黄金99952024年价格历史
Au9995黄金9995（Au9995）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
558.32
2024年
最高价
元/克
650
2024-11-18
最低价
元/克
476.70
2024-01-25
2024年价格走势
黄金9995 · 单位：元/克（日K收盘）
2024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
2024-12-31
613.50
616.60
613.20
616.30
-0.10
2024-12-30
617
617
615.50
616.40
-3.60
2024-12-27
617.50
620
617.30
620
+2.50
2024-12-26
617
618.50
616.20
617.50
-0.10
2024-12-25
605
617.60
605
617.60
+1.20
2024-12-24
615.50
616.40
615.20
616.40
-3.60
2024-12-23
610.67
620
610.67
620
+9.33
2024-12-20
609.10
611.50
609.10
610.67
-0.63
2024-12-19
608
611.30
608
611.30
-6.20
2024-12-18
617.50
617.50
617.50
617.50
-0.50
2024-12-17
616.30
618
616.30
618
+1
2024-12-16
617
618
617
617
-5.20
2024-12-13
625.50
625.50
622
622.20
-6.20
2024-12-12
627.50
628.40
627.50
628.40
+6.40
2024-12-11
625
625
622
622
+4
2024-12-10
619.80
619.80
618
618
+2.80
2024-12-09
617
617
615.20
615.20
+5.30
2024-12-06
613.50
613.50
609.90
609.90
-5.10
2024-12-05
616.30
616.30
615
615
-1.20
2024-12-04
616.20
616.20
616.20
616.20
+0.40
2024-12-03
616.20
616.20
615.80
615.80
+5.80
2024-12-02
609.50
610
607.02
610
-5.10
2024-11-29
610.20
616
610.20
615.10
+8.10
2024-11-28
609
609
607
607
-1.80
2024-11-27
608
613.20
608
608.80
+2.80
2024-11-26
608.20
608.20
606
606
-10
2024-11-25
622.50
622.90
615
616
-7
2024-11-22
620.80
623
620.80
623
+7.30
2024-11-21
615
616
614
615.70
+6.70
2024-11-20
611.50
611.50
608.50
609
+2.50
2024-11-19
604
607
604
606.50
-43.50
2024-11-18
595.20
650
589.01
650
+58.80
2024-11-15
593
593
591.20
591.20
-0.30
2024-11-14
594
594
591.40
591.50
-10.70
2024-11-13
602.20
602.20
602.20
602.20
-1.70
2024-11-12
605.70
607.10
603.90
603.90
-7.50
2024-11-11
614
614
611.40
611.40
-0.80
2024-11-08
616.20
616.20
612.20
612.20
+2.50
2024-11-07
613.50
613.50
609.70
609.70
-12.80
2024-11-06
624.70
628.05
620
622.50
+0.50
2024-11-05
622.60
623.60
621
622
—
2024-11-04
623.30
623.30
622
622
-5.80
2024-11-01
625.50
629
625.40
627.80
-5.01
2024-10-31
636
636
632.70
632.81
-4.19
2024-10-30
634
637
633.80
637
+8.99
2024-10-29
627.60
632
626.80
628.01
+2.76
2024-10-28
621.20
625.25
621.20
625.25
+5.25
2024-10-25
622.50
622.60
620
620
—
2024-10-24
620
621.50
619.80
620
-6.72
2024-10-23
625.50
628.20
622
626.72
+4.82
2024-10-22
623.99
625
621.90
621.90
-4.10
2024-10-21
621.20
626
621.20
626
+9
2024-10-18
616
620.80
616
617
+5
2024-10-17
610
612
610
612
+8.70
2024-10-16
606.10
616
603.30
603.30
+1.30
2024-10-15
602
602
600.50
602
+2.70
2024-10-14
599.10
599.30
599.10
599.30
+3.30
2024-10-11
594.60
596.30
594.60
596
+9.20
2024-10-10
586.80
586.80
586.80
586.80
+0.60
2024-10-09
589.60
589.60
586.20
586.20
-2.01
2024-10-08
596.30
596.30
588.21
588.21
-6.44
2024-09-30
593.50
595.40
593.50
594.65
-0.45
2024-09-27
597.80
599.80
595.10
595.10
+0.90
2024-09-26
597.60
597.60
594.20
594.20
+3
2024-09-25
595.30
596.80
591.20
591.20
+5.60
2024-09-24
592
593.01
585.60
585.60
-6.40
2024-09-23
590.50
593.20
590.50
592
+4.10
2024-09-20
582
587.90
582
587.90
+6.50
2024-09-19
582.60
582.60
581.40
581.40
+1.39
2024-09-18
583.60
583.60
580.01
580.01
+2.01
2024-09-13
578
578
578
578
+6.89
2024-09-12
575.50
575.50
571.11
571.11
-4.29
2024-09-11
573.80
575.40
573.80
575.40
+4.40
2024-09-10
571.80
572.50
571
571
+3
2024-09-09
573
573
568
568
-4.80
2024-09-06
561.05
572.80
561.05
572.80
+3.40
2024-09-05
567.26
569.50
566.89
569.40
+3.40
2024-09-04
568.01
570
566
566
-3.80
2024-09-03
569.80
569.80
569.80
569.80
-0.20
2024-09-02
571
571
568.31
570
-5.20
2024-08-30
573.80
576
573.80
575.20
+1.80
2024-08-29
575.40
575.40
573.40
573.40
+0.30
2024-08-28
575.30
575.40
573.10
573.10
+0.60
2024-08-26
580
580
572.50
572.50
+0.50
2024-08-23
570
572
570
572
-1.51
2024-08-22
574.20
574.20
572
573.51
-1.49
2024-08-21
575
575
573.40
575
+3
2024-08-20
572
572
572
572
-0.45
2024-08-19
570.70
572.50
570.20
572.45
+5.95
2024-08-16
567.50
567.50
566.50
566.50
-3.49
2024-08-15
564
570
564
569.99
+4.99
2024-08-14
567.50
567.50
565
565
-2.90
2024-08-13
568.70
569.20
567.90
567.90
+6.90
2024-08-12
561
561
561
561
+0.70
2024-08-09
560.30
560.30
560.30
560.30
+7.30
2024-08-08
553
553
553
553
-2
2024-08-07
552
555
552
555
+3.95
2024-08-06
557
557
551.05
551.05
-6.95
2024-08-05
558.70
561.30
558
558
-12.50
2024-08-02
570.50
570.60
570.40
570.50
+4
2024-08-01
569
569
566.50
566.50
+0.50
2024-07-31
470.01
566
470.01
566
+8.70
2024-07-30
557
557.30
557
557.30
-0.90
2024-07-29
558.60
558.60
557.80
558.20
+3.70
2024-07-26
550
554.50
550
554.50
+3.50
2024-07-25
560
560
550
551
-15.30
2024-07-24
561.50
566.30
561.50
566.30
+7.30
2024-07-23
561.21
561.21
559
559
-4.60
2024-07-22
561
563.80
561
563.60
+3.59
2024-07-19
567
567
560.01
560.01
-13.99
2024-07-18
570.51
574
570.51
574
-3
2024-07-17
580.50
580.50
576
577
+7.60
2024-07-16
569
569.40
569
569.40
+11.29
2024-07-15
565.50
565.50
558.11
558.11
-6.99
2024-07-12
565.10
565.10
565.10
565.10
+3.70
2024-07-11
560.60
575
560.60
561.40
+6.38
2024-07-10
557.50
558
555.02
555.02
-1.98
2024-07-09
555.11
557
555.11
557
+0.80
2024-07-08
561.20
562
556.20
556.20
+0.20
2024-07-05
556
556
556
556
-0.30
2024-07-04
555
557.80
555
556.30
+5.70
2024-07-03
550.60
550.60
550.50
550.60
+0.60
2024-07-02
546.02
550
546.02
550
+1.90
2024-07-01
548
549
548
548.10
-1.30
2024-06-28
542.01
549.40
542.01
549.40
+5.65
2024-06-27
541
543.75
541
543.75
-1.25
2024-06-26
546.03
547.50
543.50
545
-4
2024-06-25
538.90
549.20
538.90
549
-0.25
2024-06-24
552.30
552.30
548
549.25
-8.65
2024-06-21
557.60
557.90
557.60
557.90
+3.90
2024-06-20
551
554
551
554
+5.70
2024-06-19
550
550
548.30
548.30
-0.30
2024-06-18
548.60
548.60
548.60
548.60
+0.30
2024-06-17
548.20
548.30
548.20
548.30
-1.20
2024-06-14
545.50
549.50
545.50
549.50
+4.01
2024-06-13
549.50
550
543
545.49
+0.39
2024-06-12
539.90
545.10
539.90
545.10
+3.10
2024-06-11
542
542
542
542
-17
2024-06-07
553.73
559
553.73
559
+3
2024-06-06
546.70
556
546.31
556
+7
2024-06-05
546.50
551.60
546.50
549
-4.50
2024-06-04
552
554
552
553.50
+5.20
2024-06-03
550.90
550.90
547.30
548.30
-5
2024-05-31
548.50
553.30
548.50
553.30
+4.30
2024-05-30
551.80
551.80
543.51
549
-7.50
2024-05-29
555
556.50
555
556.50
+4.40
2024-05-28
553
553
552.10
552.10
-9.40
2024-05-27
552
561.50
550.50
561.50
+14.49
2024-05-24
547.90
547.90
547.01
547.01
-6.99
2024-05-23
557
557
554
554
-11.10
2024-05-22
565.10
565.10
565.10
565.10
-3.40
2024-05-21
570.11
570.11
561
568.50
-4
2024-05-20
572.80
572.80
572.50
572.50
+11.50
2024-05-17
560
561
560
561
+1.40
2024-05-16
560
560.50
559.60
559.60
+1.60
2024-05-15
556
558
556
558
+9.50
2024-05-14
546
552.10
546
548.50
-4.80
2024-05-13
541
553.30
541
553.30
+1
2024-05-10
552.30
552.30
552.30
552.30
+12.30
2024-05-09
553
553
540
540
-3
2024-05-08
530.01
543
530.01
543
-1
2024-05-07
554.81
554.81
544
544
+0.40
2024-05-06
543
543.60
543
543.60
-3.60
2024-04-30
546.80
547.20
546
547.20
-0.80
2024-04-29
528.01
548
528.01
548
+0.70
2024-04-25
547.30
547.30
547.30
547.30
-1
2024-04-24
547.88
548.30
547.88
548.30
-1.71
2024-04-23
550.01
550.01
550.01
550.01
-12.49
2024-04-22
563
563
562.50
562.50
-2.80
2024-04-19
570
570
564
565.30
+2.30
2024-04-18
562
563.30
562
563
-2
2024-04-17
566.10
566.10
562
565
+0.80
2024-04-16
567
568
562
564.20
+4.20
2024-04-15
561
561.50
550.01
560
-8
2024-04-12
541.01
568
541.01
568
+3.81
2024-04-11
554
564.19
554
564.19
+6.19
2024-04-10
534
558
534
558
+2
2024-04-09
533
556
533
556
+2
2024-04-08
547
557
547
554
+14.90
2024-04-03
540
540
539.10
539.10
+8.10
2024-04-02
531
531
531
531
+3.50
2024-03-29
527.50
527.50
527.50
527.50
+11.50
2024-03-28
516
516
516
516
+2
2024-03-27
502.03
514
502.02
514
+2
2024-03-26
512.78
513.30
512
512
+1
2024-03-25
513
513
511
511
+10.90
2024-03-22
511.70
511.70
500.10
500.10
-18.90
2024-03-21
519
519
514
519
+14.50
2024-03-20
504.90
504.90
504.50
504.50
+1.79
2024-03-19
502.71
502.71
502.71
502.71
+0.16
2024-03-18
503
503
502.10
502.55
+2.55
2024-03-15
500
500
500
500
-4.90
2024-03-14
506.20
506.20
503.01
504.90
+0.79
2024-03-13
504
504.40
504
504.11
-0.99
2024-03-12
507.10
507.20
505.10
505.10
—
2024-03-11
508
508
505.10
505.10
+0.10
2024-03-08
504.30
505
502
505
+3
2024-03-07
502
502
502
502
+3.70
2024-03-06
498.30
498.30
498.30
498.30
+2
2024-03-05
495
496.30
494.60
496.30
+7.70
2024-03-04
489
489
488.60
488.60
+8.25
2024-02-29
480.90
480.90
480.35
480.35
+0.15
2024-02-28
480.20
480.20
480.20
480.20
+0.20
2024-02-27
480
480
480
480
+2.40
2024-02-23
479.10
479.10
477.60
477.60
-1.70
2024-02-22
478.80
479.30
478.80
479.30
+0.30
2024-02-21
480.70
480.70
479
479
+0.40
2024-02-20
479.60
479.70
478.60
478.60
-0.90
2024-02-19
479.74
479.74
479.50
479.50
-0.30
2024-02-07
479.80
479.80
479.80
479.80
-0.60
2024-02-06
480.40
480.40
480.40
480.40
-0.40
2024-02-05
482
482
480.10
480.80
-2.80
2024-02-02
482
483.60
482
483.60
+6.59
2024-02-01
481.95
481.95
477.01
477.01
-2.99
2024-01-31
480.88
480.88
480
480
+0.40
2024-01-30
480.64
480.64
476.01
479.60
-0.12
2024-01-29
479.72
479.72
479.72
479.72
+3.02
2024-01-25
476.70
476.70
476.70
476.70
-1.75
2024-01-24
478.45
478.45
478.45
478.45
+0.45
2024-01-23
478
478
478
478
-0.50
2024-01-22
480.50
480.50
477
478.50
-1.20
2024-01-19
479.70
479.70
479.70
479.70
+1.70
2024-01-18
478
478
478
478
-2
2024-01-17
480
480
480
480
-2.50
2024-01-16
482.50
482.50
482.50
482.50
-0.20
2024-01-15
481.60
482.70
481.60
482.70
+4.39
2024-01-12
479.70
480
478.30
478.31
-0.84
2024-01-11
478.90
479.25
478.90
479.15
+2.15
2024-01-10
479
479
477
477
-3.60
2024-01-09
480.60
480.60
480.50
480.60
+0.10
2024-01-08
482
482
480.30
480.50
+0.50
2024-01-05
481
482
471
480
—
2024-01-04
480.40
480.40
480
480
-2.50
2024-01-03
482.30
482.70
482.30
482.50
+0.60
2024-01-02
480.80
481.90
480.80
481.90
+1.40