黄金T+D2008年价格历史
AuT+D黄金T+D（AuT+D）2008年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
194.82
2008年
最高价
元/克
233.35
2008-03-17
最低价
元/克
158
2008-10-24
2008年价格走势
黄金T+D · 单位：元/克（日K收盘）
2008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
2008-12-31
189.99
192
189.75
190.50
-2.07
2008-12-30
193.61
194.50
192.12
192.57
-1.79
2008-12-29
194.52
195
192.70
194.36
+7.46
2008-12-26
185.50
186.96
185.42
186.90
+0.26
2008-12-25
184.62
186.75
184
186.64
+1.34
2008-12-24
186.19
186.40
183.80
185.30
-1.59
2008-12-23
185.90
187
185.75
186.89
+0.90
2008-12-22
186.60
186.80
185.51
185.99
-0.96
2008-12-19
190.99
190.99
185.65
186.95
-1.26
2008-12-18
186.06
189
186.06
188.21
+2.51
2008-12-17
183.88
186.80
183.20
185.70
+1.95
2008-12-16
182.02
185
181.10
183.75
+1.90
2008-12-15
181.71
182.85
181.71
181.85
+2.86
2008-12-12
183.51
184
178.10
178.99
-1.41
2008-12-11
175.68
180.45
175
180.40
+5.55
2008-12-10
171.60
175
171
174.85
+2.50
2008-12-09
172.30
173.49
171.11
172.35
+0.65
2008-12-08
168.20
171.99
168.20
171.70
-0.50
2008-12-05
170
173.21
169.88
172.20
+0.92
2008-12-04
171.80
172.60
170.20
171.28
-1.82
2008-12-03
172.49
173.69
171.60
173.10
+3.09
2008-12-02
175.02
175.98
169.85
170.01
-8.09
2008-12-01
178.80
179.05
177.70
178.10
-0.95
2008-11-28
178.61
179.29
178.22
179.05
+0.40
2008-11-27
178.20
180.30
177.81
178.65
-0.10
2008-11-26
177.60
181.20
177.23
178.75
+0.05
2008-11-25
178.20
181.20
178.20
178.70
+5.01
2008-11-24
176.60
176.70
173.40
173.69
+6.87
2008-11-21
165.80
167
163.66
166.82
+2.33
2008-11-20
163.03
167.40
162.60
164.49
+0.74
2008-11-19
162.55
164.10
162.07
163.75
+0.75
2008-11-18
164.51
164.51
162.12
163
-1.61
2008-11-17
163.40
164.75
163
164.61
+2.31
2008-11-14
158.62
162.80
157.40
162.30
+3.94
2008-11-13
161.70
162
158.36
158.36
-5.27
2008-11-12
162.85
163.85
161.50
163.63
-1.37
2008-11-11
166.08
168.60
164.30
165
-1
2008-11-10
166
166.50
164.61
166
+2.19
2008-11-07
164.05
166.78
161.41
163.81
-0.09
2008-11-06
167.90
168.25
163.03
163.90
-3.36
2008-11-05
164.22
169.50
163.61
167.26
+4.96
2008-11-04
163
163
161
162.30
-1.30
2008-11-03
162.70
164
162.10
163.60
+1.40
2008-10-31
168.51
169
161.38
162.20
-7.85
2008-10-30
168.80
170.10
167
170.05
+4.15
2008-10-29
164.60
166.66
162.40
165.90
+0.20
2008-10-28
160.41
166.49
159.90
165.70
+3.71
2008-10-27
163.01
165.40
161
161.99
+3.99
2008-10-24
156.61
161
155
158
-3.41
2008-10-23
167.50
167.90
159.10
161.41
-6.89
2008-10-22
170
172.30
167.23
168.30
-6.25
2008-10-21
175.79
176.75
173.53
174.55
-3.36
2008-10-20
176.40
178.20
175.25
177.91
-1.24
2008-10-17
183.80
184.30
173.80
179.15
-4.75
2008-10-16
184.49
188
183
183.90
-2.52
2008-10-15
185.60
188
184
186.42
+0.62
2008-10-14
187.01
188.45
182.60
185.80
-3.89
2008-10-13
188.45
190.75
188.05
189.69
-12.61
2008-10-10
194.50
202.35
193.50
202.30
+7.80
2008-10-09
200.48
200.48
194
194.50
-1.50
2008-10-08
194.12
197.20
191.20
196
+5
2008-10-07
188.21
192.53
188.21
191
+8.30
2008-10-06
182.60
183.88
182.20
182.70
-10.08
2008-09-26
194.30
195.38
190.02
192.78
-2.88
2008-09-25
196.50
197
193.35
195.66
+1.56
2008-09-24
194.90
197.52
193
194.10
—
2008-09-23
192.52
199.20
192.51
194.10
+2.90
2008-09-22
190
191.20
188.10
191.20
+6.21
2008-09-19
193.39
196.48
184.25
184.99
+0.74
2008-09-18
173
184.25
172.40
184.25
+10.47
2008-09-17
171.65
173.79
170.50
173.78
+2.58
2008-09-16
170.51
171.35
170
171.20
+3.89
2008-09-12
164.60
167.49
162.28
167.31
+0.46
2008-09-11
171.80
172.35
166
166.85
-4.25
2008-09-10
173.66
174.40
164.72
171.10
-5.45
2008-09-09
180.10
180.20
175.85
176.55
-2.86
2008-09-08
179.69
179.90
178.11
179.41
+3.31
2008-09-05
178.40
178.58
174.60
176.10
-2.50
2008-09-04
177.01
178.60
175.60
178.60
+2.60
2008-09-03
174.60
178
174.01
176
-1.85
2008-09-02
181.76
182
177.61
177.85
-5.70
2008-09-01
182.40
183.55
182.20
183.55
-0.15
2008-08-29
184.85
185.10
181.53
183.70
+0.30
2008-08-28
182.20
183.48
181
183.40
+1
2008-08-27
179.58
182.80
178.83
182.40
+1.88
2008-08-26
181.40
182.10
180.10
180.52
-0.68
2008-08-25
179.04
181.25
179.04
181.20
-2.40
2008-08-22
183
184.38
182.40
183.60
+3
2008-08-21
179
180.80
176.10
180.60
+1.10
2008-08-20
173.60
180.29
173.50
179.50
+5.55
2008-08-19
175
177.16
173.20
173.95
-3.35
2008-08-18
175.51
178.10
175.51
177.30
+2.70
2008-08-15
181.21
181.50
174.05
174.60
-8.62
2008-08-14
181.59
183.97
179.85
183.22
+0.72
2008-08-13
181.60
182.80
178.30
182.50
+3.52
2008-08-12
188.35
189.50
176.94
178.98
-10.82
2008-08-11
190.50
190.80
189.61
189.80
-1.68
2008-08-08
194.77
194.77
191.20
191.48
-3.32
2008-08-07
194.01
195.42
193
194.80
-0.18
2008-08-06
196.61
196.61
193.71
194.98
-0.92
2008-08-05
199.90
200.80
195.15
195.90
-5.75
2008-08-04
200.70
201.70
200.51
201.65
+1.20
2008-08-01
202.50
203.50
200.30
200.45
-0.06
2008-07-31
199
201.07
197.46
200.51
-1.19
2008-07-30
202.99
203.49
201.18
201.70
-3.10
2008-07-29
204.05
204.95
203.18
204.80
+0.60
2008-07-28
204
204.30
203.80
204.20
-0.30
2008-07-25
203
205
202.18
204.50
+0.92
2008-07-24
206.76
207.60
201.60
203.58
-3.20
2008-07-23
212.37
212.99
205.97
206.78
-6.12
2008-07-22
211
213
210.50
212.90
+1.55
2008-07-21
210.40
211.35
210.40
211.35
+0.25
2008-07-18
210
213.60
209.80
211.10
-0.01
2008-07-17
214.01
214.20
210.10
211.11
-1.99
2008-07-16
214.63
215.64
212
213.10
-0.10
2008-07-15
211.35
213.43
211.35
213.20
+2.10
2008-07-14
211.50
211.68
211
211.10
+3.80
2008-07-11
205.05
207.54
205
207.30
+3.30
2008-07-10
203.29
204.90
203.15
204
+0.84
2008-07-09
203.50
203.55
201.90
203.16
-1.62
2008-07-08
203.96
205.08
202.19
204.78
+1.38
2008-07-07
205.10
205.35
203.25
203.40
+2.05
2008-06-27
199.30
201.36
199.30
201.35
+5.47
2008-06-26
195.95
196
193.01
195.88
-0.22
2008-06-25
196
197.36
195
196.10
+0.30
2008-06-24
194.98
195.98
194.70
195.80
-3.70
2008-06-23
199.50
200.20
199.41
199.50
+0.33
2008-06-20
198.02
200.79
198.02
199.17
+2.02
2008-06-19
196.60
197.60
195.56
197.15
+0.95
2008-06-18
194.86
196.30
194.60
196.20
-0.16
2008-06-17
196.95
198.51
195.67
196.36
+3.71
2008-06-16
193.45
194.20
192.60
192.65
-0.58
2008-06-13
191.59
193.80
191.45
193.23
+0.05
2008-06-12
195
196.18
192.83
193.18
-1.62
2008-06-11
197.25
197.25
193.77
194.80
-2.55
2008-06-10
197.81
198.30
197.35
197.35
+1.35
2008-06-06
194.60
196.58
193.41
196
—
2008-06-05
197.02
197.49
195.65
196
+0.14
2008-06-04
198.63
198.63
195.20
195.86
-3.53
2008-06-03
198.56
199.79
197.60
199.39
+2.09
2008-06-02
197.86
197.88
196.90
197.30
+2.39
2008-05-30
197.40
198.10
194.80
194.91
-5.24
2008-05-29
199.71
201.78
199.71
200.15
-2.87
2008-05-28
204.50
204.80
202.28
203.02
-3.66
2008-05-27
206.72
207.30
206.27
206.68
+0.08
2008-05-26
207.99
207.99
206.45
206.60
+1.41
2008-05-23
205.76
206.97
204.60
205.19
-2.55
2008-05-22
205.51
208.60
204.82
207.74
+2.04
2008-05-21
203.02
206.99
202.90
205.70
+2.02
2008-05-20
204
204
202.02
203.68
+0.45
2008-05-19
203.48
203.55
202.75
203.23
+5.13
2008-05-16
196.30
199.39
196.30
198.10
+2.80
2008-05-15
195.20
195.80
194.40
195.30
+0.48
2008-05-14
195.10
196.48
193.90
194.82
-2.38
2008-05-13
198
199.20
196.80
197.20
-0.80
2008-05-12
199.51
199.60
197.81
198
-0.78
2008-05-09
197.49
199.49
197.03
198.78
+4.07
2008-05-08
194.21
195.80
194.01
194.71
-1.79
2008-05-07
196.58
198.15
196.05
196.50
-0.25
2008-05-06
195.21
196.78
194.60
196.75
+2.40
2008-05-05
194.01
195
194.01
194.35
-2.65
2008-04-30
197.65
198
196.18
197
-2.60
2008-04-29
200.10
201.40
199.55
199.60
-1.50
2008-04-28
200.99
201.40
200.61
201.10
+1.11
2008-04-25
202.50
203.49
199.80
199.99
-3.51
2008-04-24
203.91
204.20
201.20
203.50
-3.09
2008-04-23
206.30
207.98
205.70
206.59
+0.49
2008-04-22
208.29
208.29
205.30
206.10
-1.05
2008-04-21
207.97
207.97
206.50
207.15
-5.25
2008-04-18
212.20
212.76
210.80
212.40
-0.09
2008-04-17
212.40
213.59
211.35
212.49
+3.41
2008-04-16
209.99
209.99
208.20
209.08
-1.02
2008-04-15
208.40
210.13
207.70
210.10
+2.99
2008-04-14
205.77
207.30
205.65
207.11
-0.69
2008-04-11
208.95
210.65
206.92
207.80
-1.19
2008-04-10
205.49
210.50
205.49
208.99
+4.48
2008-04-09
205
206.79
204
204.51
-2.60
2008-04-08
206.70
209.49
205.01
207.11
+1.91
2008-04-07
206.80
206.89
205.10
205.20
+1.90
2008-04-03
199.60
204
199.40
203.30
+2.90
2008-04-02
200.80
201.90
196.30
200.40
-3.10
2008-04-01
212.05
212.05
203.50
203.50
-7.30
2008-03-31
209.56
210.99
209.55
210.80
-2.10
2008-03-28
212.20
214.97
212.07
212.90
-1.50
2008-03-27
213.10
215.20
212.60
214.40
+2.30
2008-03-26
210.37
213
210
212.10
+2.30
2008-03-25
208.50
210
207.50
209.80
+3.20
2008-03-24
206.80
208.40
204.89
206.60
-2.90
2008-03-21
207.88
210.70
207.51
209.50
-5.41
2008-03-20
221
221.90
214.91
214.91
-10.24
2008-03-19
229.05
230
224.25
225.15
-3.05
2008-03-18
229.20
231.50
226.80
228.20
-5.15
2008-03-17
231.91
234
231.60
233.35
+6.49
2008-03-14
226.80
227.85
226
226.86
+1.72
2008-03-13
223.15
225.20
223.01
225.14
+2.44
2008-03-12
223.31
223.65
221.50
222.70
+0.90
2008-03-11
222
222.80
220
221.80
-1.80
2008-03-10
222.06
223.60
222.06
223.60
-1.10
2008-03-07
225.58
225.85
222.70
224.70
-0.90
2008-03-06
220.30
226.51
220.15
225.60
+4.65
2008-03-05
225.20
225.60
220.50
220.95
-3.36
2008-03-04
224.09
225.80
223.75
224.31
-0.19
2008-03-03
223
224.80
222.60
224.50
+3.19
2008-02-29
219.70
222.30
219
221.31
+3.01
2008-02-28
220.22
220.55
218.25
218.30
-1.35
2008-02-27
214.60
219.80
214.60
219.65
+5.07
2008-02-26
218.30
218.59
214.25
214.58
-3.27
2008-02-25
217.50
218
217.41
217.85
+0.98
2008-02-22
216.30
218.50
216.20
216.87
+3.57
2008-02-20
211.31
213.68
211.31
213.30
+3.60
2008-02-19
208.12
209.80
207.50
209.70
+0.70
2008-02-18
208.80
209.50
208.62
209
-1.25
2008-02-15
209.41
210.50
208.48
210.25
-0.53
2008-02-14
208.46
210.78
207.52
210.78
+2.69
2008-02-13
209
209.65
207.90
208.09
-0.40
2008-02-05
208.60
209.50
206.25
208.49
-1.46
2008-02-04
210
211
209.91
209.95
-3.65
2008-02-01
213.70
214.40
212.38
213.60
+0.35
2008-01-31
214.20
214.40
211.70
213.25
-0.07
2008-01-30
214.09
214.60
213.02
213.32
-0.49
2008-01-29
212
214.90
211.43
213.81
+1.15
2008-01-28
211.88
212.77
211.80
212.66
+0.91
2008-01-25
208.99
211.75
208.05
211.75
+4.85
2008-01-24
206.01
208.50
203.85
206.90
+0.80
2008-01-23
200.90
207.92
200.90
206.10
+6.80
2008-01-22
203.31
203.31
199.27
199.30
-5.70
2008-01-21
204.50
205.60
204.35
205
+0.08
2008-01-18
206
207.38
203.30
204.92
-1.03
2008-01-17
206.40
208.21
204.15
205.95
-0.05
2008-01-16
211
212.81
205.70
206
-5.88
2008-01-15
211.92
212.17
210.01
211.88
+0.88
2008-01-14
209.47
211
208.51
211
+2.80
2008-01-11
203.35
208.80
202.68
208.20
+3.25
2008-01-10
206.51
206.75
203.01
204.95
-3.10
2008-01-09
205
208.10
203.60
208.05
+5.85
2008-01-08
201.39
202.25
200.01
202.20
+2.15
2008-01-07
201
201
200.01
200.05
-2
2008-01-04
201.65
202.78
199.80
202.05
+1.66
2008-01-03
197.87
201.49
197.85
200.39
+4.04
2008-01-02
196.12
197
196.10
196.35
+2.32