黄金99992008年价格历史
Au9999黄金9999（Au9999）2008年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
195.30
2008年
最高价
元/克
233.60
2008-03-17
最低价
元/克
160.80
2008-10-24
2008年价格走势
黄金9999 · 单位：元/克（日K收盘）
2008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
2008-12-31
190.50
192.35
190
190.75
-1.90
2008-12-30
193.50
194.38
192.03
192.65
-2.15
2008-12-29
190.50
195
190.50
194.80
+7.55
2008-12-26
186.90
187.25
186
187.25
+0.55
2008-12-25
184.80
187.20
184.62
186.70
+1.40
2008-12-24
187.10
187.10
185.21
185.30
-2
2008-12-23
186.50
187.30
185.70
187.30
+1.25
2008-12-22
186
186.98
185.11
186.05
-1.15
2008-12-19
190.60
191
185.81
187.20
-1.40
2008-12-18
186.11
189.20
186
188.60
+2.60
2008-12-17
183.99
186.50
183.50
186
+2.20
2008-12-16
182.01
184.50
181.20
183.80
+1.78
2008-12-15
180.10
182.98
180.10
182.02
+3.64
2008-12-12
183.26
183.90
178.30
178.38
-2.27
2008-12-11
175.50
180.65
175.40
180.65
+5.65
2008-12-10
173.50
175.15
172.35
175
+1.40
2008-12-09
172.70
173.98
172.50
173.60
+1.30
2008-12-08
172.99
172.99
169.85
172.30
-0.90
2008-12-05
171
173.20
171
173.20
+1.67
2008-12-04
173.54
173.54
170.61
171.53
-2.07
2008-12-03
174
174.10
171.80
173.60
+2.80
2008-12-02
177.48
177.48
170.10
170.80
-7.40
2008-12-01
178.60
179
177.71
178.20
-0.82
2008-11-28
178.50
179.50
178.50
179.02
+0.22
2008-11-27
178.80
180.20
178.20
178.80
—
2008-11-26
180
181.40
177
178.80
+0.30
2008-11-25
179.68
181.20
178
178.50
+5
2008-11-24
175
176.50
173.50
173.50
+5.90
2008-11-21
167.47
167.70
165.50
167.60
+1.60
2008-11-20
165.44
167.50
164.50
166
+0.40
2008-11-19
165
165.90
164.91
165.60
+0.23
2008-11-18
166
166.48
163.20
165.37
-0.63
2008-11-17
165
166.30
165
166
+1.60
2008-11-14
162.60
165
161.26
164.40
+2.72
2008-11-13
165.64
165.64
160
161.68
-3.96
2008-11-12
165.50
166.45
164.20
165.64
-1.61
2008-11-11
169
169.48
166.71
167.25
-0.65
2008-11-10
168.33
168.50
166
167.90
+2.23
2008-11-07
167.50
167.74
163.80
165.67
+0.09
2008-11-06
169
169
165.50
165.58
-1.92
2008-11-05
167.99
169.29
165
167.50
+2.70
2008-11-04
168
168
162.70
164.80
-1
2008-11-03
163
165.80
163
165.80
+1.80
2008-10-31
171.06
171.06
162
164
-7
2008-10-30
167.56
171.28
167.56
171
+3.45
2008-10-29
167
168
163.80
167.55
+0.45
2008-10-28
163
167.20
161.80
167.10
+4.10
2008-10-27
164.50
165.50
161
163
+2.20
2008-10-24
162
163.20
157.50
160.80
-2.10
2008-10-23
169
170.40
160.50
162.90
-6.10
2008-10-22
173
173
169
169
-6
2008-10-21
178.49
178.49
174.50
175
-3.50
2008-10-20
179
179
175.98
178.50
-0.50
2008-10-17
184.25
184.51
175.38
179
-5.40
2008-10-16
185.70
187.50
183.88
184.40
-2.60
2008-10-15
186
187.40
185.05
187
—
2008-10-14
189.67
189.67
183
187
-2.80
2008-10-13
197.50
197.50
188.80
189.80
-12.60
2008-10-10
195
203
193.55
202.40
+8.18
2008-10-09
200
201
194.10
194.22
-2.16
2008-10-08
194.50
197.30
191
196.38
+5.08
2008-10-07
188
192.20
188
191.30
+7.90
2008-10-06
183
184.35
182.80
183.40
-9.20
2008-09-26
195.70
195.98
190.07
192.60
-3.10
2008-09-25
197.80
197.98
193.78
195.70
+1.20
2008-09-24
195.60
197.50
193
194.50
+0.10
2008-09-23
193
199
191.50
194.40
+3.11
2008-09-22
190
191.30
186
191.29
+6.24
2008-09-19
191
197.50
185
185.05
-6.15
2008-09-18
173.99
196
173.10
191.20
+17.21
2008-09-17
172
174
171
173.99
+2.49
2008-09-16
172
172
170.50
171.50
+3.70
2008-09-12
168
168
163.16
167.80
+0.40
2008-09-11
172.30
172.95
166.69
167.40
-4.28
2008-09-10
175
175.20
169.60
171.68
-4.92
2008-09-09
179
179.50
176.01
176.60
-3.30
2008-09-08
178.70
180.60
178.70
179.90
+3
2008-09-05
179
179
175.30
176.90
-1.80
2008-09-04
177.19
178.78
176.38
178.70
+2.40
2008-09-03
175.03
179
175.03
176.30
-1.90
2008-09-02
182.60
182.60
177.70
178.20
-5.60
2008-09-01
183.98
183.98
182.50
183.80
-0.10
2008-08-29
185
185.20
182.28
183.90
+0.20
2008-08-28
183.40
183.80
181.75
183.70
+1.10
2008-08-27
180
183.20
180
182.60
+1.71
2008-08-26
181.03
182.28
180.60
180.89
-0.31
2008-08-25
182
182
179.60
181.20
-2.80
2008-08-22
183.22
184.99
182.40
184
+3
2008-08-21
179.25
181.18
177
181
+1.30
2008-08-20
175
180.95
174.50
179.70
+5.70
2008-08-19
178.06
178.06
174
174
-4.20
2008-08-18
178
178.60
176.60
178.20
+2.70
2008-08-15
182
182.30
174.90
175.50
-8.70
2008-08-14
182
184.50
180
184.20
+1.30
2008-08-13
182
182.90
179
182.90
+2.90
2008-08-12
190.28
190.28
177.90
180
-9.80
2008-08-11
193
193
189.80
189.80
-1.70
2008-08-08
194.90
194.90
191.50
191.50
-4.10
2008-08-07
195.80
197
194
195.60
-0.20
2008-08-06
196.40
196.50
194.20
195.80
-0.60
2008-08-05
201
201.88
195.60
196.40
-5.20
2008-08-04
202
202.19
200.60
201.60
+0.90
2008-08-01
202.38
203.80
200.50
200.70
-0.30
2008-07-31
200.35
201.78
197.99
201
-0.60
2008-07-30
204
204
201.50
201.60
-3.28
2008-07-29
204.90
205.20
203.45
204.88
+0.38
2008-07-28
205
205
203.20
204.50
-0.50
2008-07-25
203.33
205.49
203
205
+1.10
2008-07-24
206.13
208.20
201.95
203.90
-2.90
2008-07-23
212.20
213.80
206.50
206.80
-6.22
2008-07-22
211.19
213.10
210.60
213.02
+1.92
2008-07-21
211.48
211.60
210.70
211.10
-0.40
2008-07-18
210.30
213
210.01
211.50
+0.20
2008-07-17
214
214
210.50
211.30
-1.85
2008-07-16
213.30
215.50
212.01
213.15
+0.05
2008-07-15
208
213.30
208
213.10
+1.85
2008-07-14
214
214
211
211.25
+3.85
2008-07-11
205
207.50
205
207.40
+3.10
2008-07-10
204.25
205
203.50
204.30
+0.90
2008-07-09
205.15
205.15
202.40
203.40
-1.75
2008-07-08
203.30
205.15
202.58
205.15
+1.85
2008-07-07
206.50
206.50
203.25
203.30
+1.80
2008-06-27
197.20
201.50
197.20
201.50
+5.17
2008-06-26
196.60
196.60
194.47
196.33
+0.22
2008-06-25
196
196.95
195.85
196.11
+0.16
2008-06-24
197.90
197.90
195.18
195.95
-3.95
2008-06-23
201.50
201.50
199.61
199.90
+0.65
2008-06-20
197.20
200
197.20
199.25
+2.05
2008-06-19
196.80
197.60
196
197.20
+0.82
2008-06-18
195.20
196.50
195.18
196.38
+0.08
2008-06-17
196.10
197.29
195.38
196.30
+2.60
2008-06-16
194.50
194.50
193.20
193.70
-0.10
2008-06-13
193.40
194.15
192
193.80
—
2008-06-12
195.26
196.28
193.40
193.80
-1.50
2008-06-11
197.50
197.50
194
195.30
-2.10
2008-06-10
199
199
197.40
197.40
+0.80
2008-06-06
195.88
197.50
195
196.60
—
2008-06-05
196.85
197.28
195.90
196.60
+0.50
2008-06-04
198.90
198.90
195.81
196.10
-3.50
2008-06-03
199.99
200.90
198
199.60
+2
2008-06-02
199.80
199.80
196.20
197.60
+1.80
2008-05-30
198.50
198.50
195.68
195.80
-4.50
2008-05-29
201
202
200
200.30
-2.80
2008-05-28
204.10
204.10
202.50
203.10
-3.50
2008-05-27
206.79
207.40
206
206.60
-0.20
2008-05-26
207.78
207.78
206.55
206.80
+1.20
2008-05-23
206.13
206.50
204.60
205.60
-2.39
2008-05-22
205.50
208.90
204.20
207.99
+2.39
2008-05-21
203
206.30
203
205.60
+1.80
2008-05-20
203.40
204
202.01
203.80
+0.40
2008-05-19
202.98
203.90
202.50
203.40
+5.30
2008-05-16
196.56
199.20
196.55
198.10
+2.50
2008-05-15
195.30
196.58
194.61
195.60
+0.30
2008-05-14
197
197
194.80
195.30
-1.80
2008-05-13
198.28
199.10
197.10
197.10
-0.90
2008-05-12
199.50
200.10
198
198
-1
2008-05-09
197
199.21
196.35
199
+4.09
2008-05-08
196
196
194.70
194.91
-1.54
2008-05-07
197
198.30
196.30
196.45
-0.35
2008-05-06
196.80
197.50
195.50
196.80
+1.82
2008-05-05
197.35
197.35
194.62
194.98
-3.22
2008-04-30
198.40
199.50
196.80
198.20
-1.80
2008-04-29
202.06
202.06
199.90
200
-1.30
2008-04-28
201.50
203.30
201.20
201.30
+1
2008-04-25
203
203
200
200.30
-3.68
2008-04-24
206.68
206.68
202.40
203.98
-2.82
2008-04-23
207.20
207.49
206.30
206.80
+0.78
2008-04-22
208
208
205.90
206.02
-1.28
2008-04-21
208
208.10
206.90
207.30
-5
2008-04-18
212.50
212.60
211.45
212.30
-0.15
2008-04-17
212.30
213
211.80
212.45
+3.44
2008-04-16
210.20
210.20
208.45
209.01
-1.19
2008-04-15
208
210.20
207.60
210.20
+2.90
2008-04-14
206.18
207.50
205.85
207.30
-0.80
2008-04-11
209.50
210.50
207.10
208.10
-0.89
2008-04-10
205.20
210.20
205.20
208.99
+4.29
2008-04-09
205.08
206.50
204.51
204.70
-2.32
2008-04-08
206.50
209
206.30
207.02
+1.24
2008-04-07
207
207
205
205.78
+2.38
2008-04-03
199
205.50
199
203.40
+2.40
2008-04-02
202.50
203
197.60
201
-4
2008-04-01
212.90
212.90
204.91
205
-6.98
2008-03-31
213.31
213.31
209.95
211.98
-1.47
2008-03-28
214.50
214.50
212.50
213.45
-1.23
2008-03-27
213
215.89
213
214.68
+2.47
2008-03-26
211.10
213.60
210.80
212.21
+1.91
2008-03-25
209.50
210.49
208.50
210.30
+3.40
2008-03-24
207.50
209.60
206.78
206.90
-3.07
2008-03-21
210
212
207
209.97
-3.63
2008-03-20
223.01
223.01
208
213.60
-11.97
2008-03-19
232.38
232.38
224
225.57
-3.15
2008-03-18
233.20
233.20
227.20
228.72
-4.88
2008-03-17
232.38
234.30
231.50
233.60
+6.70
2008-03-14
226.50
227.86
226.50
226.90
+1.70
2008-03-13
224.30
225.20
223.58
225.20
+2.20
2008-03-12
224.68
224.75
222.41
223
+0.50
2008-03-11
222
223.58
221.01
222.50
-1.59
2008-03-10
225
225
222.50
224.09
-0.91
2008-03-07
225
225.80
223
225
-0.70
2008-03-06
220
226.40
220
225.70
+4.70
2008-03-05
226.03
226.03
220.90
221
-3.51
2008-03-04
224.99
225.80
224.20
224.51
-0.39
2008-03-03
224
224.97
223
224.90
+3.45
2008-02-29
220.39
222.30
219.50
221.45
+3.05
2008-02-28
219.80
220.50
218.40
218.40
-1.40
2008-02-27
214.70
219.90
214.70
219.80
+5.10
2008-02-26
218
218.79
214.50
214.70
-3.20
2008-02-25
216.80
218.10
216.80
217.90
+0.70
2008-02-22
216.50
218.15
216.38
217.20
+3.80
2008-02-20
211.50
214.10
211.50
213.40
+3.35
2008-02-19
209
210.38
208.99
210.05
+0.51
2008-02-18
212
213
209.25
209.54
-0.91
2008-02-15
210.70
211
209
210.45
-0.45
2008-02-14
209
210.90
209
210.90
+2.70
2008-02-13
211.48
214.50
208.20
208.20
-0.79
2008-02-05
208.88
210
208
208.99
-1.11
2008-02-04
212.70
214
210.05
210.10
-3.89
2008-02-01
214.70
214.70
212.60
213.99
+0.17
2008-01-31
214
214.70
212.50
213.82
-0.18
2008-01-30
214
214.88
213.70
214
-0.30
2008-01-29
213
215.10
212.30
214.30
+1.21
2008-01-28
211.78
213.15
211.78
213.09
+1.23
2008-01-25
209.25
211.86
208.55
211.86
+4.61
2008-01-24
206
208.80
204.90
207.25
+0.15
2008-01-23
200.40
207.78
200.40
207.10
+6.70
2008-01-22
205
205
200
200.40
-5.36
2008-01-21
205.98
206.90
205.50
205.76
-0.12
2008-01-18
208
208
204.35
205.88
-1.12
2008-01-17
208.48
208.48
205
207
+0.20
2008-01-16
212
212.60
206.21
206.80
-5.50
2008-01-15
212
212.79
211.20
212.30
+1.10
2008-01-14
209.98
211.20
209.79
211.20
+2.80
2008-01-11
205
209.10
204.10
208.40
+2.80
2008-01-10
208.50
208.50
205
205.60
-3.20
2008-01-09
205.10
209.14
204.10
208.80
+4.90
2008-01-08
201
204.05
200.80
203.90
+3.60
2008-01-07
201.20
201.20
200.21
200.30
-2.20
2008-01-04
203
203
200
202.50
+1.70
2008-01-03
197.60
201
197.60
200.80
+4.30
2008-01-02
195.03
196.95
195.03
196.50
+1.49