黄金99992023年价格历史
Au9999黄金9999（Au9999）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
449.91
2023年
最高价
元/克
482.20
2023-12-28
最低价
元/克
409.45
2023-01-06
2023年价格走势
黄金9999 · 单位：元/克（日K收盘）
2023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
2023-12-29
480.50
486
471.90
479.52
-2.68
2023-12-28
481.60
484.50
481.60
482.20
+0.01
2023-12-27
480
482.70
479.30
482.19
+1.69
2023-12-26
479
480.60
479
480.50
+1.50
2023-12-25
480
481.50
477.20
479
+0.34
2023-12-22
474
480.20
474
478.66
+3.11
2023-12-21
476.50
476.99
474
475.55
-1.05
2023-12-20
478
478
473
476.60
+2.60
2023-12-19
473.82
474.70
471.80
474
-0.25
2023-12-18
480
480
470.10
474.25
+0.25
2023-12-15
474
475
473
474
-1.10
2023-12-14
467.50
498
466.80
475.10
+9.09
2023-12-13
472
472
465
466.01
-1.59
2023-12-12
468.50
470.39
466.30
467.60
-1.70
2023-12-11
474.60
474.60
468.20
469.30
-4.76
2023-12-08
473.30
474.90
472.80
474.06
-0.34
2023-12-07
471.90
474.79
471.90
474.40
+0.72
2023-12-06
472
473.80
470.80
473.68
-0.25
2023-12-05
479.50
480.50
471.50
473.93
-6.37
2023-12-04
475
487
475
480.30
+6.10
2023-12-01
472.50
475.30
472.50
474.20
+0.20
2023-11-30
473.50
475.20
473.50
474
-0.01
2023-11-29
470
475.70
470
474.01
+2.70
2023-11-28
470
471.60
470
471.31
+1.41
2023-11-27
464.11
469.95
464.11
469.90
+4.90
2023-11-24
463
465.79
463
465
—
2023-11-23
463.20
467
463.20
465
-0.70
2023-11-22
464.50
469
464.40
465.70
-1.10
2023-11-21
464
467
463.10
466.80
+0.80
2023-11-20
470.20
470.80
466
466
-6
2023-11-17
469.30
473
469.30
472
+1.10
2023-11-16
471.55
471.79
469.50
470.90
-0.66
2023-11-15
468.11
472.40
468.11
471.56
+0.76
2023-11-14
467.70
470.80
465
470.80
+1.85
2023-11-13
466.50
469.70
464.10
468.95
-0.23
2023-11-10
466.50
470.50
465.10
469.18
+1.88
2023-11-09
470
470
467
467.30
-3.20
2023-11-08
469.92
471.83
468
470.50
-0.80
2023-11-07
473
475
471
471.30
-3.11
2023-11-06
476
479
474.02
474.41
-2.22
2023-11-03
476
477
474.61
476.63
+0.31
2023-11-02
474.67
477.15
474
476.32
+0.87
2023-11-01
477
478.48
474.80
475.45
-1.55
2023-10-31
476.50
478
475.90
477
+0.10
2023-10-30
474.50
488
473.68
476.90
+1.10
2023-10-27
473.20
475.98
472.20
475.80
+1.61
2023-10-26
470.01
474.50
469.60
474.19
+3.19
2023-10-25
476
476
470
471
-2.40
2023-10-24
471.11
473.95
471.11
473.40
+0.40
2023-10-23
465.31
475.97
465.31
473
-1.40
2023-10-20
468.50
476.80
468.50
474.40
+5.39
2023-10-19
466.40
469.85
466.40
469.01
+3.01
2023-10-18
462.55
467.40
461.52
466
+3.48
2023-10-17
460.10
463.50
460
462.52
+2.12
2023-10-16
451.01
465.31
451.01
460.40
+6.41
2023-10-13
452
454.77
452
453.99
+1.89
2023-10-12
451
453.70
446.50
452.10
+2.10
2023-10-11
435.50
451.50
435.50
450
+0.10
2023-10-10
446
452
446
449.90
+11.90
2023-10-09
446
459
438
438
-9.50
2023-09-28
467
467
445.50
447.50
-17.10
2023-09-27
474.50
474.50
462
464.60
-9.60
2023-09-26
475
475.80
473
474.20
-1.55
2023-09-25
470
475.75
470
475.75
+4.05
2023-09-22
471
473.60
469.40
471.70
-0.90
2023-09-21
474.20
476
472.20
472.60
+0.60
2023-09-20
472
474.70
471.30
472
+0.81
2023-09-19
469.50
471.70
468
471.19
+1.39
2023-09-18
477.99
477.99
467
469.80
+0.20
2023-09-15
476
480.40
467.05
469.60
-5.10
2023-09-14
475
475
470.10
474.70
+4.50
2023-09-13
469
470.90
468
470.20
+0.75
2023-09-12
468
469.50
467.90
469.45
+1.35
2023-09-11
467.50
468.80
467.21
468.10
+0.60
2023-09-08
466
467.75
465.20
467.50
+3.19
2023-09-07
465
465.70
464.25
464.31
+0.19
2023-09-06
466
466
464.12
464.12
-1.73
2023-09-05
465
465.95
463.80
465.85
+0.35
2023-09-04
465
466.01
462.50
465.50
+2.05
2023-09-01
475
475
461.50
463.45
-0.68
2023-08-31
470
470.10
462.01
464.13
+2.18
2023-08-30
470
470
460.35
461.95
+1.64
2023-08-29
469
469
459.60
460.31
+1.16
2023-08-28
464
464
458.18
459.15
+0.15
2023-08-25
468
468
458.60
459
-0.80
2023-08-24
463.90
463.90
458.50
459.80
+1.50
2023-08-23
465
475
456.80
458.30
+0.45
2023-08-22
465
465
456.70
457.85
-0.10
2023-08-21
465
465
455.50
457.95
+1.85
2023-08-18
465
465
455.60
456.10
-0.60
2023-08-17
465
465
455.80
456.70
-0.05
2023-08-16
465
465
456.20
456.75
+0.75
2023-08-15
456
456.10
454.80
456
—
2023-08-14
456.50
456.50
455
456
+0.76
2023-08-11
455
456
453.90
455.24
+1.54
2023-08-10
455
455
452.80
453.70
-1.39
2023-08-09
458
458
454.30
455.09
+0.29
2023-08-08
459
459
453.50
454.80
-0.05
2023-08-07
494.30
494.30
454
454.85
+0.65
2023-08-04
454.50
460
453.20
454.20
-0.50
2023-08-03
458
458
454.20
454.70
-1.80
2023-08-02
457.50
457.50
454.50
456.50
—
2023-08-01
457.30
457.69
456
456.50
+0.70
2023-07-31
463
463
454.90
455.80
-0.15
2023-07-28
463
463
454.50
455.95
-2.85
2023-07-27
463
463
456.80
458.80
+0.81
2023-07-26
460
460
455
457.99
+2.19
2023-07-25
462
462
455.50
455.80
-2.70
2023-07-24
460
461.89
456.78
458.50
+0.20
2023-07-21
462
462
457.80
458.30
-2.50
2023-07-20
457.88
462.30
457.88
460.80
-1.20
2023-07-19
458.60
462.20
456.45
462
+6
2023-07-18
456
456.35
453.50
456
+1.85
2023-07-17
456.59
456.59
453.20
454.15
+1.65
2023-07-14
455
455
452.30
452.50
-2.40
2023-07-13
453.60
455.39
451.50
454.90
+4.10
2023-07-12
453.97
453.97
450.56
450.80
+0.50
2023-07-11
453.90
453.90
449.10
450.30
-1.05
2023-07-10
453.90
453.90
449
451.35
+1.35
2023-07-07
452.89
452.89
447.21
450
-0.45
2023-07-06
452
452
450.01
450.45
-0.23
2023-07-05
451
451
450
450.68
+0.68
2023-07-04
453
453
449.50
450
+0.50
2023-07-03
449
450.99
448.90
449.50
+1.05
2023-06-30
450
450
446
448.45
+1.43
2023-06-29
448.50
448.50
447
447.02
+0.22
2023-06-28
454.38
454.38
446
446.80
-2.50
2023-06-27
453.34
453.34
447.90
449.30
—
2023-06-26
449.90
449.90
448
449.30
-0.67
2023-06-21
452.30
452.30
447.40
449.97
-1.08
2023-06-20
452
452
449.80
451.05
+0.72
2023-06-19
451
451.01
449.50
450.33
+0.33
2023-06-16
451
451
446
450
+3.69
2023-06-15
450.10
451
445.72
446.31
-3.82
2023-06-14
456
456
449.20
450.13
-3.08
2023-06-13
454
454
449.70
453.21
+2.21
2023-06-12
455.51
455.51
450
451
+0.30
2023-06-09
450.50
451.20
447.50
450.70
+3.15
2023-06-08
454.86
454.86
447.15
447.55
-1.75
2023-06-07
453.79
453.79
448
449.30
+0.20
2023-06-06
448
449.94
445.30
449.10
+2.87
2023-06-05
455.84
455.84
445.53
446.23
-4.77
2023-06-02
455.71
455.71
450
451
+1.77
2023-06-01
479.94
479.94
449.15
449.23
-0.37
2023-05-31
449.80
450.10
446.60
449.60
+5.80
2023-05-30
449.48
449.48
443.02
443.80
-0.85
2023-05-29
446.99
446.99
443.40
444.65
-0.65
2023-05-26
451.77
451.77
443.80
445.30
-2.30
2023-05-25
451.18
451.18
446.30
447.60
-1.30
2023-05-24
452.71
452.71
446.49
448.90
+2.90
2023-05-23
448.30
448.55
446
446
-2.31
2023-05-22
446
449.99
444.50
448.31
+1.79
2023-05-19
453.42
453.42
445.10
446.52
-1.98
2023-05-18
456.04
456.04
447
448.50
-0.60
2023-05-17
456.08
456.08
448.01
449.10
-2.90
2023-05-16
455.49
455.49
450
452
-0.20
2023-05-15
450
453.49
450
452.20
+1.75
2023-05-12
454.50
454.50
449.10
450.45
-2.43
2023-05-11
452.60
455.19
452
452.88
+0.28
2023-05-10
453.50
453.50
451.30
452.60
+1.30
2023-05-09
454.89
454.89
449.80
451.30
+1
2023-05-08
453
453
446.20
450.30
-4.70
2023-05-05
453.70
456.70
452.95
455
+2.20
2023-05-04
447.49
457
447.49
452.80
+9.79
2023-04-28
446
447
442.60
443.01
-3.97
2023-04-27
446.20
447
444.50
446.98
+1.08
2023-04-26
447.18
447.18
442.30
445.90
+0.32
2023-04-25
441.50
445.70
440
445.58
+4.13
2023-04-24
442
444.65
439.50
441.45
-0.56
2023-04-21
444.15
445.69
441.50
442.01
-2.03
2023-04-20
442.50
444.60
439.60
444.04
+0.44
2023-04-19
445
446.65
442.40
443.60
—
2023-04-18
446
446
440
443.60
-1.84
2023-04-17
449.50
449.50
442.50
445.44
-3.86
2023-04-14
449.68
451.65
449
449.30
+1.40
2023-04-13
448
448.30
445
447.90
+0.90
2023-04-12
444.50
448.51
443.40
447
+2.80
2023-04-11
442
444.20
441
444.20
+2.15
2023-04-10
446
446
441
442.05
-3.85
2023-04-07
446.60
446.60
444.50
445.90
-0.80
2023-04-06
446
446.90
445.60
446.70
+7.20
2023-04-04
439.50
440.30
438.80
439.50
+3.85
2023-04-03
439.70
439.70
434
435.65
-5.34
2023-03-31
438.80
440.99
437
440.99
+3.81
2023-03-30
437.50
439.49
436.51
437.18
-0.47
2023-03-29
435.80
438.87
435.80
437.65
+1.69
2023-03-28
435.30
438.29
433.90
435.96
-1.04
2023-03-27
443.34
443.34
437
437
-2.60
2023-03-24
438
441.50
437
439.60
+1.40
2023-03-23
434
439.09
433.30
438.20
+4.20
2023-03-22
439.07
439.30
434
434
-7.10
2023-03-21
449
449
424.09
441.10
-6.70
2023-03-20
433
466.72
433
447.80
+15.32
2023-03-17
432
433
430
432.48
+2.19
2023-03-16
427.77
433.50
427.77
430.29
+3.70
2023-03-15
426.50
427
425
426.59
-0.41
2023-03-14
423.20
427
422.90
427
+5.41
2023-03-13
417.50
424.18
417.40
421.59
+3.94
2023-03-10
415.80
419.49
415.50
417.65
+2.20
2023-03-09
415.60
415.79
414.80
415.45
+0.25
2023-03-08
418.60
418.60
414.80
415.20
-4.60
2023-03-07
420
421
419.30
419.80
-0.62
2023-03-06
417
420.42
416.35
420.42
+4.22
2023-03-03
415
416.49
414.20
416.20
+1.90
2023-03-02
414
414.75
413.60
414.30
-0.45
2023-03-01
413.30
416.90
412.50
414.75
+2.15
2023-02-28
414
414.09
412.60
412.60
-0.50
2023-02-27
414.50
414.50
412.82
413.10
-1.10
2023-02-24
412.78
414.70
411.90
414.20
+1.40
2023-02-23
415
415
412.20
412.80
-1.20
2023-02-22
412.70
414
412.21
414
+2.20
2023-02-21
414
414
411.60
411.80
-1.35
2023-02-20
412.50
414.17
411.80
413.15
+1.75
2023-02-17
412
412.70
411
411.40
-0.70
2023-02-16
412.01
413.99
411
412.10
-0.35
2023-02-15
413
414.15
411.95
412.45
-0.38
2023-02-14
413.30
413.90
411.10
412.83
-0.95
2023-02-13
412.20
414.10
412
413.78
+1.13
2023-02-10
414.25
415
410.40
412.65
-1.85
2023-02-09
414.80
414.80
412.50
414.50
+1
2023-02-08
413.60
414
412
413.50
+0.50
2023-02-07
414.50
415
412.55
413
-1.08
2023-02-06
420
420
413.30
414.08
-5.46
2023-02-03
425.80
426.10
418.50
419.54
-6.16
2023-02-02
421.50
425.90
420.50
425.70
+3.92
2023-02-01
416
423
416
421.78
+3.43
2023-01-31
421
422
418.30
418.35
-4.45
2023-01-30
425
425
420
422.80
+0.50
2023-01-20
419.21
423.50
418
422.30
+3.20
2023-01-19
418.23
420
417.30
419.10
+0.80
2023-01-18
419.50
419.50
416.39
418.30
-0.10
2023-01-17
418
418.89
417.50
418.40
+1.15
2023-01-16
415
418.40
413.30
417.25
+2.75
2023-01-13
414.70
415
413
414.50
+0.05
2023-01-12
414.25
414.51
412
414.45
-0.55
2023-01-11
414
415
413.58
415
+0.80
2023-01-10
414
414.20
412.20
414.20
+0.70
2023-01-09
407
414.49
407
413.50
+4.05
2023-01-06
412.20
412.20
408.50
409.45
-3.30
2023-01-05
413.40
414.20
412.30
412.75
-1.23
2023-01-04
410.50
413.98
410
413.98
+1.98
2023-01-03
411
412.50
409
412
+1.90