黄金99992017年价格历史
Au9999黄金9999（Au9999）2017年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
275.61
2017年
最高价
元/克
286.95
2017-04-17
最低价
元/克
263.65
2017-01-03
2017年价格走势
黄金9999 · 单位：元/克（日K收盘）
2017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
2017-12-29
273.39
274.34
273
273
-0.51
2017-12-28
272.99
274.30
272.30
273.51
+0.76
2017-12-27
273.50
273.50
271.40
272.75
+0.76
2017-12-26
272.49
272.49
271.49
271.99
+0.44
2017-12-25
270.85
272.18
270.31
271.55
+1.05
2017-12-22
270.49
270.60
269.70
270.50
+0.35
2017-12-21
271.50
271.50
269.70
270.15
-0.53
2017-12-20
271.49
271.50
270
270.68
-0.57
2017-12-19
270.88
271.45
269.69
271.25
+1.27
2017-12-18
270.30
270.30
269.16
269.98
+0.41
2017-12-15
270.88
270.88
268.80
269.57
-0.43
2017-12-14
267.79
270.10
267
270
+2.20
2017-12-13
267.90
267.90
266.48
267.80
+0.27
2017-12-12
268.67
268.67
266.90
267.53
-0.77
2017-12-11
269
269
266.92
268.30
+0.40
2017-12-08
269.80
269.80
267.49
267.90
-1.38
2017-12-07
271.91
271.91
268.95
269.28
-2.14
2017-12-06
272.99
272.99
270.77
271.42
-1.46
2017-12-05
273.48
273.48
272
272.88
+0.23
2017-12-04
273.49
274.29
271.80
272.65
-0.18
2017-12-01
274.90
274.90
272.70
272.83
-1.56
2017-11-30
276.49
276.49
274.05
274.39
-1.79
2017-11-29
276
276.25
275.51
276.18
+0.48
2017-11-28
275.95
276.30
274.11
275.70
+0.35
2017-11-27
274.55
275.35
274.49
275.35
+0.15
2017-11-24
275.90
275.90
274.80
275.20
+0.05
2017-11-23
275.68
275.68
274.10
275.15
+0.45
2017-11-22
275.42
275.82
274
274.70
-0.20
2017-11-21
276.79
276.79
274.66
274.90
-1.40
2017-11-20
275.50
276.51
274.50
276.30
+1.45
2017-11-17
275.18
275.18
274.25
274.85
+0.85
2017-11-16
275.99
275.99
274
274
-1.05
2017-11-15
274.49
275.30
273.75
275.05
+0.56
2017-11-14
276
276
274.44
274.49
-0.46
2017-11-13
276.90
277.21
274.70
274.95
-0.90
2017-11-10
276.52
276.52
275.04
275.85
+0.42
2017-11-09
274.85
275.45
274.50
275.43
+0.88
2017-11-08
274.98
274.98
273.22
274.55
+0.20
2017-11-07
273.65
274.77
273.10
274.35
+1.28
2017-11-06
274.02
274.12
272.78
273.07
-0.55
2017-11-03
273.50
273.98
272.81
273.62
+0.37
2017-11-02
273.99
273.99
272.70
273.25
-0.20
2017-11-01
274.30
274.30
272.61
273.45
-0.45
2017-10-31
273.75
274.10
273.01
273.90
+0.99
2017-10-30
273.50
273.76
272.40
272.91
-0.04
2017-10-27
274.99
274.99
272.60
272.95
-1.55
2017-10-26
273.51
274.88
273.51
274.50
+0.60
2017-10-25
275
275
273.72
273.90
-1.15
2017-10-24
273.81
275.70
273.30
275.05
+0.95
2017-10-23
275.85
275.85
273.95
274.10
-0.71
2017-10-20
276.80
276.80
274.81
274.81
-0.09
2017-10-19
275.75
275.80
274.43
274.90
-0.80
2017-10-18
277.50
277.50
275.16
275.70
-1.05
2017-10-17
278.50
278.50
276.20
276.75
-1.30
2017-10-16
276.51
278.13
276.10
278.05
+1.55
2017-10-13
276.75
276.75
275.49
276.50
+0.29
2017-10-12
276.35
276.68
274.90
276.21
+1.11
2017-10-11
277.80
277.80
275.10
275.10
-1.20
2017-10-10
277.32
277.32
275.65
276.30
—
2017-10-09
274.76
276.94
274.76
276.30
-1.15
2017-09-29
277.49
277.85
275.50
277.45
+1
2017-09-28
278.29
278.29
276.20
276.45
-1.20
2017-09-27
280.10
280.20
277.65
277.65
-2.45
2017-09-26
276.50
280.86
276.30
280.10
+3.55
2017-09-25
276.40
277.98
275.71
276.55
-0.83
2017-09-22
277
277.39
275.50
277.38
+0.93
2017-09-21
279.39
279.96
276.10
276.45
-2.45
2017-09-20
280
280
278.50
278.90
+0.25
2017-09-19
278.93
279.60
278
278.65
-0.30
2017-09-18
280.20
280.70
278.65
278.95
-1.25
2017-09-15
280.20
281.49
279.28
280.20
+0.25
2017-09-14
281.98
281.98
279.37
279.95
-0.80
2017-09-13
279.40
280.75
279.40
280.75
+0.87
2017-09-12
282
282
279.38
279.88
-1.57
2017-09-11
282.60
282.60
280.80
281.45
-0.30
2017-09-08
281.99
282.35
281.10
281.75
+0.36
2017-09-07
282.98
282.98
280.98
281.39
-1.01
2017-09-06
281.20
282.49
280.61
282.40
+1.20
2017-09-05
282.04
282.04
280.70
281.20
-0.85
2017-09-04
280.48
282.67
279.26
282.05
+2.51
2017-09-01
278.65
280.48
278.10
279.54
+1.63
2017-08-31
279.50
279.50
277.40
277.91
-0.09
2017-08-30
281.50
281.85
277.98
278
-3.10
2017-08-29
278.88
281.50
277.50
281.10
+2.90
2017-08-28
277.59
278.42
275.46
278.20
+1.40
2017-08-25
277.99
277.99
276.73
276.80
-0.20
2017-08-24
278.22
278.22
276.91
277
—
2017-08-23
277.52
277.68
276.30
277
+0.45
2017-08-22
277.51
278.30
276.27
276.55
-0.96
2017-08-21
278.50
279.60
276.50
277.51
-0.99
2017-08-18
277.81
278.70
276.50
278.50
+1.50
2017-08-17
275.16
277.50
274.26
277
+2.33
2017-08-16
275.22
275.22
273.71
274.67
-0.03
2017-08-15
277
277
274.58
274.70
-1.90
2017-08-14
277.48
277.99
276.06
276.60
-0.15
2017-08-11
276
277.28
275.99
276.75
+1.27
2017-08-10
274.99
275.98
274.36
275.48
+1.30
2017-08-09
274.49
276.69
271.80
274.18
+1.04
2017-08-08
273.49
273.54
272.45
273.14
-0.24
2017-08-07
275.50
275.60
272.90
273.38
-1.82
2017-08-04
276
276
274.08
275.20
+1.80
2017-08-03
275.50
275.64
273.40
273.40
-1.40
2017-08-02
275.30
276
274.61
274.80
-0.50
2017-08-01
276.48
276.48
273
275.30
+0.21
2017-07-31
275.35
276.10
273.93
275.09
+0.89
2017-07-28
274.51
275.45
274.01
274.20
-0.40
2017-07-27
273
275.30
271.56
274.60
+2.30
2017-07-26
273.50
273.82
271.70
272.30
-1.50
2017-07-25
274.01
274.47
273.58
273.80
—
2017-07-24
273.50
274.46
273.38
273.80
+0.62
2017-07-21
272.80
273.20
271.17
273.18
+1.90
2017-07-20
272
272
271.25
271.28
-0.07
2017-07-19
271.49
271.90
270.75
271.35
+0.26
2017-07-18
271.48
271.65
270.60
271.09
+0.64
2017-07-17
268.98
270.79
268.70
270.45
+2.65
2017-07-14
269.80
269.80
267.55
267.80
-1.30
2017-07-13
268.91
269.80
268.19
269.10
+0.20
2017-07-12
267.99
269.39
266.95
268.90
+1.30
2017-07-11
267.50
268
266.10
267.60
+1.82
2017-07-10
271
271
265.60
265.78
-4.02
2017-07-07
270.49
270.79
269.30
269.80
-0.38
2017-07-06
270.20
271.10
269
270.18
-0.10
2017-07-05
271.50
271.50
269.50
270.28
-0.07
2017-07-04
272.15
272.15
269.10
270.35
-1.50
2017-07-03
270
273.65
270
271.85
-1.25
2017-06-30
275
275
272.85
273.10
-2
2017-06-29
277.08
277.08
274.81
275.10
-0.89
2017-06-28
275.55
276.99
275.55
275.99
-0.51
2017-06-27
277
277
274.80
276.50
-1.40
2017-06-26
278.29
278.80
277.90
277.90
+0.12
2017-06-23
277.47
277.88
277.05
277.78
+0.29
2017-06-22
276.22
277.55
275.20
277.49
+1.64
2017-06-21
276.50
276.50
275
275.85
-0.35
2017-06-20
277.50
277.50
275.49
276.20
—
2017-06-19
278
278
276.01
276.20
-0.70
2017-06-16
277.47
277.47
276.11
276.90
-0.64
2017-06-15
279.35
281.33
277.30
277.54
-1.76
2017-06-14
279.60
279.72
277.80
279.30
+0.92
2017-06-13
279.75
279.75
278
278.38
-0.57
2017-06-12
280.74
280.74
278.48
278.95
-0.78
2017-06-09
283.19
283.19
279.50
279.73
-2.89
2017-06-08
283.75
283.83
282.51
282.62
-1.06
2017-06-07
285
285
283.20
283.68
+0.46
2017-06-06
278
283.48
278
283.22
+1.24
2017-06-05
276.80
282
273
281.98
+3.80
2017-06-02
279.59
279.59
277.82
278.18
-0.82
2017-06-01
279.70
280
278.58
279
—
2017-05-31
280.35
280.35
278.81
279
-1.35
2017-05-26
280.99
280.99
279
280.35
+0.60
2017-05-25
279.75
280.50
278.70
279.75
+1.23
2017-05-24
281.40
281.69
278.50
278.52
-2.92
2017-05-23
280
281.60
280
281.44
+1.43
2017-05-22
280.68
280.68
279.03
280.01
+0.90
2017-05-19
298
298
278.21
279.11
-0.79
2017-05-18
280
281.25
278
279.90
+2.25
2017-05-17
277.49
277.88
276.31
277.65
+0.95
2017-05-16
276.99
278
276.11
276.70
+0.40
2017-05-15
275.39
276.50
274.65
276.30
+0.80
2017-05-12
274.68
275.70
273.90
275.50
+1.20
2017-05-11
274.88
274.88
273.60
274.30
+0.40
2017-05-10
275.24
275.24
273
273.90
-1.37
2017-05-09
276.88
276.88
274.55
275.27
-0.43
2017-05-08
280.50
280.50
275
275.70
-0.10
2017-05-05
278
278
274.03
275.80
-0.32
2017-05-04
289.99
289.99
275.60
276.12
-4.33
2017-05-03
281.60
281.60
280.03
280.45
-0.41
2017-05-02
281.99
281.99
280.80
280.86
-2.62
2017-04-28
283.80
283.80
281.51
283.48
+0.88
2017-04-27
282
283.20
282
282.60
+0.55
2017-04-26
289
289
281.09
282.05
-1.25
2017-04-25
283.60
284.20
282.50
283.30
-0.25
2017-04-24
286
286.82
283.45
283.55
-1.85
2017-04-21
285
285.70
284.90
285.40
-0.02
2017-04-20
285.99
285.99
284.90
285.42
-0.30
2017-04-19
285.80
286.69
284.90
285.72
-0.43
2017-04-18
289.99
289.99
285.75
286.15
-0.80
2017-04-17
287.45
288.50
286.41
286.95
+0.35
2017-04-14
286.99
287
285.80
286.60
-0.18
2017-04-13
285.58
300
284
286.78
+2.38
2017-04-12
282.49
285.60
281.50
284.40
+2.50
2017-04-11
281.39
281.90
280
281.90
+0.50
2017-04-10
282.90
284.48
280.51
281.40
-1.25
2017-04-07
280.35
284.43
279.70
282.65
+2.45
2017-04-06
280.49
280.55
278.80
280.20
-0.40
2017-04-05
277.81
280.70
277.81
280.60
+2.80
2017-03-31
278.48
279.93
277.60
277.80
-1.75
2017-03-30
279.52
279.99
279.30
279.55
-0.17
2017-03-29
280.50
281.17
279.35
279.72
-0.51
2017-03-28
280.50
281.19
280
280.23
-0.28
2017-03-27
278.35
281
277.88
280.51
+2.63
2017-03-24
278.40
279.28
277.60
277.88
-0.37
2017-03-23
278.20
278.60
277.81
278.25
+0.05
2017-03-22
276.20
278.95
276.20
278.20
+2.45
2017-03-21
276.70
277.25
275.70
275.75
+0.13
2017-03-20
275.62
275.62
275.62
275.62
+0.01
2017-03-17
275.02
276.48
275.01
275.61
-0.29
2017-03-16
271.40
276.20
271
275.90
+4.35
2017-03-15
272
272.10
271
271.55
+0.25
2017-03-14
271
273.88
270.15
271.30
-1.58
2017-03-13
271.78
274.15
270.12
272.88
+2.38
2017-03-10
272.69
273.49
270.20
270.50
-1.70
2017-03-09
274.60
274.60
271.80
272.20
-1.58
2017-03-08
275.90
275.90
273.71
273.78
-1.60
2017-03-07
276.50
276.90
275.30
275.38
-1.16
2017-03-06
275.50
277
275.39
276.54
+0.22
2017-03-03
278.49
278.50
275.70
276.32
-2.03
2017-03-02
278
279.43
277
278.35
+0.35
2017-03-01
280
280.35
277.40
278
-3.90
2017-02-28
280.40
281.90
279.45
281.90
+1.30
2017-02-27
281.20
281.20
278.81
280.60
+1
2017-02-24
276.59
279.84
276.01
279.60
+3.36
2017-02-23
276.48
276.48
275.30
276.24
+0.66
2017-02-22
274.86
276.45
274.50
275.58
+0.02
2017-02-21
276.49
276.49
275.01
275.56
+0.01
2017-02-20
275.75
276.66
274.90
275.55
-0.20
2017-02-17
275.50
276.10
275.11
275.75
+0.85
2017-02-16
273.99
275.45
272.10
274.90
+1.46
2017-02-15
274.49
274.59
273
273.44
-0.66
2017-02-14
274.98
274.98
272.70
274.10
-0.55
2017-02-13
273.97
275.01
273.10
274.65
+1.75
2017-02-10
276.20
276.69
272.80
272.90
-3.49
2017-02-09
275.97
277.65
275.51
276.39
+2.04
2017-02-08
274.20
275.39
273.85
274.35
+0.19
2017-02-07
272.20
274.70
272.20
274.16
+2.36
2017-02-06
268.01
272.40
267.30
271.80
+2.45
2017-02-03
266.25
270.10
266.25
269.35
+0.36
2017-01-26
268.99
268.99
268.99
268.99
-1.50
2017-01-25
270.49
270.49
270.49
270.49
+0.64
2017-01-24
270.48
270.66
269.70
269.85
+0.52
2017-01-23
269.33
269.33
269.33
269.33
+0.28
2017-01-20
268.99
269.36
268
269.05
+1.05
2017-01-19
273
273
268
268
-3.03
2017-01-18
273
273
270.95
271.03
-1.12
2017-01-17
270.98
272.51
270
272.15
+1.61
2017-01-16
269
270.99
268.15
270.54
+1.84
2017-01-13
270.60
270.60
268.42
268.70
-0.65
2017-01-12
269
269.77
266.75
269.35
+0.27
2017-01-11
268.88
269.88
268
269.08
+0.97
2017-01-10
265.89
268.60
265.89
268.11
+2.21
2017-01-09
265.06
266
264.66
265.90
+0.60
2017-01-06
264.90
265.65
263.50
265.30
+0.37
2017-01-05
265.98
265.98
264
264.93
+0.18
2017-01-04
263.99
265
263.20
264.75
+1.10
2017-01-03
264.04
265.20
258
263.65
-0.35