搜金价

黄金99992021年价格历史

Au9999

黄金9999（Au9999）2021年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
374.52
2021年
最高价 元/克
401
2021-01-05
最低价 元/克
355.70
2021-03-05

2021年价格走势

黄金9999 · 单位：元/克（日K收盘）

2021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
2021-12-31
370.70
374.48
369.70
374
+4.40
2021-12-30
360.80
371.10
280.01
369.60
-1.96
2021-12-29
373.60
373.80
371.15
371.56
-1.99
2021-12-28
378.80
378.80
260.88
373.55
+1.25
2021-12-27
371.60
372.94
371.51
372.30
-0.40
2021-12-24
371.50
372.89
370.10
372.70
+0.85
2021-12-23
369
372.02
368.50
371.85
+4
2021-12-22
371.09
371.09
367.80
367.85
-1.06
2021-12-21
369.51
371
368.40
368.91
-2.09
2021-12-20
371.53
373.50
371
371
-1
2021-12-17
367.50
372.10
366.50
372
+4.50
2021-12-16
365
367.75
363.41
367.50
+3.55
2021-12-15
366.90
366.90
363.60
363.95
-3.70
2021-12-14
369
369
366.80
367.65
+0.10
2021-12-13
365.50
367.77
365.21
367.55
+1.57
2021-12-10
365.80
367.10
364.50
365.98
-0.70
2021-12-09
366.40
367.30
365.60
366.68
-1.12
2021-12-08
367.47
376.18
365.30
367.80
+0.22
2021-12-07
368.89
368.89
366.40
367.58
-0.42
2021-12-06
366.56
368
363.59
368
+2.60
2021-12-03
365.99
367.60
363.70
365.40
-0.20
2021-12-02
368.18
368.18
365.20
365.60
-1.68
2021-12-01
369
371
364.75
367.28
-1.08
2021-11-30
369.01
369.50
367.25
368.36
-1.05
2021-11-29
373
373
369
369.41
-2.76
2021-11-26
369.76
372.20
368.20
372.17
+2.37
2021-11-25
368.50
369.88
367.50
369.80
-0.10
2021-11-24
368.53
372
368
369.90
-2.28
2021-11-23
379.50
379.50
371
372.18
-6.37
2021-11-22
383.20
383.30
378.20
378.55
-4.14
2021-11-19
383
383.19
381.02
382.69
+0.19
2021-11-18
381.70
383.70
381.40
382.50
+0.80
2021-11-17
384.99
385.50
380
381.70
-0.40
2021-11-16
381.50
383.50
381.04
382.10
+1.50
2021-11-15
380
383.50
380
380.60
-1.70
2021-11-12
383
383.70
380
382.30
+0.30
2021-11-11
376.40
383
375.60
382
+6.40
2021-11-10
375.80
377.20
375.30
375.60
-0.25
2021-11-09
374
376.50
374
375.85
+1.20
2021-11-08
371.97
376.20
369.60
374.65
+3.78
2021-11-05
366.80
371
366.80
370.87
+4.47
2021-11-04
368.29
368.29
364.10
366.40
-0.90
2021-11-03
370.63
370.63
366.80
367.30
-2.75
2021-11-02
367
370.50
367
370.05
+1.45
2021-11-01
368
369.50
366.65
368.60
-1.60
2021-10-29
369.09
372
369.09
370.20
-1.20
2021-10-28
368.50
371.76
367.50
371.40
+4.08
2021-10-27
370.99
370.99
366.51
367.32
-3.13
2021-10-26
371.80
372.30
370.01
370.45
+0.95
2021-10-25
369.50
372.50
367.01
369.50
-0.29
2021-10-22
368
370
367.30
369.79
+1.55
2021-10-21
367.54
369
366.20
368.24
+1.64
2021-10-20
367.80
368.10
364.50
366.60
-1.15
2021-10-19
367.74
367.97
366.03
367.75
+1.36
2021-10-18
367.09
370.49
366.01
366.39
-4.61
2021-10-15
372.80
373.20
371
371
-1
2021-10-14
369.50
372.49
366.40
372
+4.75
2021-10-13
367.10
368.20
366.60
367.25
-0.15
2021-10-12
367
367.79
276.99
367.40
+2.25
2021-10-11
367
370.50
365
365.15
-0.75
2021-10-08
367.19
367.43
365.90
365.90
+3.90
2021-09-30
364.30
364.47
361
362
-1.64
2021-09-29
364.20
364.39
362
363.64
-1.06
2021-09-28
367.90
367.97
363.60
364.70
-3.10
2021-09-27
366.50
368.11
364.30
367.80
+0.90
2021-09-24
370
370
365.11
366.90
-1.50
2021-09-23
372
372
368.05
368.40
-3.88
2021-09-22
372
372.75
371
372.28
+5.07
2021-09-17
370
370
364.20
367.21
-3.89
2021-09-16
374.80
375.30
370
371.10
-3
2021-09-15
373
375.50
371.40
374.10
+0.93
2021-09-14
373
373.79
372.05
373.17
+0.20
2021-09-13
374.80
374.80
371.80
372.97
-1.23
2021-09-10
375.38
375.38
371.81
374.20
+1.03
2021-09-09
375.98
375.98
371.60
373.17
-1.82
2021-09-08
378.48
378.48
373.80
374.99
-3.51
2021-09-07
380.49
380.49
377.79
378.50
-0.75
2021-09-06
377.99
380.98
377.99
379.25
+2.35
2021-09-03
376.80
377.60
375.63
376.90
-0.35
2021-09-02
379
379
376.30
377.25
-0.10
2021-09-01
379.98
379.98
375.20
377.35
-0.20
2021-08-31
377.51
378.20
376
377.55
-0.05
2021-08-30
376
379.78
374
377.60
+1.20
2021-08-27
373.50
377
372.10
376.40
+3.15
2021-08-26
375
375.50
372.80
373.25
-1.15
2021-08-25
376.40
377
374.35
374.40
-2.05
2021-08-24
373.79
377
373.79
376.45
+2.79
2021-08-23
374.40
374.40
371.79
373.66
-0.74
2021-08-20
373.50
374.99
372.50
374.40
+1.80
2021-08-19
371.10
373.99
371.10
372.60
-1.60
2021-08-18
366
375
366
374.20
-0.50
2021-08-17
370
375
370
374.70
+3.70
2021-08-16
367
372
367
371
+3.35
2021-08-13
366.60
367.75
364.60
367.65
+0.85
2021-08-12
363.98
366.99
363.08
366.80
+4.10
2021-08-11
363
363.25
360.50
362.70
-0.98
2021-08-10
365.44
365.50
362
363.68
-1.80
2021-08-09
376.98
376.98
362.50
365.48
-9.32
2021-08-06
388.50
388.50
371
374.80
-2.10
2021-08-05
377.58
380.40
376.40
376.90
-0.50
2021-08-04
376.42
377.65
376.40
377.40
+0.50
2021-08-03
377.16
377.58
376
376.90
+0.65
2021-08-02
380.01
380.90
376.25
376.25
-4.65
2021-07-30
380.50
381
378.80
380.90
+2.11
2021-07-29
376.94
379.65
376
378.79
+0.79
2021-07-28
375.70
378.70
375.50
378
+1.50
2021-07-27
379.49
379.50
374.11
376.50
-1.20
2021-07-26
375.10
377.70
375
377.70
+1.35
2021-07-23
376
376.50
373.90
376.35
+1.25
2021-07-22
375.01
376.40
374.24
375.10
-2
2021-07-21
380.10
380.30
376.10
377.10
-1.10
2021-07-20
376
379.53
375.30
378.20
+1.70
2021-07-19
379.06
380.24
376.26
376.50
-3.30
2021-07-16
380.93
381.10
378.80
379.80
-0.70
2021-07-15
378.65
381
378
380.50
+2.65
2021-07-14
377.25
378.20
375.50
377.85
+1.05
2021-07-13
375.18
377.20
374
376.80
+1.15
2021-07-12
373.68
377.60
373.68
375.65
-1.05
2021-07-09
376.99
378.30
374.50
376.70
+0.70
2021-07-08
375.80
376.89
374.75
376
+0.60
2021-07-07
376
377.39
374.02
375.40
-0.50
2021-07-06
372.60
376
371.50
375.90
+3.39
2021-07-05
372
374.12
370
372.51
+1.36
2021-07-02
369.01
371.65
369.01
371.15
+0.90
2021-07-01
366
371
365.80
370.25
+4.35
2021-06-30
369
369.50
365.60
365.90
-3.40
2021-06-29
369.30
371.10
369.21
369.30
-1.60
2021-06-28
371.40
371.79
368.80
370.90
+0.16
2021-06-25
371.98
372.10
369.50
370.74
+0.39
2021-06-24
372.55
374.30
370.35
370.35
-1.65
2021-06-23
371.99
372.50
370.15
372
+0.31
2021-06-22
370.95
372.80
370.11
371.69
+1.09
2021-06-21
373
373
368.30
370.60
-0.40
2021-06-18
371.70
373.80
368.80
371
-3.60
2021-06-17
378.39
381.65
373.60
374.60
-6.60
2021-06-16
381.95
381.98
379
381.20
-0.61
2021-06-15
383.20
383.20
379
381.81
-5.94
2021-06-11
383.20
388.40
382.01
387.75
+2.95
2021-06-10
386.88
386.88
383.90
384.80
-1.20
2021-06-09
386.60
387
384.03
386
+0.70
2021-06-08
384.30
388.10
384.30
385.30
+1
2021-06-07
381.70
384.80
381
384.30
+2.10
2021-06-04
382.10
385
374.99
382.20
-2.95
2021-06-03
388
389.60
384.90
385.15
-2.85
2021-06-02
391.90
393.50
343
388
-5.50
2021-06-01
391
393.80
391
393.50
+2.40
2021-05-31
386.30
392.20
386.20
391.10
+2.25
2021-05-28
390.50
391
388.25
388.85
-1.65
2021-05-27
393.99
394.29
390.01
390.50
-2.70
2021-05-26
389.20
394.60
389
393.20
+3.40
2021-05-25
390
391.29
387.55
389.80
-0.70
2021-05-24
390
392.50
388.02
390.50
+1.10
2021-05-21
389.50
391.30
388.36
389.40
+0.30
2021-05-20
387
392.20
386
389.10
+0.31
2021-05-19
389.99
389.99
386.51
388.79
+0.50
2021-05-18
384.95
389.80
384.50
388.29
+2.70
2021-05-17
380
386.50
380
385.59
+4.30
2021-05-14
378.01
381.80
378.01
381.29
+1.89
2021-05-13
380.90
383
378.82
379.40
-1.90
2021-05-12
381.81
381.98
377.52
381.30
+0.40
2021-05-11
380.21
382.08
380.10
380.90
+0.01
2021-05-10
379
382.60
378.51
380.89
+1.19
2021-05-07
375
379.95
374.61
379.70
+4.35
2021-05-06
373
375.80
373
375.35
+4.36
2021-04-30
372.30
372.39
368
370.99
-1.51
2021-04-29
370.50
374.40
370
372.50
+2.50
2021-04-28
372.60
374.20
370
370
-2.90
2021-04-27
372.20
373.50
371.40
372.90
+0.10
2021-04-26
376.10
376.10
371.50
372.80
-1
2021-04-23
375.50
375.50
373.25
373.80
-1.40
2021-04-22
374.60
376.79
372.09
375.20
+0.70
2021-04-21
372.39
375.08
371
374.50
+3.03
2021-04-20
374.61
374.62
370.50
371.47
-3.23
2021-04-19
373.50
375.95
373.33
374.70
+2.90
2021-04-16
368.95
373
368.12
371.80
+3.39
2021-04-15
368.31
368.75
366
368.41
+0.05
2021-04-14
365.90
369.50
365.80
368.36
+2.66
2021-04-13
368.70
368.70
364.95
365.70
-2.60
2021-04-12
370.98
370.98
367.30
368.30
-1.80
2021-04-09
370
372.30
369.66
370.10
+0.85
2021-04-08
366.03
369.49
366.03
369.25
+1.35
2021-04-07
367.70
368.59
366.90
367.90
+1.50
2021-04-06
368.50
368.50
365.80
366.40
-1.60
2021-04-02
364.10
368.89
363.22
368
+3.54
2021-04-01
356.50
364.56
356
364.46
+7.84
2021-03-31
358.50
359
355.30
356.62
-3.88
2021-03-30
366.45
366.45
360
360.50
-4.90
2021-03-29
365
366.60
364.60
365.40
+0.10
2021-03-26
365.02
368.70
364.21
365.30
-0.30
2021-03-25
365
367.30
364.05
365.60
+1
2021-03-24
366
366.45
363.80
364.60
-1.60
2021-03-23
364.31
366.26
364
366.20
+1.75
2021-03-22
365.65
367.65
364
364.45
-2.15
2021-03-19
364.51
367
362.02
366.60
—
2021-03-18
363
368.33
362.70
366.60
+1.90
2021-03-17
364.89
365.68
363.50
364.70
+1.35
2021-03-16
364.29
364.80
363
363.35
+0.63
2021-03-15
365.44
365.44
358.34
362.72
+2.84
2021-03-12
363.41
364.50
359.50
359.88
-5.02
2021-03-11
360
365.20
360
364.90
+3.90
2021-03-10
357.75
362.33
357.75
361
+3.20
2021-03-09
353.06
357.85
353.06
357.80
-1.15
2021-03-08
356
360
354.80
358.95
+3.25
2021-03-05
358.50
359.69
353.43
355.70
-3.30
2021-03-04
362.96
362.96
356.12
359
-3.20
2021-03-03
362.79
363
360
362.20
+1.70
2021-03-02
366
366
357.50
360.50
-7
2021-03-01
368.26
370
360
367.50
-0.50
2021-02-26
372
374.40
367.10
368
-5.01
2021-02-25
377.28
377.60
372.58
373.01
-4.09
2021-02-24
378.99
378.99
375.80
377.10
-0.90
2021-02-23
375
379.12
375
378
+3.50
2021-02-22
369.80
375.49
369.53
374.50
+3.75
2021-02-19
373.87
373.90
368.50
370.75
-1.35
2021-02-18
377.01
377.01
370.50
372.10
-10.10
2021-02-10
384
384
380.81
382.20
-0.30
2021-02-09
372
383.19
372
382.50
+4
2021-02-08
378
378.79
374.61
378.50
+2.62
2021-02-05
379.59
379.59
373.21
375.88
-3.62
2021-02-04
382
383.69
377.30
379.50
-2.80
2021-02-03
384.01
386.20
381.28
382.30
-2.70
2021-02-02
389
389.90
384.70
385
-3.40
2021-02-01
385.45
389.45
384.01
388.40
+3.90
2021-01-29
384
386.92
382.65
384.50
+2.28
2021-01-28
384
386
382.22
382.22
-3.18
2021-01-27
386.51
387.48
383.80
385.40
-2.08
2021-01-26
386
390.50
386
387.48
+1.03
2021-01-25
381.09
388.90
381.09
386.45
-1.45
2021-01-22
389.60
389.60
387.25
387.90
-1.45
2021-01-21
386
390
383.03
389.35
+2.65
2021-01-20
385.48
386.88
383.20
386.70
+1.72
2021-01-19
385
386
384
384.98
+0.38
2021-01-18
385.58
386.02
380.80
384.60
-0.60
2021-01-15
384.95
387.60
383.80
385.20
+1.30
2021-01-14
387.80
388
382.50
383.90
-2.70
2021-01-13
388.85
388.85
384.70
386.60
-1.39
2021-01-12
384.51
388
382.99
387.99
+2.99
2021-01-11
393.58
394
379
385
-11
2021-01-08
395.21
397.99
395.20
396
-2.50
2021-01-07
401
401.73
394.02
398.50
-2.23
2021-01-06
401.58
402.48
399.71
400.73
-0.27
2021-01-05
398.12
401.20
398.12
401
+2.85
2021-01-04
397.48
399.50
396
398.15
+8.15