黄金99992013年价格历史
Au9999黄金9999（Au9999）2013年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
281.59
2013年
最高价
元/克
339.80
2013-01-22
最低价
元/克
236
2013-12-20
2013年价格走势
黄金9999 · 单位：元/克（日K收盘）
2013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
2013-12-31
239
239.83
236.36
237
-2
2013-12-30
240.20
241.48
238.66
239
-1.50
2013-12-27
239.90
241.47
167.50
240.50
+1.22
2013-12-26
239.38
252
238.50
239.28
+0.42
2013-12-25
238.01
239.50
237.80
238.86
+1.21
2013-12-24
238.77
238.77
237.40
237.65
-0.66
2013-12-23
237.85
238.88
235.52
238.31
+2.31
2013-12-20
241
241
235
236
-5
2013-12-19
243.06
243.06
240.45
241
-2
2013-12-18
245.55
245.55
242.34
243
-2.58
2013-12-17
243.58
246
242.50
245.58
+2.78
2013-12-16
242.48
242.90
241.74
242.80
+0.60
2013-12-13
244.40
244.40
241.15
242.20
-3.80
2013-12-12
247.85
247.85
246
246
-0.70
2013-12-11
245.96
247.30
245.20
246.70
+1.70
2013-12-10
245
245
243.36
245
+1
2013-12-09
242.75
245
240.80
244
+0.50
2013-12-06
246
246
240.80
243.50
-0.01
2013-12-05
246.68
246.68
241
243.51
+2.61
2013-12-04
242.50
242.50
240.80
240.90
-1.30
2013-12-03
245.80
245.80
241.32
242.20
-3.60
2013-12-02
246.10
246.30
245.12
245.80
+1
2013-11-29
245.85
245.85
244.20
244.80
+0.20
2013-11-28
246.45
246.80
244
244.60
-1.38
2013-11-27
247.32
247.32
245.18
245.98
-1.35
2013-11-26
243.98
247.38
243
247.33
+3.93
2013-11-25
246.30
246.55
243.30
243.40
-2.30
2013-11-22
247.38
247.38
244.50
245.70
-0.81
2013-11-21
251.21
251.21
245.81
246.51
-4.69
2013-11-20
252.38
252.38
250.60
251.20
+0.27
2013-11-19
253.58
253.58
249.86
250.93
-2.17
2013-11-18
253.57
253.63
252.61
253.10
+0.10
2013-11-15
252.10
254.50
252.10
253
+0.20
2013-11-14
252.40
253.50
250.60
252.80
+1.80
2013-11-13
252.99
253
249.77
251
-0.95
2013-11-12
254.58
254.58
251.10
251.95
-1.05
2013-11-11
257
257.94
252.10
253
-4.60
2013-11-08
259.90
259.90
256.50
257.60
-1.40
2013-11-07
266.50
266.50
258.35
259
+0.90
2013-11-06
259.85
259.90
257.70
258.10
-0.69
2013-11-05
261.85
261.85
258.70
258.79
+0.39
2013-11-04
259
259.88
258.05
258.40
-2.29
2013-11-01
262.25
262.25
259.95
260.69
-1.56
2013-10-31
265.98
265.98
261.60
262.25
-1.60
2013-10-30
265.40
265.40
262.55
263.85
-0.37
2013-10-29
266
266
264.20
264.22
+0.07
2013-10-28
262.99
264.75
262.50
264.15
+1.25
2013-10-25
266
266
262.50
262.90
+0.10
2013-10-24
263
263
260
262.80
+0.30
2013-10-23
262.98
264.50
261.50
262.50
+3
2013-10-22
261.50
261.50
259.06
259.50
-1.20
2013-10-21
260.85
261.40
258.61
260.70
+0.70
2013-10-18
255.80
260.99
255.80
260
+5.62
2013-10-17
255
255.42
252.89
254.38
-0.62
2013-10-16
252.90
255.50
252.33
255
+1.61
2013-10-15
258
258
253
253.39
-2.09
2013-10-14
253
255.50
252.50
255.48
-2.32
2013-10-11
259.80
259.80
256.50
257.80
-2.17
2013-10-10
262.10
262.10
259
259.97
-2.13
2013-10-09
264.95
264.95
261.80
262.10
-1.10
2013-10-08
265
265
262.50
263.20
-2.30
2013-09-30
266
266
264.11
265.50
+2
2013-09-27
265
265
262
263.50
-1
2013-09-26
263.99
264.95
261.90
264.50
+2.30
2013-09-25
260
263.50
260
262.20
-0.21
2013-09-24
263.39
263.55
261.69
262.41
-0.99
2013-09-23
259.50
263.41
259.50
263.40
+3.90
2013-09-18
262
262
256.90
259.50
-2.50
2013-09-17
263.80
263.80
261
262
-1.80
2013-09-16
262.80
265.20
261.80
263.80
+1.10
2013-09-13
268.09
268.09
261.05
262.70
-5.40
2013-09-12
272.50
272.50
267.80
268.10
-4.25
2013-09-11
273.80
273.80
270.30
272.35
-1.45
2013-09-10
277
277
273.80
273.80
-2.30
2013-09-09
277
277
274.65
276.10
+2.80
2013-09-06
277.49
277.49
272.11
273.30
-2.30
2013-09-05
278.50
278.50
274.70
275.60
-3.50
2013-09-04
278
280.30
277.99
279.10
+2.70
2013-09-03
278
278
276.20
276.40
-0.60
2013-09-02
277.60
278.81
276.01
277
-0.60
2013-08-30
282.65
282.65
277.60
277.60
-2.40
2013-08-29
284.49
284.49
279.21
280
-2.30
2013-08-28
280
283.50
279.02
282.30
+3.97
2013-08-27
278.95
279.80
276.53
278.33
+0.63
2013-08-26
273.19
278
272.85
277.70
+4.50
2013-08-23
272.98
274.10
272.72
273.20
+1.50
2013-08-22
272.80
273.30
271
271.70
-0.54
2013-08-21
272
273.90
272
272.24
+1.54
2013-08-20
274.99
274.99
270
270.70
-2.90
2013-08-19
273.20
275.65
271.70
273.60
+1.70
2013-08-16
267
273.60
264.60
271.90
+4.25
2013-08-15
266
269
264.20
267.65
+2.95
2013-08-14
269.50
269.50
264.01
264.70
-3.10
2013-08-13
267.80
268.29
266.30
267.80
+0.92
2013-08-12
263
266.88
261.61
266.88
+4.68
2013-08-09
259.15
263.01
258.76
262.20
+3.05
2013-08-08
259
259.60
257.30
259.15
+2.04
2013-08-07
259.01
259.50
256
257.11
-2.79
2013-08-06
263.50
263.50
258.60
259.90
-3.60
2013-08-05
263.97
264.10
261.80
263.50
+5.20
2013-08-02
265.74
265.74
257.50
258.30
-6.10
2013-08-01
266.99
266.99
261.80
264.40
-1.40
2013-07-31
266.50
266.99
264.20
265.80
+1.70
2013-07-30
266.98
266.98
264
264.10
-0.21
2013-07-29
264.49
266.10
262.60
264.31
-3.27
2013-07-26
267.10
267.60
265
267.58
+2.58
2013-07-25
268.73
268.73
264.40
265
-3.78
2013-07-24
267.50
269
266.60
268.78
+1.60
2013-07-23
264.59
267.90
264.59
267.18
+2.61
2013-07-22
259.60
265.30
259.03
264.57
+5.17
2013-07-19
258.48
259.45
257.25
259.40
+2.94
2013-07-18
260.50
261
255.90
256.46
-3.04
2013-07-17
260.98
260.98
259.11
259.50
+0.40
2013-07-16
259.70
277.50
258
259.10
-0.60
2013-07-15
258.49
260.30
256.80
259.70
+2.10
2013-07-12
259.37
259.80
256.80
257.60
-1.75
2013-07-11
254.30
261.40
252.80
259.35
+6.65
2013-07-10
254.93
254.93
251.10
252.70
-1.10
2013-07-09
253.68
256.25
251.19
253.80
+2.60
2013-07-08
252
252
246
251.20
-1.80
2013-07-05
252.36
253
252.36
253
-2
2013-07-04
254
255.30
253.55
255
+3
2013-07-03
256
256
251.90
252
-4.60
2013-07-02
254.10
257.01
252.30
256.60
+2.49
2013-07-01
243
254.30
241
254.11
+9.11
2013-06-28
250.07
250.07
244
245
-5.15
2013-06-27
248.60
250.60
247.60
250.15
-1.71
2013-06-26
253.40
253.40
251
251.86
-3.04
2013-06-21
262
262
254.58
254.90
-11.58
2013-06-20
274.83
275
265
266.48
-7.77
2013-06-19
276.48
276.48
273
274.25
-1.40
2013-06-18
277.18
277.18
275.10
275.65
-1.45
2013-06-17
277.13
277.70
276.75
277.10
-0.35
2013-06-14
278
278
276.40
277.45
-0.54
2013-06-13
277.40
278
277.37
277.99
-3.06
2013-06-07
279.99
281.20
278
281.05
+3.55
2013-06-06
279.48
279.79
277.21
277.50
-1.01
2013-06-05
279.99
279.99
277.70
278.51
-1.05
2013-06-04
281.50
281.50
278
279.56
+1.86
2013-06-03
278.70
279.60
277.60
277.70
-3.90
2013-05-31
282.80
283
281.40
281.60
+0.75
2013-05-30
278
281.25
277.80
280.85
+3.14
2013-05-29
279.99
280.50
277
277.71
-1.44
2013-05-28
282
282
278.81
279.15
-1.80
2013-05-27
282
282
279.70
280.95
+1.75
2013-05-24
282.80
282.80
278
279.20
+0.21
2013-05-23
283.50
285.60
277.50
278.99
-2.56
2013-05-22
282.64
282.64
278.78
281.55
-1.09
2013-05-21
277.90
284.35
276.03
282.64
+6.54
2013-05-20
277
277
268.07
276.10
-1.90
2013-05-17
280.70
282
277.50
278
-2.90
2013-05-16
285.60
288
280.55
280.90
-4.70
2013-05-15
286
292
285.60
285.60
-6.20
2013-05-14
295
295
288.70
291.80
-1.85
2013-05-13
292.50
294.20
291
293.65
-2.75
2013-05-10
296.80
298
295.10
296.40
-0.44
2013-05-09
296.80
297.80
295.80
296.84
+1.94
2013-05-08
294
296
292.10
294.90
+0.90
2013-05-07
300
300
294
294
-5.60
2013-05-06
297.52
299.60
297.40
299.60
+2.80
2013-05-03
296.87
297.70
295
296.80
+2.21
2013-05-02
296.50
296.57
292.25
294.59
-1.91
2013-04-26
296.51
303.50
295.50
296.50
+3.30
2013-04-25
291.80
299.15
289
293.20
+2.40
2013-04-24
286.98
291.25
285.20
290.80
+6.99
2013-04-23
289.99
291.30
283.70
283.81
-4.69
2013-04-22
285.50
290.40
285.50
288.50
+3
2013-04-19
277.96
285.60
275.50
285.50
+9.52
2013-04-18
277
277.50
267
275.98
-0.52
2013-04-17
278
278.98
272.76
276.50
+1.80
2013-04-16
289.90
289.90
263.20
274.70
-15.20
2013-04-15
297.90
297.90
286
289.90
-21.90
2013-04-12
312.80
312.86
311.76
311.80
-0.17
2013-04-11
316.99
316.99
311
311.97
-5.02
2013-04-10
315.50
317.50
315.40
316.99
+1.59
2013-04-09
316.69
316.69
314.49
315.40
-1.20
2013-04-08
315.90
316.85
315.68
316.60
+2.45
2013-04-03
319
319
313.20
314.15
-5.95
2013-04-02
320
320.85
319.50
320.10
+0.25
2013-04-01
321
321
319.70
319.85
-0.35
2013-03-29
319.50
320.57
319.22
320.20
-0.90
2013-03-28
321.20
321.49
319.85
321.10
+1.89
2013-03-27
321.05
321.05
318.90
319.21
-1.84
2013-03-26
322.15
322.15
319.30
321.05
-1.18
2013-03-25
322
322.68
322
322.23
-0.47
2013-03-22
323.15
323.25
322.60
322.70
+0.60
2013-03-21
322.93
322.93
321.60
322.10
-0.80
2013-03-20
321.10
323.16
321.10
322.90
+1.05
2013-03-19
321.50
322.40
320.20
321.85
+0.80
2013-03-18
321.95
321.95
320.20
321.05
+1
2013-03-15
319.69
320.50
318.83
320.05
+0.55
2013-03-14
321
321.50
319.30
319.50
-1.30
2013-03-13
321.98
321.98
320.40
320.80
+1.31
2013-03-12
319.97
319.97
318.59
319.49
-0.01
2013-03-11
319.98
319.98
318
319.50
+1.15
2013-03-08
320
320
317.30
318.35
-0.65
2013-03-07
321
321
317.80
319
-0.03
2013-03-06
321
321.20
319
319.03
-1.56
2013-03-05
321
321
319.50
320.59
+0.39
2013-03-04
323.49
323.49
319.80
320.20
-0.50
2013-03-01
324.99
324.99
320.33
320.70
-3.30
2013-02-28
326
326.05
323.90
324
-2.70
2013-02-27
326.49
326.86
324.10
326.70
+2.73
2013-02-26
324.40
326
323.40
323.97
+0.42
2013-02-25
324.48
324.48
321.20
323.55
+0.15
2013-02-22
320.30
323.50
318.60
323.40
+4.20
2013-02-21
326
326
316.80
319.20
-6.80
2013-02-20
327.99
327.99
325.20
326
-0.80
2013-02-19
327.79
327.79
326
326.80
-0.02
2013-02-18
332.50
333.75
326.40
326.82
-9.93
2013-02-08
337.50
337.80
335.58
336.75
-0.55
2013-02-07
337.99
338.30
337
337.30
+0.19
2013-02-06
337.39
338.38
336
337.11
+0.01
2013-02-05
336.74
337.60
335.42
337.10
+0.32
2013-02-04
336.59
336.90
334.81
336.78
+1.78
2013-02-01
336.70
336.70
334.05
335
-1.81
2013-01-31
336
338.05
335.50
336.81
+0.81
2013-01-30
335.40
336.10
334.50
336
+0.70
2013-01-29
334.70
335.65
333.50
335.30
+0.60
2013-01-28
334.25
334.70
333.95
334.70
-1.50
2013-01-25
338.85
338.85
334.85
336.20
-1
2013-01-24
340.80
340.80
337.08
337.20
-2.60
2013-01-23
340.40
340.40
339.02
339.80
—
2013-01-22
335.80
340.40
335.80
339.80
+0.45
2013-01-21
339.49
339.49
338.51
339.35
+0.33
2013-01-18
338.94
339.65
335.20
339.02
+1.62
2013-01-17
337.95
337.95
336.40
337.40
-0.30
2013-01-16
337.95
338.30
337
337.70
+0.25
2013-01-15
335.92
337.80
334.60
337.45
+1.55
2013-01-14
334.50
335.95
334.20
335.90
—
2013-01-11
334.45
336.47
333.20
335.90
+2.20
2013-01-10
333.98
333.98
332.40
333.70
-0.30
2013-01-09
332.34
334
331.60
334
+2.50
2013-01-08
333
333
330.70
331.50
-2
2013-01-07
333.50
334.10
333
333.50
+2
2013-01-04
334.99
334.99
330.90
331.50
-1.50
2013-01-03
333
333
333
333
-1.50