黄金99992012年价格历史
Au9999黄金9999（Au9999）2012年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
339.19
2012年
最高价
元/克
362
2012-02-29
最低价
元/克
313.98
2012-05-16
2012年价格走势
黄金9999 · 单位：元/克（日K收盘）
2012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
2012-12-31
334.99
334.99
333
334.50
+1.37
2012-12-28
333.90
334.70
332.50
333.13
+0.12
2012-12-27
333.35
334.78
332.80
333.01
-0.21
2012-12-26
336
336
332.60
333.22
-0.18
2012-12-25
333.45
333.70
333.30
333.40
-0.60
2012-12-24
333.98
334.50
331.90
334
+3.30
2012-12-21
339.64
339.64
328.50
330.70
-4.90
2012-12-20
337.99
337.99
334.71
335.60
-1.36
2012-12-19
342
342
336.40
336.96
-5.04
2012-12-18
340.40
342.09
339.93
342
+2.50
2012-12-17
340.40
340.99
339.50
339.50
-2.25
2012-12-14
341.50
341.95
339.80
341.75
+0.26
2012-12-13
344.98
346
340.98
341.49
-3.01
2012-12-12
344.99
344.99
343.11
344.50
+0.65
2012-12-11
344
344
342.75
343.85
+1.25
2012-12-10
341.56
342.80
341.56
342.60
+1.20
2012-12-07
339
341.55
338.50
341.40
+2.40
2012-12-06
341
341
338.38
339
-2.50
2012-12-05
344
344
339.40
341.50
+0.28
2012-12-04
346.49
346.49
340.60
341.22
-3.02
2012-12-03
346.02
346.02
343.30
344.24
-1.78
2012-11-30
345.85
346.20
344.60
346.02
+1.63
2012-11-29
348.95
348.95
343.10
344.39
-3.33
2012-11-28
350
350
347.70
347.72
-2.20
2012-11-27
350.14
350.80
349.80
349.92
-0.22
2012-11-26
351.88
351.88
349.60
350.14
+3.17
2012-11-23
347.89
347.89
346.60
346.97
+0.17
2012-11-22
347.19
347.30
345.46
346.80
+1.20
2012-11-21
348.98
348.98
345.60
345.60
-2.14
2012-11-20
347.20
348
346.50
347.74
+1.55
2012-11-19
347
347
345.51
346.19
+2.04
2012-11-16
346
346.20
343.50
344.15
-1.61
2012-11-15
345.71
347.30
345.70
345.76
-0.45
2012-11-14
348
348
345
346.21
+0.11
2012-11-13
349.78
349.78
345.60
346.10
-2.14
2012-11-12
350
350
347.51
348.24
-0.08
2012-11-09
347.40
348.99
344.60
348.32
+2.83
2012-11-08
346
347.49
343.02
345.49
-1.69
2012-11-07
343.78
347.25
339.12
347.18
+7.76
2012-11-06
339.99
339.99
338.30
339.42
+1.26
2012-11-05
343.79
343.79
337.60
338.16
-5.63
2012-11-02
347.99
347.99
342.71
343.79
-1.90
2012-11-01
349
349
345
345.69
+1.75
2012-10-31
346
346
343.90
343.94
-0.36
2012-10-30
347
347
343.51
344.30
-0.13
2012-10-29
345.99
345.99
344.20
344.43
+1.94
2012-10-26
345.50
345.50
341.81
342.49
-2.51
2012-10-25
349
349
342.50
345
+0.01
2012-10-24
346.43
346.43
343.60
344.99
-1.61
2012-10-23
352
352
346.40
346.60
-0.91
2012-10-22
349.80
349.80
347
347.51
-2.35
2012-10-19
353
353
349.50
349.86
-2.14
2012-10-18
354.70
354.70
351.50
352
-0.80
2012-10-17
353.44
353.71
351.51
352.80
+1.15
2012-10-16
354.99
354.99
350
351.65
-0.95
2012-10-15
357.29
357.29
352
352.60
-4.69
2012-10-12
359.99
359.99
357.20
357.29
-0.21
2012-10-11
358
358
356
357.50
-0.29
2012-10-10
359.20
359.50
356.80
357.79
-1.31
2012-10-09
361
361
358.20
359.10
+0.80
2012-10-08
362
362
357.90
358.30
-1.73
2012-09-28
360
360.70
357.10
360.03
+3.84
2012-09-27
356
358.18
354.25
356.19
-2.06
2012-09-26
361
361
357.38
358.25
-0.35
2012-09-25
357.75
359
357.20
358.60
+1.10
2012-09-24
361
361
351
357.50
-2
2012-09-21
359
360.30
357.11
359.50
+2.18
2012-09-20
361
361
357.05
357.32
-3.68
2012-09-19
359
361.20
358.20
361
+3.50
2012-09-18
362.99
362.99
357.27
357.50
-2.50
2012-09-17
360.31
362.49
359.90
360
-0.31
2012-09-14
355.50
361.50
351
360.31
+7.31
2012-09-13
354.99
355
352.31
353
-1
2012-09-12
354.94
354.94
353
354
+1.14
2012-09-11
355
355
352.55
352.86
-0.64
2012-09-10
348
355
348
353.50
+7.40
2012-09-07
349
349
345
346.10
-2.48
2012-09-06
346.98
348.60
345.71
348.58
+2.73
2012-09-05
346.35
346.50
345.30
345.85
-0.50
2012-09-04
346.99
346.99
345.10
346.35
+1.25
2012-09-03
345
348
344.85
345.10
+5.41
2012-08-31
340.50
340.50
338.50
339.69
+0.19
2012-08-30
341.49
341.49
338.60
339.50
-1.63
2012-08-29
341
341.95
340.20
341.13
+0.93
2012-08-28
342.33
342.50
339.37
340.20
-2.13
2012-08-27
342.84
343.47
342
342.33
+2.06
2012-08-24
342
342.30
339.90
340.27
-0.38
2012-08-23
336
340.76
335.20
340.65
+4.91
2012-08-22
334.38
335.90
333.99
335.74
+3.34
2012-08-21
330.70
332.65
330.70
332.40
+0.47
2012-08-20
332
332.05
331.10
331.93
+0.06
2012-08-17
330
332
329.21
331.87
+2.62
2012-08-16
329.80
329.80
328.70
329.25
+1.12
2012-08-15
329.10
329.20
328
328.13
-3.27
2012-08-14
332.86
332.86
330.20
331.40
-1.46
2012-08-13
332.80
332.88
331.70
332.86
+3.06
2012-08-10
331.39
331.39
329.80
329.80
-1.27
2012-08-09
330.80
331.50
329.80
331.07
+1.85
2012-08-08
333
333
329.20
329.22
-2.03
2012-08-07
330.50
331.50
330.01
331.25
+1.45
2012-08-06
327.99
330.20
327.99
329.80
+2.81
2012-08-03
329.50
329.50
326.91
326.99
-2.41
2012-08-02
331.51
331.51
328.01
329.40
-2.11
2012-08-01
333
333
330.41
331.51
-0.84
2012-07-31
333
333
331.30
332.35
+0.60
2012-07-30
332.49
334
331.50
331.75
-0.18
2012-07-27
331.49
332
330
331.93
+2.46
2012-07-26
329
329.93
327.03
329.47
+2.90
2012-07-25
326
326.68
324
326.57
+2.05
2012-07-24
323.51
324.80
323.30
324.52
+0.52
2012-07-23
325.99
325.99
323.90
324
-1.84
2012-07-20
325.68
326.17
324.70
325.84
+0.59
2012-07-19
325.04
325.45
323.56
325.25
+0.21
2012-07-18
327.90
327.90
324
325.04
-2.15
2012-07-17
327.49
327.75
326.10
327.19
+0.68
2012-07-16
326.99
326.99
324.61
326.51
+2.60
2012-07-13
322.88
324
321.15
323.91
+0.91
2012-07-12
326.99
326.99
322.60
323
-1.54
2012-07-11
327
328.88
323.68
324.54
-0.95
2012-07-10
326.99
327.50
325.30
325.49
-0.41
2012-07-09
328.30
328.30
325
325.90
-2.40
2012-07-06
328.90
329.70
328.15
328.30
-2.60
2012-07-05
331
331.40
330
330.90
+0.78
2012-07-04
331.40
331.40
330
330.12
+1
2012-07-03
327
329.60
325.90
329.12
+2.92
2012-07-02
327.60
327.60
324.19
326.20
+3.71
2012-06-29
322.90
322.90
318.80
322.49
-0.22
2012-06-28
322.50
323.99
320.10
322.71
+0.41
2012-06-27
325.50
325.50
322.15
322.30
-2.30
2012-06-26
326
326
323.18
324.60
+1.46
2012-06-25
328.53
328.53
323.12
323.14
-5.39
2012-06-21
331.19
331.58
327.60
328.53
-2.66
2012-06-20
333.99
333.99
331.20
331.19
-2.53
2012-06-19
332.50
333.80
331
333.72
+2.44
2012-06-18
333.50
336.50
331
331.28
-2.20
2012-06-15
334
334
330.03
333.48
+1.18
2012-06-14
334
334
330.55
332.30
+1.70
2012-06-13
330
333
328
330.60
+4.25
2012-06-12
328
328
325.45
326.35
-1.65
2012-06-11
330
330
327.60
328
+5.09
2012-06-08
336.50
336.50
321.50
322.91
-9.55
2012-06-07
335.90
335.90
331.91
332.46
-1.04
2012-06-06
333.50
333.65
331.30
333.50
+2.49
2012-06-05
332.45
333.50
331
331.01
-1.47
2012-06-04
320.24
334
320.24
332.48
+12.24
2012-06-01
322.80
323
319.40
320.24
-1.51
2012-05-31
319.90
322.30
316
321.75
+3.36
2012-05-30
323.99
324.50
317.70
318.39
-0.56
2012-05-25
322
322.50
318.56
318.95
-0.34
2012-05-24
319.80
320
314.78
319.29
+0.34
2012-05-23
324.49
324.50
318
318.95
-5.54
2012-05-22
326.49
326.49
323.60
324.49
-2
2012-05-21
326.50
326.60
325.50
326.49
+3.72
2012-05-18
317.80
323
317
322.77
+5.79
2012-05-17
316
317.68
313.60
316.98
+3
2012-05-16
320
320
312.69
313.98
-4.53
2012-05-15
322
322
316.50
318.51
-3.49
2012-05-14
325
325
320.50
322
-0.34
2012-05-11
326.80
326.80
322
322.34
-3.23
2012-05-10
324.64
325.59
323.32
325.57
+0.93
2012-05-09
332.55
332.55
324.50
324.64
-7.91
2012-05-08
333.80
333.90
332.30
332.55
-0.96
2012-05-07
334.80
334.80
332.61
333.51
+0.63
2012-05-04
335
335
332.61
332.88
-1.63
2012-05-03
336.46
336.50
334.50
334.51
-1.99
2012-05-02
338.50
338.50
336.10
336.50
+0.41
2012-04-27
336.98
336.98
335.99
336.09
+0.64
2012-04-26
334.25
335.94
332
335.45
+0.87
2012-04-25
335
335.40
334
334.58
+0.93
2012-04-24
333.30
334.30
331.65
333.65
+0.35
2012-04-23
335.80
335.80
333
333.30
-1.66
2012-04-20
334.81
336.48
333.50
334.96
+0.15
2012-04-19
336.39
336.39
333.60
334.81
-1.58
2012-04-18
336.90
336.90
333.50
336.39
+0.84
2012-04-17
338
338
335.25
335.55
+0.12
2012-04-16
340.99
340.99
334.80
335.43
-5.56
2012-04-13
337.97
341.10
337
340.99
+3.02
2012-04-12
338.90
338.90
337.20
337.97
-0.07
2012-04-11
337
338.50
333.50
338.04
+1.55
2012-04-10
336
338
334.50
336.49
+1.09
2012-04-09
336
336
333.71
335.40
+1.12
2012-04-06
332.60
334.50
331.50
334.28
+2.50
2012-04-05
333
333
330.20
331.78
-7.26
2012-03-30
340
340
336
339.04
+0.75
2012-03-29
341.22
341.30
337.60
338.29
-3.19
2012-03-28
345
345
340.80
341.48
-2.32
2012-03-27
341
345
341
343.80
+4.51
2012-03-26
339.80
340
338.60
339.29
+2.69
2012-03-23
336.77
336.77
332.20
336.60
-0.20
2012-03-22
340
340
336.50
336.80
-0.95
2012-03-21
337.90
338.47
336.03
337.75
—
2012-03-20
339.97
340.47
337.10
337.75
-1.25
2012-03-19
340
340.19
338.90
339
-0.40
2012-03-16
339.50
340.50
336
339.40
+2.15
2012-03-15
339
339
335.30
337.25
-4.10
2012-03-14
350
350
341.10
341.35
-5.75
2012-03-13
347.26
348
345.30
347.10
-0.11
2012-03-12
352.50
352.50
346.90
347.21
+0.01
2012-03-09
349
349
344.50
347.20
+3.70
2012-03-08
344
344
340.80
343.50
+2.70
2012-03-07
360
360
340
340.80
-5.30
2012-03-06
348.09
348.09
345.50
346.10
-2
2012-03-05
350
350
347.40
348.10
-0.80
2012-03-02
348.45
350
345.80
348.90
+0.70
2012-03-01
362.50
363
347.80
348.20
-13.80
2012-02-29
362
362.60
360.50
362
+2.01
2012-02-28
360
360.38
358.79
359.99
+0.29
2012-02-27
350
360.70
350
359.70
-0.10
2012-02-24
360
361.88
359.77
359.80
+0.10
2012-02-23
356.72
360.50
354.90
359.70
+3.10
2012-02-22
353.80
356.80
353.10
356.60
+2.95
2012-02-21
353.80
353.80
351.90
353.65
+1.85
2012-02-20
353
353.30
351.80
351.80
+4.80
2012-02-17
351.50
351.50
347
347
-4
2012-02-16
351.80
351.80
351
351
+2.20
2012-02-15
348.80
348.80
348.80
348.80
-4
2012-02-14
352.80
352.80
352.80
352.80
+1.29
2012-02-13
351.90
352
350.30
351.51
-0.24
2012-02-10
352.55
355.10
351.40
351.75
-4.05
2012-02-09
355.80
355.80
355.80
355.80
+0.50
2012-02-08
351.74
355.90
348.50
355.30
+4.80
2012-02-07
341.95
350.50
341.95
350.50
-1.50
2012-02-06
356.99
356.99
351.90
352
—
2012-02-03
355.10
355.10
352
352
-3.10
2012-02-02
355
355.84
340
355.10
+2.52
2012-02-01
355
355.49
352.50
352.58
-1.62
2012-01-31
350.90
354.38
350.90
354.20
+3.10
2012-01-30
355
355
351.01
351.10
+12.37
2012-01-20
339.30
340
337.20
338.73
-0.57
2012-01-19
338.33
339.96
335.99
339.30
-0.70
2012-01-18
340
340
340
340
+0.80
2012-01-17
337.12
339.40
335.35
339.20
+2.75
2012-01-16
337.51
337.51
333.56
336.45
-1.05
2012-01-13
340
340
334.50
337.50
+0.19
2012-01-12
335.80
337.40
334.30
337.31
+1.81
2012-01-11
336.80
337
333.70
335.50
+3.45
2012-01-10
331.90
332.30
329
332.05
+1.05
2012-01-09
322.58
331.10
322.58
331
+4
2012-01-06
330
330
326.35
327
+1.10
2012-01-05
328.45
328.45
325.60
325.90
-2.88
2012-01-04
328.45
328.78
325.60
328.78
+8.78
2012-01-03
320
320
320
320
+6.51