黄金99992024年价格历史
Au9999黄金9999（Au9999）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
557.21
2024年
最高价
元/克
636.74
2024-10-30
最低价
元/克
475.80
2024-01-25
2024年价格走势
黄金9999 · 单位：元/克（日K收盘）
2024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
2024-12-31
615.50
617.70
613.60
614.80
-1.78
2024-12-30
616.50
618
614.50
616.58
-2.01
2024-12-27
618
619.50
618
618.59
+0.59
2024-12-26
617.50
618.98
616.50
618
+1.20
2024-12-25
615.20
617.89
615.05
616.80
+0.45
2024-12-24
600
617
600
616.35
-2.44
2024-12-23
611.10
618.94
611.10
618.79
+6.69
2024-12-20
615
616
608
612.10
-2.70
2024-12-19
616.50
616.50
607
614.80
-1.70
2024-12-18
616
619
614
616.50
-1.90
2024-12-17
621
621
616.70
618.40
+0.06
2024-12-16
620
625
616.35
618.34
-4.16
2024-12-13
626.50
631
621.25
622.50
-6.40
2024-12-12
626
629.90
625.50
628.90
+4.10
2024-12-11
621
627
621
624.80
+5.25
2024-12-10
619
622.50
618.41
619.55
+2.25
2024-12-09
613.80
618.50
612
617.30
+3.20
2024-12-06
616
616
609.06
614.10
-1.90
2024-12-05
615
617.99
614
616
+0.30
2024-12-04
616
618
614.80
615.70
-1.15
2024-12-03
615
618
615
616.85
+3.45
2024-12-02
616
616
608.20
613.40
-1.50
2024-11-29
612
616.20
609
614.90
+3.12
2024-11-28
614.90
614.90
606.01
611.78
-2.02
2024-11-27
609
614.49
607
613.80
+6.80
2024-11-26
620
620
606
607
-9.41
2024-11-25
625
627
614
616.41
-7.54
2024-11-22
617
624
616.50
623.95
+7.55
2024-11-21
609.70
616.68
609.70
616.40
+8.40
2024-11-20
610
611.89
607
608
+0.70
2024-11-19
601
608.20
599
607.30
+8.65
2024-11-18
591.50
602
591.50
598.65
+6.65
2024-11-15
591
595.30
590
592
+0.82
2024-11-14
603.24
604.55
589
591.18
-11.82
2024-11-13
601.70
604.98
601.60
603
—
2024-11-12
612.10
612.10
602.40
603
-10.40
2024-11-11
615
619
612.31
613.40
+0.40
2024-11-08
610
617.38
610
613
+2.93
2024-11-07
622.70
622.70
608
610.07
-14.93
2024-11-06
623.50
629.78
621
625
+1.40
2024-11-05
623.48
625
620
623.60
+0.20
2024-11-04
628
630
621.55
623.40
-4.25
2024-11-01
634
634
622.50
627.65
-6.35
2024-10-31
635.01
655
633.51
634
-2.74
2024-10-30
629
637.49
628.61
636.74
+7.62
2024-10-29
624.50
630
623.50
629.12
+4.42
2024-10-28
621
626.24
621
624.70
+2.20
2024-10-25
623.50
624.50
620
622.50
-0.50
2024-10-24
628.68
628.68
617
623
-5.68
2024-10-23
625
628.85
625
628.68
+3.68
2024-10-22
625.99
627
620
625
+1.10
2024-10-21
618
624.70
610
623.90
+6.90
2024-10-18
612.30
621.39
612
617
+4.22
2024-10-17
610
613.50
609
612.78
+2.78
2024-10-16
602
610.59
602
610
+6.75
2024-10-15
600
603.45
598
603.25
+2.35
2024-10-14
596.50
602.80
596.50
600.90
+3.60
2024-10-11
590.18
597.50
590
597.30
+6.30
2024-10-10
589
595
586.60
591
+2.40
2024-10-09
595
596.50
586.50
588.60
-4.80
2024-10-08
592.01
601
592.01
593.40
-1.60
2024-09-30
598.70
598.80
593
595
-2.20
2024-09-27
600
600.56
596
597.20
+0.05
2024-09-26
597.50
600
596.80
597.15
+0.95
2024-09-25
591
599.28
587.35
596.20
+4.20
2024-09-24
592.50
595
590.60
592
-0.20
2024-09-23
590
593.96
588
592.20
+3.90
2024-09-20
585
588.32
582
588.30
+5.30
2024-09-19
583.50
585
579.20
583
+1
2024-09-18
584.99
585
581.85
582
-0.80
2024-09-13
575
583.80
575
582.80
+7.80
2024-09-12
575.50
575.50
571.80
575
-0.78
2024-09-11
574
575.78
571.95
575.78
+3.05
2024-09-10
570.30
572.80
570
572.73
+2.43
2024-09-09
571.70
573
566.50
570.30
-2.65
2024-09-06
572.50
573.20
571
572.95
+1.40
2024-09-05
569.80
571.80
568.61
571.55
+3.76
2024-09-04
569.65
570.50
566.60
567.79
-3.61
2024-09-03
571
572
569.50
571.40
+0.70
2024-09-02
573
573.99
568.60
570.70
-2.61
2024-08-30
574
575.97
571.80
573.31
-1.59
2024-08-29
572.50
575.70
571.50
574.90
+1.15
2024-08-28
573.50
576
573
573.75
-0.25
2024-08-27
576
576
572.50
574
-0.70
2024-08-26
572.50
575
571.05
574.70
+3.20
2024-08-23
573
573
567
571.50
-1
2024-08-22
574
574.95
571.50
572.50
-2
2024-08-21
576
576
570.50
574.50
+2.10
2024-08-20
570.50
573.90
569.60
572.40
+0.24
2024-08-19
561.02
574.01
561.02
572.16
+6.16
2024-08-16
566
567.90
562
566
+0.32
2024-08-15
567.50
567.50
561
565.68
-1.02
2024-08-14
568
568.15
563.50
566.70
-0.85
2024-08-13
564.40
570.98
564.40
567.55
+3.27
2024-08-12
560.50
564.49
560.05
564.28
+3.28
2024-08-09
558
562
557.20
561
+5.85
2024-08-08
556.50
556.70
552
555.15
+0.45
2024-08-07
555.20
558.90
550.07
554.70
+0.40
2024-08-06
550
559.40
544
554.30
-6.20
2024-08-05
570
570
554
560.50
-10.68
2024-08-02
568.50
571.50
566.26
571.18
+2.83
2024-08-01
563
571
563
568.35
+5.29
2024-07-31
558
565.50
556.80
563.06
+4.57
2024-07-30
558
559.50
553.50
558.49
-0.41
2024-07-29
555.50
560.99
555.50
558.90
+3.40
2024-07-26
549.01
557.88
548
555.50
+2.70
2024-07-25
566.20
568.20
550.90
552.80
-13.56
2024-07-24
562.90
566.48
562.86
566.36
+6.36
2024-07-23
562
563.79
558.56
560
-3.40
2024-07-22
560
563.70
556.50
563.40
+1.50
2024-07-19
575.01
575.60
560.20
561.90
-15.43
2024-07-18
576
579.22
572.80
577.33
-0.17
2024-07-17
571
581.50
569.31
577.50
+6.50
2024-07-16
567
571.30
566.49
571
+6.80
2024-07-15
564
566.40
563.45
564.20
+0.80
2024-07-12
558.80
567.49
558.80
563.40
+1.60
2024-07-11
561.55
561.90
559.15
561.80
+0.92
2024-07-10
556
560.88
554.30
560.88
+5.28
2024-07-09
559
559.80
555.42
555.60
-3.62
2024-07-08
556.01
563.50
556.01
559.22
+1.32
2024-07-05
557.50
558.09
555.60
557.90
+1.50
2024-07-04
554.50
558
554.50
556.40
+2.20
2024-07-03
549
554.20
549
554.20
+4.70
2024-07-02
552
552
549
549.50
+0.15
2024-07-01
549
551
547.80
549.35
-0.65
2024-06-28
547.50
550.10
547.31
550
+6.20
2024-06-27
546.90
546.90
542.30
543.80
-2.40
2024-06-26
550.10
551
544.74
546.20
-3.60
2024-06-25
549
550.50
548.50
549.80
-0.20
2024-06-24
558
559
548
550
-6.50
2024-06-21
552
558.80
552
556.50
+2.50
2024-06-20
550
554.58
549
554
+3.90
2024-06-19
547.20
554
546
550.10
+2.42
2024-06-18
546
548.88
546
547.68
+0.63
2024-06-17
550
552
546.20
547.05
+0.80
2024-06-14
544.50
547
542
546.25
-0.03
2024-06-13
550.50
550.50
544
546.28
+0.20
2024-06-12
544
546.50
544
546.08
+2.13
2024-06-11
545
548
541.88
543.95
-16.05
2024-06-07
556
562
556
560
+0.62
2024-06-06
550.80
561
550.80
559.38
+9.28
2024-06-05
548.50
553
547.31
550.10
-3.40
2024-06-04
550
554.80
550
553.50
+4.50
2024-06-03
553.50
556.50
546.38
549
-4.60
2024-05-31
551.50
558.30
551.50
553.60
+1.81
2024-05-30
555
555
548.50
551.79
-4
2024-05-29
556
558
554.90
555.79
+3.29
2024-05-28
553
556.30
552.50
552.50
+0.80
2024-05-27
551
554.98
550.83
551.70
+0.25
2024-05-24
556.54
556.54
547.52
551.45
-5.34
2024-05-23
570
570
554
556.79
-11.81
2024-05-22
570.50
572.50
568.10
568.60
-0.40
2024-05-21
572
576
566.30
569
-4.80
2024-05-20
562
578
562
573.80
+12.40
2024-05-17
559.50
563
558.50
561.40
+1.05
2024-05-16
555
563.50
554.50
560.35
+4.35
2024-05-15
552.80
561.50
552.30
556
+5.34
2024-05-14
552
553.60
550.60
550.66
-2.44
2024-05-13
556.50
558
552.10
553.10
-3.20
2024-05-10
544
556.40
544
556.30
+12.82
2024-05-09
545.60
545.60
543
543.48
-0.72
2024-05-08
543
545.90
542.50
544.20
-0.70
2024-05-07
544.10
547.60
543.30
544.90
+0.60
2024-05-06
545.80
545.80
540
544.30
-1.50
2024-04-30
549.20
550
545.67
545.80
-3.30
2024-04-29
552
553
548
549.10
-3.90
2024-04-26
555
555
546
553
+4.83
2024-04-25
546.01
550
544.60
548.17
-0.17
2024-04-24
544
549.30
544
548.34
+4.34
2024-04-23
552.80
553.55
542.01
544
-12.40
2024-04-22
563.10
567.60
555.80
556.40
-8.70
2024-04-19
562.80
573.96
561
565.10
+1.76
2024-04-18
566.30
568
558.80
563.34
-1.16
2024-04-17
562.61
569
562.02
564.50
+2
2024-04-16
559
569
552.66
562.50
+3.82
2024-04-15
567.01
576.99
556
558.68
-8.52
2024-04-12
553.50
569.87
553.50
567.20
+13.06
2024-04-11
554.30
556.89
551
554.14
-3.86
2024-04-10
556
559.97
554.50
558
+2.50
2024-04-09
552
558.30
550.50
555.50
+1.42
2024-04-08
537.50
560
537.50
554.08
+16.58
2024-04-03
533.80
540.70
533
537.50
+3.70
2024-04-02
529.81
533.90
528
533.80
—
2024-04-01
528
533.80
527.11
533.80
+6.26
2024-03-29
520.50
538
519
527.54
+8.64
2024-03-28
516
518.90
516
518.90
+2.96
2024-03-27
517
517.50
514
515.94
+3.42
2024-03-26
511.20
513.90
511.20
512.52
+1.39
2024-03-25
510.70
514.80
510.70
511.13
-0.07
2024-03-22
514.94
515.50
508
511.20
-3.75
2024-03-21
504.51
514.95
504
514.95
+9.75
2024-03-20
504.20
505.20
503.60
505.20
+1.20
2024-03-19
504.50
505.94
503.21
504
+0.75
2024-03-18
505.50
506.30
502.70
503.25
-3.75
2024-03-15
505.30
507.20
504.50
507
+1.70
2024-03-14
505.20
507.95
505
505.30
+0.50
2024-03-13
504.50
506
503.26
504.80
-0.70
2024-03-12
507.30
507.90
505.15
505.50
-1.80
2024-03-11
507
509.99
505.10
507.30
+1.46
2024-03-08
505.10
505.99
503
505.84
+0.54
2024-03-07
499.50
506
499.50
505.30
+5.65
2024-03-06
498.09
503.99
497.50
499.65
+3.05
2024-03-05
489.43
496.60
489
496.60
+7.60
2024-03-04
482.88
490
482.88
489
+5.60
2024-03-01
480
483.44
480
483.40
+2.44
2024-02-29
479.60
481.50
479.60
480.96
+0.86
2024-02-28
481.30
481.97
480.05
480.10
-1.20
2024-02-27
480.79
481.30
479.58
481.30
+0.70
2024-02-26
478.80
481
478.80
480.60
+2.79
2024-02-23
479.21
480
477.65
477.81
-1.99
2024-02-22
479.21
480.40
478.40
479.80
+0.22
2024-02-21
480.95
480.95
479.31
479.58
-0.08
2024-02-20
479.52
480.30
479.08
479.66
+0.14
2024-02-19
478.10
481.90
477.50
479.52
-0.48
2024-02-09
479.20
482.20
478.48
480
-0.58
2024-02-08
479.11
482.49
479
480.58
+0.50
2024-02-07
479.80
481.28
478.60
480.08
+1.27
2024-02-06
480.79
480.79
477
478.81
-0.27
2024-02-05
484
484
479.08
479.08
-4.47
2024-02-02
479.81
483.80
479.81
483.55
+3.55
2024-02-01
480.01
482.20
480
480
—
2024-01-31
479.50
481.93
479.50
480
-0.15
2024-01-30
478.11
480.90
478.11
480.15
+0.95
2024-01-29
478.45
480.20
476
479.20
-0.29
2024-01-26
476.50
479.50
475.75
479.49
+3.69
2024-01-25
479.45
479.50
475
475.80
-2.20
2024-01-24
478.31
479
477.80
478
-0.51
2024-01-23
479.49
479.65
477.50
478.51
+0.41
2024-01-22
480.10
481
477.50
478.10
-1.41
2024-01-19
478.10
482
477.10
479.51
+1.95
2024-01-18
478
479.51
476
477.56
+0.26
2024-01-17
481.03
482.49
477.11
477.30
-5.40
2024-01-16
482.32
484
482.32
482.70
-1
2024-01-15
480.10
483.99
480.10
483.70
+4.52
2024-01-12
478.51
495
477.12
479.18
+0.98
2024-01-11
478.80
480.56
477.71
478.20
+0.12
2024-01-10
479.50
480.30
477.90
478.08
-0.58
2024-01-09
480.90
480.94
476
478.66
-0.34
2024-01-08
479.50
483
477.86
479
-1
2024-01-05
480.20
482.32
479.20
480
-0.40
2024-01-04
479
482
477
480.40
-1.10
2024-01-03
482
483.50
481.03
481.50
-2.10
2024-01-02
480.80
483.80
480
483.60
+4.08