黄金99992022年价格历史
Au9999黄金9999（Au9999）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
392.21
2022年
最高价
元/克
414.70
2022-03-09
最低价
元/克
368.35
2022-01-07
2022年价格走势
黄金9999 · 单位：元/克（日K收盘）
2022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
2022-12-30
408
411.23
408
410.10
+3
2022-12-29
408.50
409.10
407
407.10
-1.90
2022-12-28
408.50
410
407.50
409
+1
2022-12-27
407.20
408
406.59
408
+0.22
2022-12-26
404.07
408
404.07
407.78
-2.22
2022-12-23
409.94
410.98
406
410
—
2022-12-22
408.60
410.80
408.30
410
—
2022-12-21
406.50
410.48
405.80
410
+4.10
2022-12-20
405.60
406.10
404.20
405.90
+0.05
2022-12-19
403.40
406.75
403.40
405.85
+2.05
2022-12-16
402.80
404
401.80
403.80
-0.58
2022-12-15
407
408
404.38
404.38
-4.62
2022-12-14
404.54
409
403
409
+4
2022-12-13
404
405
403.20
405
+1.25
2022-12-12
405.50
406.50
402.60
403.75
-1.24
2022-12-09
403
405
403
404.99
+1.41
2022-12-08
402
403.58
401.80
403.58
+1.18
2022-12-07
403.50
403.50
401.21
402.40
-1.60
2022-12-06
404.40
404.69
401.50
404
-2.80
2022-12-05
408
408.90
405.05
406.80
-3.20
2022-12-02
407.75
410
407.50
410
+2.50
2022-12-01
404.30
407.50
403.20
407.50
+1.70
2022-11-30
407
407
405
405.80
-0.80
2022-11-29
408.20
408.50
405.83
406.60
-0.20
2022-11-28
407.50
408.94
406.70
406.80
+0.40
2022-11-25
407.89
407.89
405.25
406.40
+0.50
2022-11-24
404.30
406.80
404
405.90
+1.55
2022-11-23
404.50
405.20
404.10
404.35
-0.65
2022-11-22
406.90
406.90
404
405
+0.30
2022-11-21
406.30
406.50
404.01
404.70
-2
2022-11-18
408
408
406.60
406.70
-0.60
2022-11-17
407.50
408.30
406.78
407.30
+0.40
2022-11-16
406
407.15
405
406.90
+2.80
2022-11-15
403.60
406.30
403.60
404.10
+1.60
2022-11-14
410
412.51
400
402.50
-4.70
2022-11-11
403.65
410
403.50
407.20
+5.20
2022-11-10
403.02
404.50
402
402
-1.69
2022-11-09
395.99
403.80
395.50
403.69
+8.49
2022-11-08
394.99
396
394.40
395.20
+0.70
2022-11-07
391.40
395
391.40
394.50
+1.80
2022-11-04
390.48
392.82
366.01
392.70
+0.70
2022-11-03
392.97
393.90
391.50
392
-0.70
2022-11-02
392.97
393.39
391.56
392.70
+0.71
2022-11-01
392
392.48
391.05
391.99
+0.18
2022-10-31
392.50
392.60
391.05
391.81
-0.69
2022-10-28
393
393.99
392.50
392.50
-0.56
2022-10-27
392.80
393.97
392.40
393.06
-0.90
2022-10-26
393.94
394.90
393.40
393.96
+0.11
2022-10-25
393.40
394.88
393.05
393.85
+0.50
2022-10-24
388.30
393.50
388.30
393.35
+4.35
2022-10-21
390
390
388.01
389
+0.30
2022-10-20
390
390.05
388.30
388.70
-1.60
2022-10-19
391
391.54
389.85
390.30
-0.70
2022-10-18
391
392.01
390.45
391
+0.01
2022-10-17
390.20
392
390
390.99
-1.51
2022-10-14
394
394
390.50
392.50
-0.40
2022-10-13
392.08
393.30
392.08
392.90
+0.20
2022-10-12
392.01
393
391.80
392.70
+0.70
2022-10-11
391.20
392.90
391.20
392
-0.50
2022-10-10
390
396.10
390
392.50
+2.50
2022-09-30
385.50
390.40
385.50
390
+1
2022-09-29
387
389.97
386.50
389
+3
2022-09-28
386
387.35
385.10
386
—
2022-09-27
385
386
383.65
386
+0.15
2022-09-26
385.50
385.99
384
385.85
-2.11
2022-09-23
387
388.10
386.51
387.96
+2.31
2022-09-22
387.17
389
384
385.65
-1.15
2022-09-21
385.58
386.99
384
386.80
+1.30
2022-09-20
384.80
386.70
384.15
385.50
+1.20
2022-09-19
384.80
385.97
384
384.30
-0.70
2022-09-16
386
386
383
385
-0.25
2022-09-15
387.60
387.85
384.81
385.25
-1.37
2022-09-14
390.50
390.50
386.50
386.62
-2.97
2022-09-13
389.50
390
389
389.59
-0.46
2022-09-09
390.20
390.50
387.50
390.05
+0.20
2022-09-08
388.50
389.99
386.62
389.85
+2.45
2022-09-07
389
389
385.51
387.40
-1.28
2022-09-06
387
389.30
385.50
388.68
+1.48
2022-09-05
383.50
387.49
383.50
387.20
+2.82
2022-09-02
383
384.89
381.01
384.38
+0.18
2022-09-01
386.70
386.70
383
384.20
-2.60
2022-08-31
388.60
388.60
386.40
386.80
-2.10
2022-08-30
388.50
390.10
388.05
388.90
+1.40
2022-08-29
389.20
389.50
387
387.50
-2.91
2022-08-26
388.10
390.99
388.10
390.41
+0.28
2022-08-25
388.98
390.15
388.20
390.13
+1.58
2022-08-24
387.30
388.97
386.20
388.55
+1.21
2022-08-23
384.60
387.39
384.40
387.34
+2.14
2022-08-22
387.20
387.50
385
385.20
-0.95
2022-08-19
387
388.50
384
386.15
-1.05
2022-08-18
389.67
389.67
386.50
387.20
-1.41
2022-08-17
391.30
391.30
388.61
388.61
-1.59
2022-08-16
388.51
390.97
388.20
390.20
-0.48
2022-08-15
390
392
388.50
390.68
+0.41
2022-08-12
391
391
389
390.27
+1.32
2022-08-11
387.09
392.45
336.20
388.95
-1.50
2022-08-10
390.20
391.80
387
390.45
+1.10
2022-08-09
389
390
388.35
389.35
+1.40
2022-08-08
387
389.70
385.95
387.95
-2.43
2022-08-05
389
390.38
386.80
390.38
+3.28
2022-08-04
386.47
387.80
384
387.10
+1.60
2022-08-03
388.80
389.96
383.62
385.50
-1.89
2022-08-02
386.95
389.70
386
387.39
+2.28
2022-08-01
381
386.60
381
385.11
+1.21
2022-07-29
371
385.10
371
383.90
+4
2022-07-28
375.51
380.30
374.80
379.90
+3.90
2022-07-27
377
377
375
376
-1.20
2022-07-26
377.90
377.90
374.50
377.20
+0.10
2022-07-25
375.98
378
375.40
377.10
+1.40
2022-07-22
369.79
375.70
369.10
375.70
+6.11
2022-07-21
373.50
373.87
368.11
369.59
-2.88
2022-07-20
373.50
373.50
372.10
372.47
-0.13
2022-07-19
374.66
374.66
371.90
372.60
-1.40
2022-07-18
372.80
374
371.20
374
+2
2022-07-15
377.27
377.27
371.30
372
-2.35
2022-07-14
377.20
378.47
372
374.35
-0.35
2022-07-13
378.50
378.50
374
374.70
-2.30
2022-07-12
376
378.99
374.60
377
+0.50
2022-07-11
379.50
379.50
375
376.50
+0.40
2022-07-08
377
377.99
375.90
376.10
-1.30
2022-07-07
384
384
375.10
377.40
-5.10
2022-07-06
390
390
381.30
382.50
-7.60
2022-07-05
391.30
391.30
389.50
390.10
-0.50
2022-07-04
391
392.32
386
390.60
+2.10
2022-07-01
393
394
387.71
388.50
-3.20
2022-06-30
394
394.90
391.70
391.70
-0.95
2022-06-29
394.99
395.64
392.51
392.65
-1.33
2022-06-28
395.20
395.50
393
393.98
-2.02
2022-06-27
396
396.80
392.80
396
+2.10
2022-06-24
396.20
397.50
393
393.90
-2.20
2022-06-23
398
398.20
395.90
396.10
+0.45
2022-06-22
396.80
396.99
394.80
395.65
+0.20
2022-06-21
398
398
395.45
395.45
-1.05
2022-06-20
399
399
396.20
396.50
-1.50
2022-06-17
397.90
398.19
392.80
398
+3
2022-06-16
396.30
396.50
393.50
395
+0.62
2022-06-15
397.80
397.80
393.01
394.38
-2.01
2022-06-14
403
403
395.50
396.39
-6.63
2022-06-13
396.50
404.60
394.70
403.02
+5.82
2022-06-10
397
398.30
396.66
397.20
-1
2022-06-09
393.99
399.53
393.05
398.20
+1.20
2022-06-08
398
398.49
395
397
+0.70
2022-06-07
398.75
398.75
394.80
396.30
-0.70
2022-06-06
399.99
399.99
396.70
397
-1.40
2022-06-02
395.50
398.80
394.80
398.40
+3
2022-06-01
400
400
394.80
395.40
-2.96
2022-05-31
400.50
400.50
397.31
398.36
-0.74
2022-05-30
401.40
402.20
398.50
399.10
-3.40
2022-05-27
400
402.70
400
402.50
+1.50
2022-05-26
400
401.10
398.50
401
+1.60
2022-05-25
398.60
400
398
399.40
+0.10
2022-05-24
398
399.39
396.50
399.30
+1.30
2022-05-23
396.25
399.30
395.40
398
+1.30
2022-05-20
397
399
396.60
396.70
+1.90
2022-05-19
395
396
390.09
394.80
—
2022-05-18
396.90
398.19
393.20
394.80
-2.10
2022-05-17
396.49
398.30
394.45
396.90
+0.90
2022-05-16
397.60
397.60
394.80
396
-2.95
2022-05-13
402.50
403.45
398.91
398.95
-3.75
2022-05-12
400.10
403.50
400
402.70
+2.28
2022-05-11
401.58
404.99
397.50
400.42
-1.97
2022-05-10
402.80
404.70
401.40
402.39
-2.01
2022-05-09
403.99
405
402.30
404.40
+1.40
2022-05-06
404
406
400.70
403
+0.30
2022-05-05
403.51
404.19
402.05
402.70
-2.50
2022-04-29
401.60
406.40
401
405.20
+5.20
2022-04-28
400.58
401.20
397.31
400
-0.80
2022-04-27
401
402.19
400
400.80
+0.59
2022-04-26
402.99
402.99
399.10
400.21
-3.72
2022-04-25
404
406.50
402.75
403.93
-1.77
2022-04-22
402.50
406
401
405.70
+1.72
2022-04-21
401
404.38
400.60
403.98
+4.13
2022-04-20
405
405.85
398.60
399.85
-4.75
2022-04-19
407.33
407.59
403.65
404.60
-2.22
2022-04-18
402.45
407.20
402.45
406.82
+2.32
2022-04-15
403.51
404.98
402
404.50
+1
2022-04-14
403.80
404.50
402.80
403.50
+1.40
2022-04-13
401.48
403.49
400.05
402.10
+2
2022-04-12
401
402.50
398.05
400.10
+1.70
2022-04-11
396
399
395.58
398.40
+3.30
2022-04-08
395.44
396.15
394.30
395.10
+0.80
2022-04-07
393.02
395.52
393.02
394.30
+1.10
2022-04-06
393.89
394.97
393
393.20
-1.82
2022-04-01
394.30
396.80
392.61
395.02
+1.02
2022-03-31
393.85
395.50
392.15
394
+0.15
2022-03-30
391.50
394.54
387.70
393.85
-0.15
2022-03-29
397
398.70
394
394
-2.50
2022-03-28
398.50
401.60
396.50
396.50
-3.50
2022-03-25
400.99
402.40
399
400
+2
2022-03-24
396
399.59
396
398
+4.25
2022-03-23
394.60
395.50
392.50
393.75
-2.50
2022-03-22
393.16
397.78
393
396.25
+2.59
2022-03-21
396
396.40
393
393.66
-1.65
2022-03-18
395.90
397.49
393.40
395.31
+1.31
2022-03-17
391
395
388.06
394
+2.70
2022-03-16
390
394.80
389.80
391.30
-2.40
2022-03-15
400
400.19
392
393.70
-7
2022-03-14
403.01
404.50
399.80
400.70
-2.90
2022-03-11
405.97
408
402.80
403.60
+1.40
2022-03-10
410
410.01
399.30
402.20
-12.50
2022-03-09
405
418
405
414.70
+4.80
2022-03-08
402.90
410.98
398.50
409.90
+8.40
2022-03-07
393.99
405.50
393.80
401.50
+7.50
2022-03-04
393
395.60
391.60
394
+2.05
2022-03-03
394.67
394.67
390.50
391.95
-2.45
2022-03-02
390.50
394.80
388.02
394.40
+6.49
2022-03-01
387.50
389.50
385
387.91
+1.90
2022-02-28
386.50
390
384
386.01
-3.59
2022-02-25
396.80
399.99
388
389.60
-5.42
2022-02-24
385.33
396.75
385.30
395.02
+8.52
2022-02-23
386.36
388.29
385.98
386.50
-4
2022-02-22
385.40
390.58
385.40
390.50
+5.20
2022-02-21
385.47
387.29
384.10
385.30
+0.30
2022-02-18
384.99
386.60
383.20
385
+2.75
2022-02-17
378.52
382.80
378.01
382.25
+3.25
2022-02-16
380
381.90
367.59
379
-4.80
2022-02-15
380.68
384.35
379.90
383.80
+3.87
2022-02-14
374.60
381.15
373
379.93
+6.08
2022-02-11
375.99
376
373.70
373.85
-1.95
2022-02-10
374.95
376.30
275.05
375.80
+0.95
2022-02-09
373.40
375.10
373
374.85
+1.56
2022-02-08
371.02
373.78
371
373.29
+1.94
2022-02-07
369.47
371.54
369.47
371.35
+2.73
2022-01-28
370.80
371.90
368.10
368.62
-1.48
2022-01-27
376.22
376.99
369.80
370.10
-6.55
2022-01-26
376
377.38
375.50
376.65
+0.35
2022-01-25
375.21
376.49
374
376.30
+0.60
2022-01-24
375.05
377
374.80
375.70
-0.95
2022-01-21
374.50
377.60
374.50
376.65
+0.20
2022-01-20
372
377
372
376.45
+4.65
2022-01-19
372.80
374.10
370.60
371.80
+0.30
2022-01-18
371
372.90
300
371.50
-1.39
2022-01-17
375
375
371.91
372.89
-1.21
2022-01-14
375.25
375.25
372.50
374.10
-0.15
2022-01-13
373.80
374.90
373.05
374.25
+1.05
2022-01-12
373.30
374.70
370.90
373.20
+1.10
2022-01-11
370.50
372.50
368.80
372.10
+3.35
2022-01-10
367.01
369.80
367
368.75
+0.40
2022-01-07
372.60
372.60
367.90
368.35
-2.50
2022-01-06
373.60
374.80
369.70
370.85
-1.81
2022-01-05
371.30
373.97
370.40
372.66
+1.26
2022-01-04
373
373
371
371.40
-2.60