黄金99952025年价格历史
Au9995黄金9995（Au9995）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
798.31
2025年
最高价
元/克
1009
2025-12-24
最低价
元/克
620.10
2025-01-06
2025年价格走势
黄金9995 · 单位：元/克（日K收盘）
2025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
2025-12-31
952
980
952
973
-8
2025-12-30
973.80
981.80
973.80
981
-21.90
2025-12-29
1005
1010.70
996
1002.90
-3.90
2025-12-26
1002
1015.50
1002
1006.80
+5.80
2025-12-25
1002
1003
1001
1001
-8
2025-12-24
1012
1012
1009
1009
+1.40
2025-12-23
996
1007.60
996
1007.60
+16.60
2025-12-22
990
994.50
990
991
+16.30
2025-12-19
974.10
974.70
974.10
974.70
-0.30
2025-12-18
975
975
975
975
+3
2025-12-17
974.20
974.20
972
972
+5.10
2025-12-16
966.90
966.90
966.90
966.90
-11
2025-12-15
978
978
977.90
977.90
+12.40
2025-12-12
965.50
965.50
965.50
965.50
+12.50
2025-12-11
958
967.50
953
953
+1.50
2025-12-10
955
955
951.50
951.50
+4.60
2025-12-09
946.90
946.90
946.90
946.90
-5.40
2025-12-08
953.40
953.40
952.30
952.30
-2.70
2025-12-05
955
956.50
955
955
+4
2025-12-04
953
953
948.50
951
—
2025-12-03
953
953
951
951
-2.80
2025-12-02
953
953.80
953
953.80
-2.20
2025-12-01
960
960
955.80
956
+10.80
2025-11-28
944.30
948.30
944
945.20
+5.70
2025-11-27
941.50
941.50
939.50
939.50
+1.50
2025-11-26
945
945
938
938
-9.50
2025-11-25
947.50
947.50
947.50
947.50
+21.40
2025-11-24
923
928.90
923
926.10
+2.80
2025-11-21
927
927
923.30
923.30
-7.50
2025-11-20
938
938
925.01
930.80
-4.80
2025-11-19
935.60
935.60
935.60
935.60
+19.60
2025-11-18
916
916
916
916
-12.30
2025-11-17
928.30
928.30
928.30
928.30
-19.20
2025-11-14
951
951
947.50
947.50
-8.07
2025-11-13
957.80
964.90
955.57
955.57
+10.57
2025-11-12
942
945
940
945
-0.10
2025-11-11
948
948
945.10
945.10
+10.60
2025-11-10
932.60
934.50
932.60
934.50
+14.70
2025-11-07
919.80
919.80
919.80
919.80
+0.80
2025-11-06
913.90
919
913
919
+8.70
2025-11-05
910.30
910.30
910.30
910.30
-3.70
2025-11-04
914
914
914
914
-2.15
2025-11-03
919.70
919.70
916.15
916.15
+1.15
2025-10-31
917
920
915
915
+9
2025-10-30
930
930
906
906
-2
2025-10-29
906.70
908
906.70
908
+9.75
2025-10-28
903.50
903.50
898.25
898.25
-21.77
2025-10-27
931.50
933
920.02
920.02
-13.88
2025-10-24
955
955
933.90
933.90
-6.60
2025-10-23
935
945.10
933
940.50
-8
2025-10-22
941
954.99
941
948.50
-43.70
2025-10-21
879
993
879
992.20
+27.18
2025-10-20
968
968.50
965.02
965.02
-25.09
2025-10-17
999
999
990.11
990.11
+23.11
2025-10-16
969
969
967
967
+9
2025-10-15
958
958
958
958
+22
2025-10-14
936
936
936
936
+11
2025-10-13
924
925
923
925
+30
2025-10-10
899
899
895
895
-16.35
2025-10-09
905
920
905
911.35
+51.34
2025-09-30
872.30
874.50
860.01
860.01
-1.99
2025-09-29
859
862
853
862
+14.10
2025-09-26
852
852.80
847.90
847.90
-3.10
2025-09-25
848
851
847
851
-4
2025-09-24
850
856
849
855
+6.80
2025-09-23
850.50
850.50
848.20
848.20
+8.20
2025-09-22
835
841
835
840
+15
2025-09-19
823.15
826.15
815.21
825
+2.50
2025-09-18
826.20
826.20
822.50
822.50
-9.50
2025-09-17
833.10
837
825.20
832
-6.50
2025-09-16
826.15
838.50
826.15
838.50
+11.50
2025-09-15
829
829
827
827
-8
2025-09-12
830
835
830
835
+7.50
2025-09-11
826.50
827.50
826.50
827.50
-1.55
2025-09-10
830.50
830.50
829.05
829.05
-2.45
2025-09-09
831.50
831.50
831.50
831.50
+13.35
2025-09-08
818.08
818.15
818.08
818.15
+8.15
2025-09-05
812.50
812.50
810
810
+1.80
2025-09-04
809.50
809.50
808.20
808.20
-0.10
2025-09-03
811
811
808.30
808.30
+9.80
2025-09-02
802.20
803.20
798.50
798.50
+4.90
2025-09-01
793
799.50
791
793.60
+12.10
2025-08-29
782
782.50
779
781.50
+2.50
2025-08-28
779
782.30
779
779
+0.50
2025-08-27
779
779
777.80
778.50
+0.50
2025-08-26
777.90
778
775.50
778
+2
2025-08-25
767.50
776
767.30
776
+5.90
2025-08-22
767.01
772.20
767
770.10
-0.70
2025-08-21
772.30
772.30
770.20
770.80
+2.30
2025-08-20
752.50
768.50
752.50
768.50
-3.50
2025-08-19
771
772
771
772
-3.10
2025-08-18
776
776
772.80
775.10
-1.40
2025-08-15
770
776.50
770
776.50
+1.20
2025-08-14
773.70
775.30
773.70
775.30
+1.90
2025-08-13
790
790
773.40
773.40
+0.40
2025-08-12
790
790
773
773
-3.80
2025-08-11
777.60
777.60
776.80
776.80
-7.20
2025-08-08
781.20
784
781.20
784
+2
2025-08-07
780.20
782
780
782
+3.80
2025-08-06
780.50
780.50
778.20
778.20
-1.80
2025-08-05
781
781.20
780
780
+1.60
2025-08-04
773
778.40
773
778.40
+9.90
2025-08-01
768.50
768.50
765.03
768.50
+3.80
2025-07-31
765.50
767.50
764.50
764.70
-5.10
2025-07-30
769.80
769.80
768.01
769.80
+0.81
2025-07-29
767.50
768.99
764.02
768.99
-2.31
2025-07-28
769.20
771.30
769.20
771.30
-2.20
2025-07-25
773
773.50
772.30
773.50
-1.50
2025-07-24
781
781
774
775
-13
2025-07-23
785
788
785
788
+7.10
2025-07-22
792
792
779
780.90
+3.45
2025-07-21
775.50
777.50
775
777.45
+3.65
2025-07-18
772
774.40
769.10
773.80
+1.80
2025-07-17
778
778
771
772
-0.50
2025-07-16
774
774
769.20
772.50
-10.50
2025-07-14
775
783
774
783
+13.90
2025-07-11
769.10
769.10
769.10
769.10
—
2025-07-10
769.10
769.10
769.10
769.10
+5.80
2025-07-09
766.50
766.50
763
763.30
-8.70
2025-07-08
771.50
772.30
771.50
772
+5
2025-07-07
766.50
768
766.50
767
-4.30
2025-07-04
771.30
771.30
771.30
771.30
-5.40
2025-07-03
776.70
776.70
776.70
776.70
+5.70
2025-07-02
770.60
771.70
770.60
771
+4
2025-07-01
767.60
771.50
767
767
+3.50
2025-06-30
759
763.50
759
763.50
+0.50
2025-06-27
769
769
760.06
763
-7
2025-06-26
771.50
772.55
770
770
-1.50
2025-06-25
771.50
771.50
771.50
771.50
+2.40
2025-06-24
775.20
775.20
769.10
769.10
-8.40
2025-06-23
780
780
777.50
777.50
+3
2025-06-20
778
778
774.50
774.50
-3.30
2025-06-19
776.10
781.50
776.10
777.80
-4.20
2025-06-18
770.70
784
770.70
782
+2
2025-06-17
783.03
785.10
775.20
780
-8.50
2025-06-16
789.03
796.80
784
788.50
-1.85
2025-06-13
771
794
771
790.35
+10.35
2025-06-12
783
783
779.90
780
+5.50
2025-06-11
774
774.75
774
774.50
+2.50
2025-06-10
766.60
772
766.60
772
—
2025-06-09
780
780
765
772
-9.10
2025-06-06
779.40
781.10
779.40
781.10
+1.70
2025-06-05
779.40
779.40
779.40
779.40
+4.40
2025-06-04
781
781
775
775
-7
2025-06-03
782
782
782
782
+14.40
2025-05-30
767.60
767.60
767.60
767.60
+9.60
2025-05-29
758
758
758
758
-10
2025-05-28
767.55
771
767.55
768
+7.50
2025-05-27
755
775.30
755
760.50
-14.50
2025-05-26
765
775
765
775
+7
2025-05-23
772
775
767.50
768
-9.20
2025-05-22
779.80
779.80
774.20
777.20
+6.20
2025-05-21
771
771
771
771
+19.30
2025-05-20
752.40
752.40
751.70
751.70
+1.50
2025-05-19
753.20
753.20
750.20
750.20
+2.20
2025-05-16
748
748
748
748
+28
2025-05-15
742
742
720
720
-38.10
2025-05-14
762.30
786
758.10
758.10
-0.40
2025-05-13
755.60
758.50
755.60
758.50
-1.50
2025-05-12
771
771
755
760
-20.10
2025-05-09
780.10
780.10
780.10
780.10
-5.90
2025-05-08
804
804
786
786
-13
2025-05-07
805
807
791
799
+9
2025-05-06
795.40
795.40
790
790
+7
2025-04-30
781
783
773.80
783
+1.56
2025-04-29
788.50
788.50
781.44
781.44
+4.44
2025-04-28
780
780
776.80
777
-10
2025-04-25
795.30
795.30
782.50
787
-9
2025-04-24
784
796.30
784
796
+12
2025-04-23
806
806
784
784
-40.30
2025-04-22
822.60
833
822.60
824.30
+20.30
2025-04-21
800.20
804
799
804
+15
2025-04-18
787.50
789.30
787.50
789
+3.60
2025-04-17
793.50
794
784
785.40
+5.40
2025-04-16
774.50
780
774.50
780
+19.50
2025-04-15
763.50
763.50
760.50
760.50
+4.50
2025-04-14
757
762.50
756
756
—
2025-04-11
761
761.30
755
756
+14.50
2025-04-10
738.40
743.44
738.40
741.50
+15.70
2025-04-09
719
725.80
714.99
725.80
+8.80
2025-04-08
714
718.50
714
717
-15.40
2025-04-02
736
736
732
732.40
-3.10
2025-04-01
735.10
736.10
734.50
735.50
+6.40
2025-03-31
723
729.10
723
729.10
+8.60
2025-03-28
714
720.50
714
720.50
+15.50
2025-03-27
707.60
708.30
705
705
-2
2025-03-26
706
707
705.80
707
+2
2025-03-25
704
705
704
705
+1
2025-03-24
705.25
705.25
704
704
-2
2025-03-21
707.20
707.20
705
706
-3.25
2025-03-20
708.80
709.50
708.80
709.25
+1.95
2025-03-19
703.80
707.60
703.80
707.30
+7.30
2025-03-18
697.60
700
697.60
700
+5.50
2025-03-17
694.50
694.50
694.50
694.50
-0.20
2025-03-14
695
695.50
694.60
694.70
+10.80
2025-03-13
683.90
683.90
683.90
683.90
+4.80
2025-03-12
678.90
679.10
678.90
679.10
+2.10
2025-03-11
676.80
677
676.80
677
-5
2025-03-10
680
682
680
682
+3.50
2025-03-07
678
678.50
678
678.50
-0.40
2025-03-06
680.70
680.70
678.80
678.90
-2.70
2025-03-05
681.10
682.90
681.10
681.60
+5.50
2025-03-04
676
676.10
676
676.10
+5.60
2025-03-03
670.50
671
670.50
670.50
+0.20
2025-02-28
674
674
670.30
670.30
-5.70
2025-02-27
677
680
676
676
-3.80
2025-02-26
680.20
680.20
678
679.80
-5.40
2025-02-25
686
686
684
685.20
-0.40
2025-02-24
681.18
685.80
681.18
685.60
+2.50
2025-02-21
685
685
676
683.10
-6.30
2025-02-20
688
689.40
683.80
689.40
+2.40
2025-02-19
685
687.50
675
687
+3.30
2025-02-18
677.88
683.70
677.88
683.70
+6.90
2025-02-17
675
676.80
673.50
676.80
-10
2025-02-14
686
686.80
686
686.80
+2.80
2025-02-13
681.10
689.90
681.10
684
+4
2025-02-12
680
680
680
680
-6.90
2025-02-11
658
689.30
658
686.90
-1.10
2025-02-10
668.90
688
668.90
688
+19.42
2025-02-07
669.35
669.35
668.58
668.58
+1.58
2025-02-06
669.90
669.90
663.50
667
-0.60
2025-02-05
664.80
668
664.80
667.60
+22.60
2025-01-27
648
648
640
645
-1.70
2025-01-24
647
647
643.20
646.70
+2.10
2025-01-23
643.30
644.60
642.50
644.60
+4.60
2025-01-22
642.80
645
640
640
+2.80
2025-01-21
636.90
637.20
636.90
637.20
+0.20
2025-01-20
633.80
637
633.80
637
-1.50
2025-01-17
638.12
640.50
638.12
638.50
+1.50
2025-01-16
638
638.50
636
637
+2.40
2025-01-15
634
634.90
631.70
634.60
+0.80
2025-01-14
625
634.10
625
633.80
-2.80
2025-01-13
634.10
636.60
634.10
636.60
+3.40
2025-01-10
631.50
633.20
631.50
633.20
+3.10
2025-01-09
627.30
630.60
627.30
630.10
+3.60
2025-01-08
625.60
626.50
625.50
626.50
+1.50
2025-01-07
624.02
625
624.02
625
+4.90
2025-01-06
625
625
620.10
620.10
-5.10
2025-01-03
626
630
625.20
625.20
+8.90