黄金99992025年价格历史
Au9999黄金9999（Au9999）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
797.75
2025年
最高价
元/克
1008
2025-12-24
最低价
元/克
622
2025-01-02
2025年价格走势
黄金9999 · 单位：元/克（日K收盘）
2025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
2025-12-31
986
990
960
974.90
-7.90
2025-12-30
1003.99
1003.99
970
982.80
-21.20
2025-12-29
1010
1015
1000.01
1004
-3
2025-12-26
1004
1017
1003.51
1007
+4.50
2025-12-25
1009.50
1009.50
999.70
1002.50
-5.50
2025-12-24
1008.20
1017.20
995
1008
+1.10
2025-12-23
985
1014
985
1006.90
+14.70
2025-12-22
977
995
974
992.20
+16.23
2025-12-19
974.66
980
970
975.97
-0.03
2025-12-18
972.60
977.99
971.50
976
+3.58
2025-12-17
964
977.94
964
972.42
+6.92
2025-12-16
978
978.50
963
965.50
-10.80
2025-12-15
978.90
979
960
976.30
+10.61
2025-12-12
955
965.90
951.50
965.69
+13.64
2025-12-11
950.91
962
950
952.05
+1.14
2025-12-10
950
955.90
948.50
950.91
+4.01
2025-12-09
954.30
954.30
945
946.90
-7.40
2025-12-08
956
961
950.30
954.30
-2.20
2025-12-05
951
957
950
956.50
+7
2025-12-04
948.40
958.88
946
949.50
-0.55
2025-12-03
952
957.50
945
950.05
-4.95
2025-12-02
960
962
951
955
-3.50
2025-12-01
946.20
962.20
756.40
958.50
+10.20
2025-11-28
942.50
950.90
942
948.30
+4.31
2025-11-27
945.80
945.80
940
943.99
+2.94
2025-11-26
940
945.90
935
941.05
-0.65
2025-11-25
930
945
930
941.70
+15.70
2025-11-24
924
935
923.80
926
+3.78
2025-11-21
933
938
918
922.22
-8.53
2025-11-20
940
942.50
927
930.75
-5.15
2025-11-19
923.50
937.80
921.05
935.90
+19.70
2025-11-18
935.50
938
916.04
916.20
-14.47
2025-11-17
942
943
921
930.67
-17.33
2025-11-14
959.55
968
948
948
-11
2025-11-13
946
960
940.10
959
+14
2025-11-12
949
949
939
945
-1.85
2025-11-11
938.90
950.99
935
946.85
+12.05
2025-11-10
919
935
914
934.80
+16.10
2025-11-07
920
924
912
918.70
+0.70
2025-11-06
910
919.80
910
918
+8
2025-11-05
912
916.50
903
910
-6.20
2025-11-04
918
925
910.50
916.20
-3.80
2025-11-03
924
925
909
920
-1.50
2025-10-31
910.50
925
909
921.50
+13.51
2025-10-30
917
922
894.01
907.99
-4.91
2025-10-29
895
913.70
895
912.90
+16.38
2025-10-28
930.79
930.79
896.52
896.52
-34.68
2025-10-27
928.60
953
928
931.20
-4.40
2025-10-24
945
955
934.30
935.60
-5.40
2025-10-23
920
946
920
941
-7.80
2025-10-22
976.80
976.80
932
948.80
-38.20
2025-10-21
977
999
977
987
+12.70
2025-10-20
999.99
999.99
962
974.30
-22.87
2025-10-17
969
1002
965
997.17
+28.77
2025-10-16
958
970
955
968.40
+9.40
2025-10-15
940
960
933.80
959
+19
2025-10-14
928
957.80
927
940
+12.50
2025-10-13
901
927.90
895
927.50
+29.72
2025-10-10
913.50
917.80
896.05
897.78
-13.72
2025-10-09
917.90
918.80
902
911.50
+39.90
2025-09-30
865
880
861
871.60
+8.60
2025-09-29
853.30
864.99
852.50
863
+10
2025-09-26
853
854.80
847.60
853
+0.70
2025-09-25
856.50
857
848
852.30
-4.30
2025-09-24
854
856.80
848.75
856.60
+5.90
2025-09-23
843
850.88
840.10
850.70
+11.20
2025-09-22
827
845
827
839.50
+12.90
2025-09-19
830
830
823
826.60
+1.81
2025-09-18
832.80
837
822
824.79
-7.01
2025-09-17
838.70
841
831.40
831.80
-7
2025-09-16
829
839.99
829
838.80
+10.30
2025-09-15
830.20
831
826
828.50
-1.71
2025-09-12
825
831.70
824.10
830.21
+3.61
2025-09-11
830
832.80
825.80
826.60
-3.15
2025-09-10
832
836
824.50
829.75
-2.25
2025-09-09
823
833.99
823
832
+10.80
2025-09-08
810.30
822
810.30
821.20
+9.70
2025-09-05
809.19
813
809
811.50
+2.30
2025-09-04
814
817
804
809.20
+0.20
2025-09-03
800
812.99
800
809
+9
2025-09-02
795
806.50
795
800
+5.50
2025-09-01
782.90
798.90
782.90
794.50
+12.98
2025-08-29
779
782.59
779
781.52
+1.52
2025-08-28
777.50
780.70
777.50
780
+1.63
2025-08-27
779
779.50
777
778.37
+1.27
2025-08-26
776
779.60
775.50
777.10
+1.40
2025-08-25
771.87
778
770
775.70
+3.82
2025-08-22
772
774
770.01
771.88
-0.12
2025-08-21
773
775
771.20
772
+1.76
2025-08-20
772
774.49
767.60
770.24
-2.76
2025-08-19
774
774.50
771.20
773
-1.42
2025-08-18
769
781
769
774.42
+0.92
2025-08-15
775
775
770.20
773.50
-1.53
2025-08-14
774.45
776.98
774
775.03
+0.03
2025-08-13
773
775.48
771
775
+1.30
2025-08-12
775
775
772
773.70
-1.90
2025-08-11
783
790
775.01
775.60
-7.40
2025-08-08
779.50
784.50
779.50
783
+0.50
2025-08-07
780.90
782.50
779.01
782.50
+2.91
2025-08-06
780
781.50
778.90
779.59
-0.31
2025-08-05
778
781.80
778
779.90
+3.90
2025-08-04
770
778
770
776
+8.98
2025-08-01
767
768.40
764.80
767.02
-0.33
2025-07-31
770
772
763.50
767.35
-2.25
2025-07-30
767.90
771.21
767.90
769.60
+2.39
2025-07-29
770
770
765
767.21
-4.69
2025-07-28
772
774.30
767.80
771.90
-2.40
2025-07-25
774.10
775
772.20
774.30
-1.15
2025-07-24
790
790
773.25
775.45
-13.05
2025-07-23
782.30
789.30
782
788.50
+8.11
2025-07-22
778.50
783
778.50
780.39
+2.94
2025-07-21
775.60
778.50
773.50
777.45
+3.95
2025-07-18
770.50
773.79
768
773.50
+2.51
2025-07-17
773
778
769.30
770.99
-1.12
2025-07-16
774.50
774.50
770
772.11
-3.89
2025-07-15
776
778
772
776
-1.50
2025-07-14
764
777.50
764
777.50
+7.80
2025-07-11
767.40
771.80
767.40
769.70
-0.05
2025-07-10
763
770
763
769.75
+6.35
2025-07-09
770
771.30
761
763.40
-8.10
2025-07-08
766
773.29
765.01
771.50
+4.05
2025-07-07
772.50
773.30
765.90
767.45
-4.85
2025-07-04
772
773.50
768
772.30
-3.90
2025-07-03
774.60
777.60
772.80
776.20
+5.50
2025-07-02
774.50
776
770.70
770.70
-2.30
2025-07-01
761.50
773
760.50
773
+8.50
2025-06-30
760
765
756
764.50
+1.20
2025-06-27
772.03
772.03
762.20
763.30
-10
2025-06-26
770
774
768
773.30
+1.80
2025-06-25
768
772
764
771.50
+2.70
2025-06-24
782
782.20
767
768.80
-9.20
2025-06-23
776
780.90
775
778
+0.60
2025-06-20
780.30
781
774.40
777.40
-0.10
2025-06-19
784
785
776.30
777.50
-4.35
2025-06-18
800
800
779
781.85
-1.35
2025-06-17
789
789
779.01
783.20
-5
2025-06-16
795
798
787.30
788.20
-3.80
2025-06-13
785
798
773.99
792
+11.50
2025-06-12
774
783.50
772.20
780.50
+5.80
2025-06-11
790
790
772.50
774.70
+1.80
2025-06-10
780
780
766.70
772.90
+0.60
2025-06-09
781
781
764.50
772.30
-7.67
2025-06-06
786
786
774.50
779.97
-0.64
2025-06-05
779.75
783.69
778
780.61
+1.21
2025-06-04
783.19
783.19
775.50
779.40
+0.85
2025-06-03
786.50
786.50
776
778.55
+10.05
2025-05-30
763.02
771.90
762
768.50
+5.20
2025-05-29
769.70
769.70
756.64
763.30
-6.37
2025-05-28
767
770.90
765.50
769.67
+0.92
2025-05-27
774.20
777.29
767.30
768.75
-5.25
2025-05-26
779.50
782
773.51
774
-2.50
2025-05-23
774.90
778.50
768
776.50
-1.95
2025-05-22
768.50
782.30
768.50
778.45
+4.45
2025-05-21
757
775.79
757
774
+21
2025-05-20
747
756
747
753
-1.50
2025-05-19
735
756.79
735
754.50
+8.10
2025-05-16
743.50
755
739
746.40
+11
2025-05-15
753.80
755
729
735.40
-23.18
2025-05-14
760
764
757.05
758.58
-5.32
2025-05-13
743
765.80
742
763.90
+4.90
2025-05-12
787
788
755
759
-26.50
2025-05-09
792
799
774.05
785.50
-1
2025-05-08
789
807.90
785
786.50
-12.01
2025-05-07
792.90
801
791.80
798.51
+6.31
2025-05-06
785
797.50
785
792.20
+12
2025-04-30
783
784.76
778.01
780.20
+0.15
2025-04-29
781
791
780
780.05
+1.75
2025-04-28
787.60
788
776.01
778.30
-6.90
2025-04-25
792.47
803
780.50
785.20
-7.30
2025-04-24
787
802.30
775
792.50
+5.50
2025-04-23
829
829
780.55
787
-38.80
2025-04-22
808.20
834.60
805
825.80
+21.60
2025-04-21
790
806
787
804.20
+15.50
2025-04-18
788.50
790.49
778
788.70
+1.70
2025-04-17
782
795.36
780
787
+5.30
2025-04-16
762
781.90
761.50
781.70
+18.80
2025-04-15
765.30
765.30
757
762.90
+0.31
2025-04-14
757
765.50
756.31
762.59
+4.99
2025-04-11
743.50
762
740.50
757.60
+16.60
2025-04-10
732
744.99
728
741
+12.50
2025-04-09
718
729
713
728.50
+11
2025-04-08
718.90
719.90
710
717.50
+3.70
2025-04-07
705
727
703.31
713.80
-25.15
2025-04-03
735.90
747.50
732
738.95
+6.35
2025-04-02
738.10
738.10
730
732.60
-3.15
2025-04-01
730.80
739.40
726
735.75
+4.95
2025-03-31
721.50
730.90
719
730.80
+9.80
2025-03-28
714
722
711.10
721
+11.72
2025-03-27
706.50
709.70
705.50
709.28
+1.48
2025-03-26
705
708
705
707.80
+3.23
2025-03-25
705.41
705.80
703
704.57
-1.23
2025-03-24
706.50
707
701
705.80
-0.75
2025-03-21
707.55
710
704.39
706.55
-2.45
2025-03-20
701.50
710.89
701.50
709
+1.30
2025-03-19
702
708.50
702
707.70
+6.90
2025-03-18
696
701.35
695
700.80
+5.79
2025-03-17
698
698
693.80
695.01
+2.41
2025-03-14
685.50
697.79
685.50
692.60
+8.73
2025-03-13
680
685.89
679
683.87
+4.42
2025-03-12
679
680.40
678
679.45
+3.05
2025-03-11
680.90
680.90
675
676.40
-5.60
2025-03-10
680
684
678.50
682
+2.55
2025-03-07
677
680.70
677
679.45
+0.25
2025-03-06
681
681.80
677
679.20
-2.35
2025-03-05
680
682.47
678.30
681.55
+3.55
2025-03-04
674
679.99
673
678
+6.50
2025-03-03
671
676.28
665.50
671.50
+1.10
2025-02-28
676
677.80
670
670.40
-5.70
2025-02-27
680
681.70
675.30
676.10
-3.20
2025-02-26
684
686.99
675
679.30
-5.80
2025-02-25
687.99
688.59
684
685.10
-0.48
2025-02-24
683
687
681.90
685.58
+2.13
2025-02-21
688.30
690
681.20
683.45
-5.55
2025-02-20
688
689.49
684
689
+2.20
2025-02-19
685
689.99
682
686.80
+3.81
2025-02-18
677
683.40
676.80
682.99
+6.79
2025-02-17
686
687
674
676.20
-10.11
2025-02-14
684.50
687.50
683.50
686.31
+2.70
2025-02-13
677.80
685.47
675
683.61
+3.01
2025-02-12
681
682.81
677.50
680.60
-2.90
2025-02-11
682
692
679
683.50
+3.70
2025-02-10
669
679.99
666
679.80
+10.85
2025-02-07
670
670
663
668.95
+1.56
2025-02-06
668.88
671.65
666.51
667.39
-0.48
2025-02-05
669.21
669.78
660.50
667.87
+24.77
2025-01-27
646.50
650
642.75
643.10
-2.40
2025-01-24
644
647.98
641.01
645.50
+1.50
2025-01-23
644
645.99
642
644
+0.55
2025-01-22
637.65
646.40
637.60
643.45
+4.45
2025-01-21
636.50
640
632
639
+1.50
2025-01-20
637.50
640
632.50
637.50
-0.11
2025-01-17
638
641.20
637.50
637.61
+0.51
2025-01-16
634.70
638.60
634.50
637.10
+2.60
2025-01-15
633
635.90
630
634.50
+2.06
2025-01-14
634.50
634.50
630.50
632.44
-4.46
2025-01-13
633.50
638.98
632.50
636.90
+3.08
2025-01-10
632.70
635
631
633.82
+3.08
2025-01-09
626.50
631
626.50
630.74
+0.74
2025-01-08
626
630
625
630
+5
2025-01-07
626
626
619
625
+0.61
2025-01-06
627.50
629
623.90
624.39
-2.60
2025-01-03
624.40
627.60
624.40
626.99
+4.99
2025-01-02
614
622.60
614
622
+7.20