搜金价

黄金99992016年价格历史

Au9999

黄金9999（Au9999）2016年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
268.32
2016年
最高价 元/克
294.25
2016-07-07
最低价 元/克
224.78
2016-01-04

2016年价格走势

黄金9999 · 单位：元/克（日K收盘）

2016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
2016-12-30
262.84
265.80
261
264
+1
2016-12-29
261.60
263.20
260.80
263
+1.08
2016-12-28
262.50
262.90
260.11
261.92
-0.08
2016-12-27
261.40
262
260.60
262
+0.60
2016-12-26
260
261.50
259.80
261.40
+1.49
2016-12-23
258.95
260.37
258.70
259.91
-0.09
2016-12-22
261.18
261.18
259.05
260
-0.95
2016-12-21
262.40
262.65
258.60
260.95
-1.15
2016-12-20
262.88
263.70
261.42
262.10
-0.70
2016-12-19
262.45
263.50
262.02
262.80
+0.70
2016-12-16
262.60
263.30
261.70
262.10
-1.40
2016-12-15
265.93
266.70
262.20
263.50
-2.43
2016-12-14
265
265.95
264.20
265.93
+0.58
2016-12-13
264.55
265.40
264
265.35
+0.35
2016-12-12
265.26
265.86
264
265
-1.50
2016-12-09
268.30
268.30
265.10
266.50
-2
2016-12-08
265
268.50
264.80
268.50
+3.03
2016-12-07
265
265.47
264.10
265.47
+0.77
2016-12-06
265
266.20
263.98
264.70
-0.30
2016-12-05
265.10
267.24
264
265
-0.35
2016-12-02
265.39
265.50
263.75
265.35
-0.20
2016-12-01
267.50
267.99
263.20
265.55
-2.45
2016-11-30
268.61
269.35
266
268
-0.89
2016-11-29
270.68
271.88
268.60
268.89
-1.81
2016-11-28
269.99
271.86
268.46
270.70
+1.35
2016-11-25
270.99
270.99
264.51
269.35
-1.05
2016-11-24
272.55
273.49
270
270.40
-2.60
2016-11-23
273.70
273.70
272.11
273
+0.64
2016-11-22
273.80
273.80
272.10
272.36
-0.44
2016-11-21
271.85
272.88
270.60
272.80
+2.05
2016-11-18
273.80
273.95
270.02
270.75
-2.70
2016-11-17
273
275
273
273.45
+0.25
2016-11-16
273.69
275
272.30
273.20
-0.49
2016-11-15
272.75
273.78
270.10
273.69
+1.70
2016-11-14
278.35
280
268
271.99
-6.50
2016-11-11
282.50
282.89
276.10
278.49
-4.11
2016-11-10
288.30
288.30
282.15
282.60
-5.79
2016-11-09
283.97
289.90
279.22
288.39
+7.69
2016-11-08
281.30
282.99
280.10
280.70
-0.75
2016-11-07
283
284.80
281.31
281.45
-1.35
2016-11-04
281.50
284.18
281.50
282.80
-0.90
2016-11-03
283.49
284.78
282.85
283.70
+1.10
2016-11-02
281.99
282.85
280.55
282.60
+2.50
2016-11-01
279.40
280.20
278.40
280.10
+1.15
2016-10-31
277.78
280
277
278.95
+1.40
2016-10-28
278.50
279
277.31
277.55
-0.14
2016-10-27
277.99
279.98
277.20
277.69
-1.08
2016-10-26
277.33
278.98
277.21
278.77
+1.43
2016-10-25
276.52
277.99
276.30
277.34
+0.54
2016-10-24
276.55
278.70
275.78
276.80
+1.20
2016-10-21
276.60
276.88
275.21
275.60
-0.40
2016-10-20
276.98
277.49
276
276
+1.37
2016-10-19
274.97
274.99
273.80
274.63
-0.37
2016-10-18
272.10
275
272.10
275
+1.85
2016-10-17
272.55
273.50
271.50
273.15
+0.35
2016-10-14
272.83
274
272.66
272.80
-0.59
2016-10-13
273.10
273.95
272
273.39
+0.74
2016-10-12
273.10
273.49
272.37
272.65
-0.70
2016-10-11
273.12
273.64
272.50
273.35
-0.25
2016-10-10
284.95
284.95
272
273.60
-11.35
2016-09-30
284.99
285.20
283.01
284.95
+0.41
2016-09-29
284.65
285.39
284.18
284.54
-0.42
2016-09-28
287.65
287.65
284.60
284.96
-2.54
2016-09-27
287.30
288
286.79
287.50
+0.40
2016-09-26
287.97
287.97
286.67
287.10
+0.30
2016-09-23
286.85
288.09
286.50
286.80
-0.05
2016-09-22
285.20
286.90
284.95
286.85
+2.45
2016-09-21
284.49
284.50
283
284.40
+0.90
2016-09-20
283.41
284
283.20
283.50
-0.30
2016-09-19
285.10
285.10
282.20
283.80
-1.15
2016-09-14
285.99
286.10
283.50
284.95
-1.20
2016-09-13
285.55
286.84
285.20
286.15
-0.23
2016-09-12
288.58
288.58
285.55
286.38
-1.32
2016-09-09
289.69
289.69
287.51
287.70
-1.50
2016-09-08
289.48
289.50
288.20
289.20
-0.20
2016-09-07
286.30
290.45
286
289.40
+3.10
2016-09-06
286.25
286.30
285.40
286.30
+0.91
2016-09-05
284.54
285.75
282.65
285.39
+2.83
2016-09-02
281.45
282.95
280.86
282.56
+1.15
2016-09-01
282.52
283.50
281.41
281.41
-1.75
2016-08-31
284.99
284.99
282.62
283.16
-0.82
2016-08-30
283.90
285
283
283.98
+0.48
2016-08-29
285.20
287.28
283.30
283.50
-1.35
2016-08-26
284.20
284.90
283.22
284.85
-0.05
2016-08-25
287.29
287.29
284.20
284.90
-1.80
2016-08-24
287.90
287.90
286.70
286.70
-0.29
2016-08-23
286.95
287.50
286.23
286.99
+0.64
2016-08-22
287.70
288.50
286.11
286.35
-1.85
2016-08-19
288.30
288.99
287.70
288.20
-0.35
2016-08-18
287.20
289.30
287
288.55
+1.75
2016-08-17
289.20
289.60
286.79
286.80
-1.20
2016-08-16
287.99
288.65
286.40
288
+0.65
2016-08-15
287.99
289.30
285.80
287.35
+0.55
2016-08-12
287.98
289.28
286.58
286.80
-1.10
2016-08-11
289.59
289.98
287.05
287.90
-1.90
2016-08-10
289
290.07
285.85
289.80
+0.80
2016-08-09
286.42
289
285.31
289
+2.55
2016-08-08
291.99
291.99
285.87
286.45
-5.73
2016-08-05
290.88
292.20
290.31
292.18
+2.88
2016-08-04
291.89
291.89
288.38
289.30
-2.60
2016-08-03
290.99
291.90
290.11
291.90
+1.80
2016-08-02
288.99
290.40
288.08
290.10
+1.96
2016-08-01
286.95
288.67
286
288.14
+2.31
2016-07-29
288.88
288.88
285.71
285.83
-1.87
2016-07-28
283.20
287.95
283.20
287.70
+4.20
2016-07-27
284
284.19
282.56
283.50
-0.50
2016-07-26
284.99
284.99
282.60
284
+0.90
2016-07-25
285.80
285.80
282.80
283.10
-1.90
2016-07-22
283.90
286.30
283
285
+1.70
2016-07-21
285.16
285.16
282.20
283.30
-2.55
2016-07-20
288.20
288.20
285.58
285.85
-1.12
2016-07-19
286
288.44
286
286.97
+0.52
2016-07-18
287.99
287.99
285.50
286.45
-0.60
2016-07-15
286.99
287.40
284.70
287.05
-0.35
2016-07-14
292
292
286.88
287.40
-2.02
2016-07-13
292
292
286.40
289.42
-2.98
2016-07-12
292.01
293.28
291.50
292.40
-0.60
2016-07-11
292.28
295.20
288
293
+1.37
2016-07-08
291.09
293.99
290.41
291.63
-2.62
2016-07-07
295.99
295.99
293.77
294.25
+0.43
2016-07-06
289.99
295.50
288.21
293.82
+5.14
2016-07-05
300
300
287.30
288.68
-1.19
2016-07-04
285
291.25
281
289.87
+3.98
2016-07-01
282.95
286.37
281.90
285.89
+4.39
2016-06-30
282.99
283.59
281.35
281.50
-1.50
2016-06-29
281.67
283.40
280.80
283
+1.33
2016-06-28
284
284
281.60
281.67
-1.17
2016-06-27
281.45
283.59
279.01
282.84
+1.39
2016-06-24
268.20
283.50
267.40
281.45
+12.55
2016-06-23
267.01
269.09
266.19
268.90
+0.40
2016-06-22
269
270.40
267.70
268.50
-3.15
2016-06-21
272
273.20
271.20
271.65
-0.53
2016-06-20
273.99
274.50
271.68
272.18
-0.52
2016-06-17
276.01
278.52
270.50
272.70
-5
2016-06-16
272.70
278.19
271.90
277.70
+4.90
2016-06-15
271.50
273.40
271.50
272.80
+1.30
2016-06-14
271.75
278
271
271.50
-0.25
2016-06-13
265.10
272.28
265.10
271.75
+6.65
2016-06-08
262.95
265.48
261.70
265.10
+2.20
2016-06-07
263
263.70
262
262.90
+0.55
2016-06-06
257.39
262.80
257.30
262.35
+4.95
2016-06-03
258
258
256.80
257.40
-0.60
2016-06-02
258.11
258.88
256.50
258
-0.30
2016-06-01
257.48
258.85
256.60
258.30
+1.40
2016-05-31
256.80
257.60
255.70
256.90
+1.60
2016-05-30
258.88
258.88
254.50
255.30
-2.75
2016-05-27
259.50
260.39
256.44
258.05
-1.85
2016-05-26
259
260.40
258.50
259.90
+1.45
2016-05-25
262.30
262.50
258.40
258.45
-4.05
2016-05-24
263.01
264.10
262.30
262.50
-1.60
2016-05-23
264.65
265.66
263.60
264.10
-0.49
2016-05-20
264
265
262.90
264.59
+0.09
2016-05-19
268.30
268.40
264.11
264.50
-3.60
2016-05-18
268
268.95
267.50
268.10
+0.20
2016-05-17
269.50
270.40
267.70
267.90
-1.45
2016-05-16
267.90
269.70
266.30
269.35
+1.85
2016-05-13
267
268.20
265.62
267.50
+1
2016-05-12
267.98
267.98
266.17
266.50
-0.57
2016-05-11
264
267.30
260.99
267.07
+1.07
2016-05-10
267.40
267.79
265
266
-2.10
2016-05-09
268.25
270.90
267.50
268.10
-0.10
2016-05-06
268
269.19
266.20
268.20
+0.45
2016-05-05
268.25
269.70
267.20
267.75
-0.60
2016-05-04
268.31
271
267.80
268.35
-2.35
2016-05-03
266.35
270.80
266.35
270.70
+4.35
2016-04-29
260
266.70
260
266.35
+4.85
2016-04-28
260.60
262.20
257.80
261.50
+0.90
2016-04-27
258.25
260.84
258
260.60
+2.20
2016-04-26
259.30
259.79
258
258.40
-0.85
2016-04-25
260.30
261
257.50
259.25
-1.18
2016-04-22
263.70
264.70
259.80
260.43
-2.23
2016-04-21
260
263
259.50
262.66
+2.66
2016-04-20
259.80
262
259.60
260
+0.10
2016-04-19
258
260.02
256.70
259.90
+1.61
2016-04-18
256.90
258.50
256.30
258.29
+1.29
2016-04-15
258.01
258.44
256.20
257
-0.78
2016-04-14
260.47
260.47
257
257.78
-2.02
2016-04-13
262.80
262.80
259.80
259.80
-1.73
2016-04-12
259.98
262.63
259.98
261.53
+0.54
2016-04-11
257.50
261.05
257
260.99
+3.69
2016-04-08
256.80
258.45
256.52
257.30
+1.40
2016-04-07
255.37
256.56
255
255.90
+0.19
2016-04-06
256.50
257.10
255.68
255.71
+0.16
2016-04-05
257
257
254.96
255.55
-1.47
2016-04-01
256.50
257.19
255.81
257.02
+1.32
2016-03-31
258.20
258.20
255.30
255.70
-2.86
2016-03-30
255.02
259.32
255.02
258.56
+3.54
2016-03-29
255.99
256.47
255
255.02
-0.73
2016-03-28
255.98
256.80
253.93
255.75
-0.30
2016-03-25
255.99
256.80
255.60
256.05
+1.05
2016-03-24
257.75
257.90
254.33
255
-3.25
2016-03-23
261.80
262.50
257.60
258.25
-3.85
2016-03-22
260.19
262.22
259.50
262.10
+2.37
2016-03-21
262
262.10
259.20
259.73
-2.67
2016-03-18
264.30
264.30
262
262.40
-1.48
2016-03-17
258.16
263.95
258
263.88
+4.68
2016-03-16
258.02
259.49
257.20
259.20
+1.50
2016-03-15
262.99
263.49
257
257.70
-4.40
2016-03-14
264.97
265.75
261.95
262.10
-2.85
2016-03-11
261.99
268
259.60
264.95
+3.50
2016-03-10
262.80
263.55
260.90
261.45
-2.30
2016-03-09
266.75
266.75
262.40
263.75
-2.41
2016-03-08
266
266.60
264.80
266.16
+1.16
2016-03-07
265.45
267.80
263
265
+0.26
2016-03-04
261.01
264.99
261
264.74
+3.27
2016-03-03
259.06
261.50
259
261.47
+2.77
2016-03-02
262.50
262.80
258.50
258.70
-2.42
2016-03-01
259.20
262.70
181.20
261.12
+2.43
2016-02-29
260.75
260.85
255.60
258.69
-1.71
2016-02-26
259.40
260.90
258.12
260.40
+0.08
2016-02-25
258.80
263.30
258
260.32
+3.22
2016-02-24
255.65
258
255.30
257.10
+0.94
2016-02-23
253.40
256.26
253
256.16
+1.30
2016-02-22
257.99
258.90
254.85
254.86
-1.86
2016-02-19
253
258
252.55
256.72
+3.67
2016-02-18
252.99
253.78
252.55
253.05
-0.95
2016-02-17
251.39
254.40
251.39
254
+2.60
2016-02-16
253
253.60
250.20
251.40
-2.30
2016-02-15
243.85
259.95
243.85
253.70
+9.85
2016-02-05
242.90
244.50
242.40
243.85
+2.05
2016-02-04
239.15
242
239
241.80
+3.30
2016-02-03
238.48
239.55
238.40
238.50
-0.03
2016-02-02
238.28
239.15
237.80
238.53
+0.43
2016-02-01
235.85
238.11
235.60
238.10
+1.60
2016-01-29
237.98
237.98
235.90
236.50
-0.30
2016-01-28
236.81
237.80
236.70
236.80
-0.30
2016-01-27
236.05
237.99
236
237.10
+0.10
2016-01-26
234.67
237
233.81
237
+3.30
2016-01-25
233.35
234
232.51
233.70
+1.20
2016-01-22
233.60
234
232.30
232.50
-1.68
2016-01-21
232.99
234.28
232
234.18
+1.88
2016-01-20
230.25
232.30
230.25
232.30
+1
2016-01-19
231.80
231.80
230.37
231.30
-0.40
2016-01-18
230.49
232.10
230.49
231.70
+1.20
2016-01-15
231.99
232
229
230.50
-0.91
2016-01-14
230.48
232.44
228.60
231.41
+2.20
2016-01-13
231.89
231.90
229.13
229.21
-3.29
2016-01-12
234.50
234.50
231.55
232.50
-2.30
2016-01-11
234.60
235.10
233
234.80
+1.25
2016-01-08
234
235.29
233.20
233.55
+0.35
2016-01-07
229.50
234.60
229.06
233.20
+4.86
2016-01-06
227.10
229
226.11
228.34
+1.59
2016-01-05
225.50
227.10
225.01
226.75
+1.97
2016-01-04
222.86
225
222.81
224.78
+1.93