黄金99992011年价格历史
Au9999黄金9999（Au9999）2011年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
328.83
2011年
最高价
元/克
393.50
2011-09-06
最低价
元/克
282.59
2011-01-28
2011年价格走势
黄金9999 · 单位：元/克（日K收盘）
2011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
2011-12-30
315.50
315.50
313.49
313.49
-2.01
2011-12-29
324.70
325
314.60
315.50
-11.70
2011-12-28
327.20
327.20
327.20
327.20
-1.60
2011-12-27
328.80
328.80
328.80
328.80
—
2011-12-26
331
331
326.10
328.80
-2.20
2011-12-23
331
331
331
331
+1
2011-12-22
333.20
333.20
330
330
-0.01
2011-12-21
330.80
330.80
328.70
330.01
+1.01
2011-12-20
329
329
329
329
+1.30
2011-12-19
330
330
325.50
327.70
-1.60
2011-12-16
328
329.50
321.70
329.30
+7
2011-12-15
336
336
321.90
322.30
-15.70
2011-12-14
343
344
335.21
338
-1.30
2011-12-13
346.34
346.34
339
339.30
-7.05
2011-12-12
354.50
354.50
346.20
346.35
-4.45
2011-12-09
356.50
358.50
350
350.80
-5.40
2011-12-08
354.60
356.30
353.30
356.20
+1.60
2011-12-07
353.48
354.99
350
354.60
+3.10
2011-12-06
357.50
357.60
351.21
351.50
-6
2011-12-05
360
360
356
357.50
-0.24
2011-12-02
358.50
358.70
356
357.74
+0.24
2011-12-01
353.38
359
353
357.50
+6
2011-11-30
352.95
354.20
350.90
351.50
-0.49
2011-11-29
353.39
353.39
351
351.99
+0.99
2011-11-28
347.50
351
347.50
351
+5.50
2011-11-25
349.80
349.80
345.50
345.50
-3.15
2011-11-24
350.25
350.25
345.30
348.65
-1.65
2011-11-23
348
350.90
346.01
350.30
+3.82
2011-11-22
352.87
352.87
345.35
346.48
-6.33
2011-11-21
358.80
358.80
351.35
352.81
-0.89
2011-11-18
361.10
361.10
351.20
353.70
-7.30
2011-11-17
364
364
359
361
-1.25
2011-11-16
363.48
364.90
361.10
362.25
-0.25
2011-11-15
365.70
365.70
354.90
362.50
-3
2011-11-14
366
366.50
365.10
365.50
+4.34
2011-11-11
363
363
356.10
361.16
+2.36
2011-11-10
364.91
366.80
358
358.80
-6.15
2011-11-09
366.30
367
364.10
364.95
-0.25
2011-11-08
366
366
362.10
365.20
+3.52
2011-11-07
363
363
360
361.68
+2.18
2011-11-04
361
361
356.01
359.50
+6.10
2011-11-03
355.49
356.99
352
353.40
-0.20
2011-11-02
351.27
353.99
345
353.60
+2.50
2011-11-01
352.95
352.95
351
351.10
+0.60
2011-10-31
358.50
358.50
349.80
350.50
-5.75
2011-10-28
354
359.66
353
356.25
+3.65
2011-10-27
352
355.10
351
352.60
+0.10
2011-10-26
342
353.90
340.30
352.50
+11
2011-10-25
343
343
340
341.50
+0.10
2011-10-24
339.90
341.95
337.50
341.40
+4.65
2011-10-21
336
337.20
332.41
336.75
+2.15
2011-10-20
343.60
343.60
332.80
334.60
-6.28
2011-10-19
343.62
344.68
337
340.88
-2.68
2011-10-18
348.29
348.29
343.40
343.56
-4.44
2011-10-17
348
349.80
346.50
348
+2.40
2011-10-14
347
347
343.11
345.60
-1.40
2011-10-13
346.22
350
346
347
+0.80
2011-10-12
346.79
346.79
343.01
346.20
-0.60
2011-10-11
344.50
347.90
341
346.80
+3.82
2011-10-10
338.49
345
338.49
342.98
+4.48
2011-09-30
336
340
333.50
338.50
+2.50
2011-09-29
343.25
343.25
330
336
-7.20
2011-09-28
345
345
338.02
343.20
+0.90
2011-09-27
339.90
343.80
326
342.30
+14.30
2011-09-26
351
351
322
328
-32
2011-09-23
368
368
358
360
-8
2011-09-22
374.61
374.61
367.70
368
-6.80
2011-09-21
371
374.99
368.48
374.80
+4.30
2011-09-20
377.40
377.40
367
370.50
-6.75
2011-09-19
377.30
377.30
374.80
377.25
+10.40
2011-09-16
374.98
374.98
354.98
366.85
-8.13
2011-09-15
379.50
379.50
373.50
374.98
-3.02
2011-09-14
378.65
381.99
376
378
+0.47
2011-09-13
379
379.95
376.50
377.53
-9.27
2011-09-09
383.60
387.30
381.67
386.80
+5.90
2011-09-08
379.49
381
371.80
380.90
+1.40
2011-09-07
392
392
376.68
379.50
-14
2011-09-06
388
395.30
387.50
393.50
+5.90
2011-09-05
388.60
388.60
385.31
387.60
+7.40
2011-09-02
377
380.20
374.16
380.20
+5
2011-09-01
379.45
379.45
374
375.20
-2.50
2011-08-31
378
378.90
374
377.70
+6.20
2011-08-30
375.50
375.50
366.10
371.50
-4
2011-08-29
368.84
376.99
368.84
375.50
+6.60
2011-08-26
361.01
368.90
353
368.90
+7.80
2011-08-25
386
386
358.90
361.10
-19.40
2011-08-24
384
388.50
379.90
380.50
-7.50
2011-08-23
385
392.20
383.12
388
-1.80
2011-08-22
381.48
390.16
381.48
389.80
+8.40
2011-08-19
374
381.50
371.65
381.40
+12.02
2011-08-18
368
369.50
366.50
369.38
+1.38
2011-08-17
366.41
368.55
363.41
368
+3.40
2011-08-16
362.30
365.25
358.70
364.60
+5.05
2011-08-15
363
363
358.60
359.55
-3.24
2011-08-12
368.20
372
361.38
362.79
-5.21
2011-08-11
364
374.50
363.01
368
+6.25
2011-08-10
363.15
363.60
356.52
361.75
+0.90
2011-08-09
353
363.80
350.61
360.85
+8.15
2011-08-08
349.50
354.80
349.50
352.70
+7.75
2011-08-05
344.80
348
341.80
344.95
+0.17
2011-08-04
345.30
345.95
344.01
344.78
-1.12
2011-08-03
339
346
337.11
345.90
+9.50
2011-08-02
336
336.50
334
336.40
+2.53
2011-08-01
334
334.20
333.60
333.87
-0.13
2011-07-29
336.41
336.41
333.10
334
-0.88
2011-07-28
336.50
337
334.40
334.88
-1.22
2011-07-27
335.10
336.30
334.10
336.10
+1.60
2011-07-26
335.60
335.90
334.50
334.50
-1
2011-07-25
333.90
335.65
333.90
335.50
+5.80
2011-07-22
333.71
333.71
329.70
329.70
-3.50
2011-07-21
332
333.35
328.90
333.20
+2.80
2011-07-20
330.80
333.45
330
330.40
-3.59
2011-07-19
327.70
334
327.70
333.99
+2.44
2011-07-18
327.20
331.85
327.20
331.55
+4.34
2011-07-15
330.50
330.90
327.08
327.21
-1.80
2011-07-14
328
330
326.85
329.01
+2.21
2011-07-13
322
326.95
322
326.80
+4.60
2011-07-12
322.70
323.30
321
322.20
+0.30
2011-07-11
321
322.30
321
321.90
+3
2011-07-08
319.98
319.98
318
318.90
-0.30
2011-07-07
316.51
320.20
316.20
319.20
+2.70
2011-07-06
315
316.90
313.98
316.50
+4.35
2011-07-05
312.50
313
311.80
312.15
-0.13
2011-07-04
315
315
311.60
312.28
-1.07
2011-07-01
316
316
312.80
313.35
-1.35
2011-06-30
316
316
313.80
314.70
+0.10
2011-06-29
315
315
313.10
314.60
+0.95
2011-06-28
314.50
314.50
313
313.65
-0.35
2011-06-27
317
317.50
312.98
314
-3.90
2011-06-24
321
321
317
317.90
-3.60
2011-06-23
322.50
323.50
321.35
321.50
-0.20
2011-06-22
321.50
322.20
321.05
321.70
+0.31
2011-06-21
321
322
320.60
321.39
+0.73
2011-06-20
321.30
321.30
320.45
320.66
+1.96
2011-06-17
320.50
320.50
318.50
318.70
-0.65
2011-06-16
319.20
319.99
318
319.35
+0.85
2011-06-15
317.01
319.20
316.80
318.50
+0.52
2011-06-14
321.90
321.90
317
317.98
-2.02
2011-06-13
323.50
323.50
319.95
320
-1.80
2011-06-10
321.10
322.47
320.70
321.80
+1.05
2011-06-09
322.50
322.50
319.99
320.75
-0.25
2011-06-08
323
323
321
321
-1.05
2011-06-07
321.87
322.25
321.75
322.05
+2.35
2011-06-03
321.79
321.79
318.10
319.70
-1.68
2011-06-02
321.50
321.55
319.50
321.38
+2.03
2011-06-01
321.90
321.90
319.20
319.35
-1.30
2011-05-31
321
321.10
320.01
320.65
+0.40
2011-05-30
321
321.25
320.25
320.25
+0.85
2011-05-27
319.90
319.90
317.79
319.40
-0.20
2011-05-26
318.50
320.05
318.50
319.60
+0.70
2011-05-25
318.05
319.20
318.05
318.90
+1
2011-05-24
316.50
318.10
315.81
317.90
+2.40
2011-05-23
316.50
316.50
315.30
315.50
+1.31
2011-05-20
314
314.19
312.10
314.19
+0.52
2011-05-19
314.50
314.50
312.50
313.67
+0.17
2011-05-18
314
314
310.60
313.50
-0.50
2011-05-17
314.85
315.20
313.40
314
—
2011-05-16
317
317
312.70
314
-3
2011-05-13
313
317
312.10
317
+3.80
2011-05-12
318
318
312
313.20
-5.10
2011-05-11
316.50
318.88
315.40
318.30
+1.73
2011-05-10
316.49
316.60
314.75
316.57
+1.87
2011-05-09
315
315.35
313.20
314.70
+3.30
2011-05-06
317.01
317.51
311
311.40
-6.73
2011-05-05
322.50
322.50
316.20
318.13
-2.86
2011-05-04
322
322.80
320.99
320.99
-1.41
2011-05-03
316.20
323.90
316
322.40
+2.22
2011-04-29
320.20
321.45
319.50
320.18
-0.02
2011-04-28
317.45
320.40
315.80
320.20
+4.70
2011-04-27
317.50
317.50
314.28
315.50
+0.50
2011-04-26
320
320
314.90
315
-3.90
2011-04-25
319.20
319.20
317.55
318.90
+1.55
2011-04-22
318
318
315
317.35
+1.55
2011-04-21
316.90
316.90
315.10
315.80
+0.40
2011-04-20
314
315.54
312.17
315.40
+2.10
2011-04-19
312.70
313.60
312
313.30
+1.30
2011-04-18
312
312.15
311.50
312
+1.69
2011-04-15
308.54
310.70
307.95
310.31
+1.76
2011-04-14
308.60
308.60
307.15
308.55
+1.35
2011-04-13
308.60
308.90
306
307.20
-0.30
2011-04-12
310.55
310.55
307
307.50
-3.20
2011-04-11
309.20
311.50
309.20
310.70
+1.50
2011-04-08
308
309.20
306.60
309.20
+2.30
2011-04-07
307
307.50
306.70
306.90
+0.45
2011-04-06
306.50
306.55
304
306.45
+3.75
2011-04-01
302.18
303.28
302.18
302.70
+0.52
2011-03-31
302.50
302.50
300
302.18
+0.38
2011-03-30
300.60
301.80
300.25
301.80
+0.95
2011-03-29
300.50
301.14
299.50
300.85
+0.45
2011-03-28
305.60
305.60
300.20
300.40
-3.55
2011-03-25
304.40
305.34
302.58
303.95
-0.35
2011-03-24
303.80
304.32
302.75
304.30
+1.50
2011-03-23
302.80
303
301.56
302.80
—
2011-03-22
304.40
304.40
302.60
302.80
-0.25
2011-03-21
302.98
303.65
302.98
303.05
+2.20
2011-03-18
298.70
301.20
297.70
300.85
+3.25
2011-03-17
299.90
299.90
296.50
297.60
-0.90
2011-03-16
299.18
299.18
294.60
298.50
-1.95
2011-03-15
303
303
300.20
300.45
-2.25
2011-03-14
304
304
301.20
302.70
+1.80
2011-03-11
303
303
298.60
300.90
-2.40
2011-03-10
302.80
303.35
302
303.30
+1.25
2011-03-09
304.82
304.82
301.40
302.05
—
2011-03-08
305.50
305.50
301.90
302.05
-2
2011-03-07
303
304.18
302.60
304.05
+4.30
2011-03-04
300.50
302.60
299.50
299.75
-1.95
2011-03-03
303
303.50
300.50
301.70
-0.58
2011-03-02
300.60
302.35
300
302.28
+2.52
2011-03-01
300
300
298.68
299.76
+0.16
2011-02-28
299.50
299.70
299.20
299.60
+1.20
2011-02-25
299.85
300
297.50
298.40
-0.69
2011-02-24
297.95
299.12
297.10
299.09
+1.79
2011-02-23
297.91
297.91
296.30
297.30
+0.40
2011-02-22
297.50
298.13
295
296.90
+0.45
2011-02-21
295.80
297.80
295.80
296.45
+2.35
2011-02-18
294.50
294.55
293
294.10
+0.65
2011-02-17
293
293.48
291.60
293.45
+0.62
2011-02-16
292.90
292.98
291.80
292.83
+1.84
2011-02-15
290.28
291.40
289.70
290.99
+0.84
2011-02-14
290.75
292.97
289.25
290.15
-0.10
2011-02-11
288.70
290.50
288.12
290.25
+0.53
2011-02-10
290.90
291.10
289.71
289.72
-0.28
2011-02-09
290.99
290.99
289.02
290
+4.50
2011-02-01
286
286
283.80
285.50
-0.25
2011-01-31
287.20
289.40
285.25
285.75
+3.16
2011-01-28
287
287.30
281.20
282.59
-4.71
2011-01-27
289.80
289.80
285.50
287.30
-0.90
2011-01-26
287.99
288.30
285.86
288.20
+0.90
2011-01-25
295
295
287.10
287.30
-4.10
2011-01-24
291.50
291.99
291
291.40
-0.02
2011-01-21
293.50
293.50
290.50
291.42
-2.54
2011-01-20
296.80
296.80
293.90
293.96
-2.04
2011-01-19
296.50
296.85
295.60
296
-0.30
2011-01-18
295
296.50
293.30
296.30
+2.90
2011-01-17
295.79
295.79
293.10
293.40
-2.39
2011-01-14
299.50
299.50
295.70
295.79
-2.01
2011-01-13
299.40
299.80
297.80
297.80
-1.90
2011-01-12
300.50
301.01
299.20
299.70
-0.10
2011-01-11
299
299.80
297
299.80
+1.24
2011-01-10
297.45
298.70
297
298.56
+1.66
2011-01-07
298.57
298.57
295.85
296.90
-1.60
2011-01-06
298.50
298.60
294.20
298.50
+0.82
2011-01-05
302.50
302.50
296.43
297.68
-4.82
2011-01-04
303.90
303.90
301.71
302.50
+0.70