黄金99992009年价格历史
Au9999黄金9999（Au9999）2009年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
214.70
2009年
最高价
元/克
267.70
2009-12-03
最低价
元/克
180.30
2009-01-15
2009年价格走势
黄金9999 · 单位：元/克（日K收盘）
2009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
2009-12-31
243.66
244.50
239.51
244.50
+3.15
2009-12-30
244.73
244.73
240.88
241.35
-2.02
2009-12-29
245.30
245.88
242.60
243.37
-1.03
2009-12-28
244.50
245.59
244.40
244.40
-0.60
2009-12-25
242.60
245.15
241.70
245
+1.50
2009-12-24
240
243.90
239
243.50
+3.70
2009-12-23
239.50
240.99
237.50
239.80
-1.70
2009-12-22
246.50
246.70
241.20
241.50
-4.50
2009-12-21
245.25
246.10
245.25
246
+1.20
2009-12-18
251
251
243.50
244.80
-4.15
2009-12-17
249.09
251
248.18
248.95
+0.95
2009-12-16
247
248.48
245.30
248
+0.50
2009-12-15
247.35
248.76
246.80
247.50
-0.70
2009-12-14
245.01
248.40
245.01
248.20
-2.80
2009-12-11
247.85
251
247.50
251
+2.40
2009-12-10
251
251.99
246.30
248.60
-0.50
2009-12-09
255
255
247.99
249.10
-6.80
2009-12-08
252
257.25
250.75
255.90
+1.40
2009-12-07
258
258
253.30
254.50
-11.39
2009-12-04
268
268.45
264
265.89
-1.81
2009-12-03
266
269.25
265
267.70
+1.91
2009-12-02
261.97
266.80
261.40
265.79
+5.80
2009-12-01
258
260
256.65
259.99
+1.97
2009-11-30
258.29
259.25
256.70
258.02
+2.02
2009-11-27
260.03
262.29
255.50
256
-4.60
2009-11-26
259.94
263
259
260.60
+1.60
2009-11-25
257
259.30
255.60
259
+3.50
2009-11-24
255.85
257.50
255.15
255.50
-0.68
2009-11-23
254.50
256.20
254.50
256.18
+4.28
2009-11-20
250
252.20
249
251.90
+0.02
2009-11-19
251.88
252.58
250.80
251.88
+1.63
2009-11-18
250
250.40
248
250.25
+0.87
2009-11-17
248
250
247.50
249.38
+1.31
2009-11-16
246
248.10
246
248.07
+5.07
2009-11-13
244.99
245
242.30
243
-3.34
2009-11-12
242.88
246.40
242.88
246.34
+2.84
2009-11-11
243
243.80
241.50
243.50
+2
2009-11-10
242.35
243.18
240.80
241.50
-1.30
2009-11-09
241.30
242.88
238.50
242.80
+3.34
2009-11-06
239
239.48
238.22
239.46
+0.97
2009-11-05
239
240
238.25
238.49
+0.69
2009-11-04
233
237.94
232.16
237.80
+4.80
2009-11-03
232
233.88
230
233
+3.10
2009-11-02
229.50
230.35
229.45
229.90
-0.60
2009-10-30
228
230.65
228
230.50
+3.50
2009-10-29
227.10
228.55
226.80
227
-2.10
2009-10-28
229.35
229.40
227.60
229.10
-0.16
2009-10-27
232.80
232.80
229.19
229.26
-2.73
2009-10-26
231.80
232.39
231.60
231.99
-1.01
2009-10-23
232.85
233.60
231.85
233
+0.55
2009-10-22
231
233.60
231
232.45
-0.55
2009-10-21
231
233.75
231
233
-1.30
2009-10-20
231.10
234.50
230.80
234.30
+2.30
2009-10-19
231
232
230.60
232
+1
2009-10-16
232
232.50
230.20
231
-0.99
2009-10-15
234.29
234.29
231.80
231.99
-2.31
2009-10-14
233
234.60
231.80
234.30
+3
2009-10-13
230
231.85
230
231.30
+1.35
2009-10-12
229
230.12
229
229.95
+0.95
2009-10-09
231
231
228.50
229
+9.50
2009-09-30
218
219.80
217.30
219.50
+1.20
2009-09-29
217.80
218.60
217.66
218.30
+0.95
2009-09-28
219.30
219.30
217.28
217.35
-1.45
2009-09-25
223.50
224
218.61
218.80
-3.90
2009-09-24
222.60
223.20
221.30
222.70
-0.17
2009-09-23
223
223.50
222.60
222.87
+0.67
2009-09-22
220.16
222.20
219.16
222.20
+2
2009-09-21
220.65
221.20
219.80
220.20
-2.32
2009-09-18
223.02
224
222.20
222.52
-1.48
2009-09-17
223.70
225.10
223
224
+0.45
2009-09-16
218.75
223.60
218.70
223.55
+3.55
2009-09-15
219.01
220.19
219.01
220
+0.80
2009-09-14
219.94
220.44
219
219.20
-0.60
2009-09-11
217.05
220.49
217.01
219.80
+1.40
2009-09-10
219
220
218.05
218.40
-0.91
2009-09-09
220.27
221.20
218.66
219.31
-0.89
2009-09-08
218
220.65
218
220.20
+1.80
2009-09-07
217.85
218.40
217.63
218.40
+1.08
2009-09-04
215.90
218.30
215.01
217.32
+2.12
2009-09-03
211.80
215.50
211.25
215.20
+4.80
2009-09-02
210.20
210.40
209
210.40
+0.19
2009-09-01
209
210.40
208.50
210.21
+0.36
2009-08-31
210.50
210.51
209.40
209.85
+0.65
2009-08-28
208
209.40
207.65
209.20
+0.58
2009-08-27
209
209
207.40
208.62
-0.13
2009-08-26
208.50
209.35
208.10
208.75
+0.65
2009-08-25
209.50
210
207.60
208.10
-1.90
2009-08-24
209.99
210.10
209.01
210
+2.70
2009-08-21
207.90
207.90
206.90
207.30
-1.08
2009-08-20
206.50
208.60
206.15
208.38
+1.78
2009-08-19
206.98
207.70
206
206.60
-0.80
2009-08-18
207.30
207.60
205.60
207.40
-0.56
2009-08-17
208.40
208.40
207.45
207.96
-2.17
2009-08-14
210.88
210.98
210
210.13
-0.37
2009-08-13
207.90
210.50
207.90
210.50
+2.50
2009-08-12
208.40
208.90
207.60
208
-1
2009-08-11
209.01
209.01
208
209
-1.01
2009-08-10
210
210.59
209.69
210.01
-1.19
2009-08-07
212.80
213
211
211.20
-0.80
2009-08-06
212
212.21
210.80
212
+0.19
2009-08-05
210
212.49
209.95
211.81
+1.91
2009-08-04
210.50
211.01
209.50
209.90
+0.40
2009-08-03
208.50
209.65
208.50
209.50
+3.20
2009-07-31
205
206.90
205
206.30
+1.28
2009-07-30
206
206
204
205.02
-0.78
2009-07-29
209
209.20
205.40
205.80
-4.05
2009-07-28
210.20
210.20
209.20
209.85
-0.15
2009-07-27
208.60
210.29
208.60
210
+1.45
2009-07-24
209
210
208.30
208.55
-0.93
2009-07-23
208
209.50
207.61
209.48
+1.28
2009-07-22
208.58
209.50
207.99
208.20
—
2009-07-21
208.50
209.66
208
208.20
+0.44
2009-07-20
206.21
207.85
206.21
207.76
+1.77
2009-07-17
205.50
206.20
205.21
205.99
-0.21
2009-07-16
204.80
206.90
204.80
206.20
+2.19
2009-07-15
203
204.39
203
204.01
+1.26
2009-07-14
201.50
202.89
200.60
202.75
+1.65
2009-07-13
201
201.77
200.56
201.10
+0.10
2009-07-10
201.20
202
200.80
201
-0.30
2009-07-09
203
203
199.99
201.30
-2.48
2009-07-08
204
204
202.60
203.78
+0.40
2009-07-07
204.45
204.49
203.30
203.38
-0.42
2009-07-06
205.20
205.20
203.80
203.80
-1.95
2009-07-03
205.55
206
205
205.75
-0.63
2009-07-02
206.70
207
206
206.38
+1.23
2009-07-01
207
207
204.01
205.15
-2.29
2009-06-30
206.50
207.80
206
207.44
+1.19
2009-06-29
207.30
207.30
205.82
206.25
-1.58
2009-06-26
206
207.83
205.82
207.83
+1.93
2009-06-25
204.84
206.18
204.84
205.90
+1.65
2009-06-24
203.18
204.25
202.30
204.25
+1.15
2009-06-23
204.13
204.13
201.75
203.10
-2.58
2009-06-22
206.05
206.05
205.60
205.68
-0.12
2009-06-19
207
207
205.60
205.80
-1.10
2009-06-18
206.48
206.98
204.96
206.90
+0.41
2009-06-17
206.50
206.50
205.40
206.49
+0.11
2009-06-16
207.20
207.20
205
206.38
+0.48
2009-06-15
206.70
207.20
205.60
205.90
-3.60
2009-06-12
208.99
210.90
208.23
209.50
-0.30
2009-06-11
211.60
211.60
209
209.80
-1.16
2009-06-10
211
211.30
209.82
210.96
+1.34
2009-06-09
209
210.20
207.80
209.62
+0.12
2009-06-08
210.61
211.50
209.50
209.50
-6
2009-06-05
214.20
215.59
213.02
215.50
+2.45
2009-06-04
214.99
214.99
212.10
213.05
-3.21
2009-06-03
215.48
216.88
214.53
216.26
+3.26
2009-06-02
214.80
215.55
212.80
213
-2.70
2009-06-01
214
216
213
215.70
+7.25
2009-05-27
208.03
209
207.81
208.45
-0.75
2009-05-26
208.01
209.75
208.01
209.20
+0.09
2009-05-25
209.50
210
209.01
209.11
+0.46
2009-05-22
206.50
209.20
205.60
208.65
+1.65
2009-05-21
203.50
207
203.50
207
+3.25
2009-05-20
202.11
203.80
202.10
203.75
+1.17
2009-05-19
204.50
204.50
202.19
202.58
-2.12
2009-05-18
204
204.70
203.88
204.70
+1.52
2009-05-15
202.25
203.59
202.25
203.18
+0.98
2009-05-14
202.10
203.60
202.10
202.20
-0.90
2009-05-13
200.80
203.60
200.80
203.10
+2.40
2009-05-12
200.03
200.99
200.02
200.70
-0.29
2009-05-11
200.50
201.30
200.50
200.99
+0.44
2009-05-08
201.11
201.34
200
200.55
+0.44
2009-05-07
198.55
200.49
198.55
200.11
+1.71
2009-05-06
200
200.10
197.40
198.40
+0.20
2009-05-05
196.85
199
196.30
198.20
+1.51
2009-05-04
195.21
196.75
195.21
196.69
-1.06
2009-04-30
197.01
198
196.80
197.75
+0.50
2009-04-29
196
197.38
195.60
197.25
+0.05
2009-04-28
200
200
197
197.20
-2.80
2009-04-27
201.69
201.70
200
200
-0.29
2009-04-24
196.80
200.40
196.03
200.29
+3.79
2009-04-23
195.50
196.65
194.90
196.50
+1.10
2009-04-22
196.40
196.40
194.01
195.40
-0.60
2009-04-21
193.20
196.50
192.60
196
+4.01
2009-04-20
191
192
191
191.99
-0.71
2009-04-17
196.59
196.59
192.50
192.70
-3.90
2009-04-16
196.68
196.99
195.80
196.60
+0.40
2009-04-15
196.70
196.70
195.70
196.20
-1.40
2009-04-14
197.50
198
196.80
197.60
+1.50
2009-04-13
195
196.10
194.80
196.10
+1.35
2009-04-10
194
194.80
193.40
194.75
+0.15
2009-04-09
195.66
195.66
193.98
194.60
-1.20
2009-04-08
193.99
196
193.30
195.80
+1.80
2009-04-07
194
194.10
192.70
194
-5.70
2009-04-03
202.50
202.50
197.20
199.70
-3.15
2009-04-02
203.70
204
202
202.85
+0.75
2009-04-01
203
203.30
200.70
202.10
-0.50
2009-03-31
201.26
204.99
201.26
202.60
-1.10
2009-03-30
204.91
204.91
202.80
203.70
-1.20
2009-03-27
206.80
207.50
204.90
204.90
-0.55
2009-03-26
203.50
206.30
202.78
205.45
+1.45
2009-03-25
203.50
204.50
202.20
204
-2.41
2009-03-24
208.01
209.99
206.41
206.41
-3.89
2009-03-23
210
210.34
208.54
210.30
+0.30
2009-03-20
208
210.50
207.01
210
+5.29
2009-03-19
200
205.10
195.30
204.71
+4.31
2009-03-18
202.50
202.50
200.10
200.40
-2.10
2009-03-17
204.41
204.41
201.27
202.50
-1.50
2009-03-16
203.37
204.69
203.37
204
+0.60
2009-03-13
200
204
200
203.40
+1.80
2009-03-12
198.80
201.60
197
201.60
+3.30
2009-03-11
201.01
201.50
196.81
198.30
-3.50
2009-03-10
206
206.69
201
201.80
-3.80
2009-03-09
207
207
205.40
205.60
-1.70
2009-03-06
201.80
207.60
200.80
207.30
+5.71
2009-03-05
201
203.50
200.90
201.59
+0.19
2009-03-04
203.50
205
200.88
201.40
-2
2009-03-03
209.35
209.50
203.40
203.40
-6.58
2009-03-02
208.10
209.99
208.10
209.98
+2.48
2009-02-27
206.65
208.18
205.67
207.50
-2.50
2009-02-26
210.10
214.60
208.05
210
-0.50
2009-02-25
218
218.47
209.90
210.50
-7
2009-02-24
216.56
218.50
215.30
217.50
+0.85
2009-02-23
218
218
216.60
216.65
+1.65
2009-02-20
215
215.80
213.60
215
+0.70
2009-02-19
213.60
215.70
211.20
214.30
+0.65
2009-02-18
212
214.10
210.62
213.65
+2.55
2009-02-17
206.80
211.50
206
211.10
+4.60
2009-02-16
206
206.50
205.50
206.50
-0.35
2009-02-13
207
208
205.55
206.85
+0.25
2009-02-12
202.52
207
201.60
206.60
+5.80
2009-02-11
198.70
200.80
198.50
200.80
+3.89
2009-02-10
199
199
196.50
196.91
-1.99
2009-02-09
199
199.76
198.65
198.90
-2.29
2009-02-06
200.99
202
200
201.19
+2.21
2009-02-05
197
199.70
196.80
198.98
+1.48
2009-02-04
198
199.60
196.80
197.50
-0.50
2009-02-03
199
200.80
197.80
198
-1.80
2009-02-02
200.80
202.40
198.90
199.80
+11.40
2009-01-23
187
189.30
186.60
188.40
+0.59
2009-01-22
188.80
188.98
186.70
187.81
+0.21
2009-01-21
187
189.50
186
187.60
+4.70
2009-01-20
184.02
184.80
182.90
182.90
-2.30
2009-01-19
184.20
185.60
184.20
185.20
+2.70
2009-01-16
180.80
182.70
179.80
182.50
+2.20
2009-01-15
182.51
182.51
179.80
180.30
-2.60
2009-01-14
182.70
183.79
181.22
182.90
+0.90
2009-01-13
186.90
186.90
181.80
182
-6.59
2009-01-12
188.79
188.96
187.80
188.59
-1.11
2009-01-09
187.50
189.85
186.11
189.70
+2.20
2009-01-08
190
190.60
186.20
187.50
-2.20
2009-01-07
186.57
190.45
186.10
189.70
+2.10
2009-01-06
189
189
186.50
187.60
-4.50
2009-01-05
193
193
191.25
192.10
+1.35