2023-05-17
449
449
448.70
448.70
-2.30
2023-05-16
452.25
452.25
451
451
-1
2023-05-15
452
452
452
452
+2
2023-05-12
450.30
450.30
449
450
-3
2023-05-11
453.80
453.80
453
453
+0.99
2023-05-10
453.15
453.15
426.01
452.01
+0.51
2023-05-09
451
451.60
450.50
451.50
+2.30
2023-05-08
450.20
450.20
449.20
449.20
-6.30
2023-05-05
454
455.50
454
455.50
+3.70
2023-05-04
456.30
456.30
451
451.80
+8.75
2023-04-28
443
443.75
443
443.05
-3.45
2023-04-27
445.50
446.50
445.50
446.50
+1.49
2023-04-26
446.30
446.30
445.01
445.01
+1.41
2023-04-25
442
444
442
443.60
+1.95
2023-04-24
441
441.65
441
441.65
+0.45
2023-04-21
440.62
444.35
343.01
441.20
-2.20
2023-04-20
443.40
443.40
443.40
443.40
+0.39
2023-04-19
442.01
443.01
442.01
443.01
-0.41
2023-04-18
443.42
443.42
443.42
443.42
-1.08
2023-04-17
444
444.50
444
444.50
-4.70
2023-04-14
451.20
451.20
449.20
449.20
+1.50
2023-04-13
447
447.70
447
447.70
-0.10
2023-04-12
446.50
448
446.50
447.80
+4.80
2023-04-11
443
443
443
443
+1.70
2023-04-10
441.50
441.50
441.30
441.30
-5
2023-04-07
446.30
446.30
446.30
446.30
-0.50
2023-04-06
446
446.80
445.80
446.80
+7.20
2023-04-04
439.60
440
439.60
439.60
+4.55
2023-04-03
435.05
435.05
435.05
435.05
-5.15
2023-03-31
438
440.35
438
440.20
+2.40
2023-03-30
436.01
437.80
436.01
437.80
-0.30
2023-03-29
436
438.20
400.35
438.10
+2.70
2023-03-28
436
436
435.40
435.40
-1.60
2023-03-27
443
443
430
437
-4
2023-03-24
438
460.80
438
441
+2.50
2023-03-23
438.50
438.50
438.50
438.50
+3.15
2023-03-22
435.35
435.35
435.35
435.35
-7.65
2023-03-21
443
443
443
443
-4
2023-03-20
434.80
447
434.80
447
+14.20
2023-03-17
432.80
432.80
432.80
432.80
+3.60
2023-03-16
430
432
429.20
429.20
+2.70
2023-03-15
426
426.50
426
426.50
+1
2023-03-14
423.70
425.50
423.70
425.50
+2.80
2023-03-13
417.80
422.70
417.80
422.70
+5.40
2023-03-10
417.30
417.30
417.30
417.30
+2.40
2023-03-09
415.15
415.15
410.01
414.90
-0.15
2023-03-08
415.05
415.05
415.05
415.05
-4.65
2023-03-07
419.80
419.80
419.70
419.70
+0.30
2023-03-06
418.50
419.40
418.50
419.40
+3.30
2023-03-03
415.45
416.20
415.35
416.10
+1.70
2023-03-02
413.60
414.40
413.60
414.40
+0.40
2023-03-01
413
415
413
414
+0.50
2023-02-27
413.50
413.50
412.85
413.50
-0.50
2023-02-24
414
414
413.80
414
+1.35
2023-02-23
412.50
412.70
412.50
412.65
-1.35
2023-02-22
413.70
414
413.60
414
+1.50
2023-02-21
413
413
412.50
412.50
-0.80
2023-02-20
411.50
413.35
411.50
413.30
+1.20
2023-02-17
411.50
412.10
411.50
412.10
+0.10
2023-02-16
411.90
412
411.90
412
-1.50
2023-02-15
413.70
413.70
413.50
413.50
+1.60
2023-02-14
411.90
411.90
411.90
411.90
-1.10
2023-02-13
412
413.25
412
413
+2
2023-02-10
414
414
410.55
411
-2.80
2023-02-09
413.30
413.80
413.30
413.80
+1
2023-02-08
412.90
412.90
412.55
412.80
-0.10
2023-02-07
413
413
412.50
412.90
-0.90
2023-02-06
414
414
413.60
413.80
-5.40
2023-02-03
418.70
419.30
418.70
419.20
-6.30
2023-02-02
424.70
425.50
424.40
425.50
+4.50
2023-02-01
421
421
421
421
+2
2023-01-31
421
421
419
419
-3.20
2023-01-30
420.80
422.30
420.80
422.20
+0.20
2023-01-20
419.50
422
419.50
422
+2.20
2023-01-19
419
419.80
419
419.80
+2.20
2023-01-18
417.60
417.60
417.60
417.60
-1
2023-01-17
418
418.70
418
418.60
+1.10
2023-01-16
415.80
418
415.80
417.50
+3
2023-01-13
414.50
414.55
414.50
414.50
+0.40
2023-01-12
414.30
414.30
414.10
414.10
-0.50
2023-01-11
413.80
414.60
413.70
414.60
+1.30
2023-01-10
412.60
413.95
412.60
413.30
-0.25
2023-01-09
413.75
414
413.55
413.55
+4.25
2023-01-06
409.60
409.60
409
409.30
-3.45
2023-01-05
414
414
412.75
412.75
+0.15
2023-01-04
411
412.60
411
412.60
+2.30
2023-01-03
410.20
410.50
409.80
410.30
+0.10