黄金T+D2009年价格历史
AuT+D黄金T+D（AuT+D）2009年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
214.41
2009年
最高价
元/克
267.45
2009-12-03
最低价
元/克
180.20
2009-01-15
2009年价格走势
黄金T+D · 单位：元/克（日K收盘）
2009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
2009-12-31
240
242.60
238.80
242.59
+2.08
2009-12-30
243.60
243.76
240.20
240.51
-2.19
2009-12-29
244.60
244.85
241.84
242.70
-1.65
2009-12-28
243.48
244.99
243
244.35
+0.29
2009-12-25
242
244.20
240.85
244.06
+1.60
2009-12-24
238.89
242.95
237.50
242.46
+3.90
2009-12-23
239.01
240.50
236.11
238.56
-2.04
2009-12-22
245.33
245.55
240.20
240.60
-4.50
2009-12-21
245
245.30
244.40
245.10
+2.35
2009-12-18
246.45
246.50
242.61
242.75
-5.43
2009-12-17
248.36
250.70
247.65
248.18
+0.78
2009-12-16
244.99
247.94
244.68
247.40
+0.60
2009-12-15
246.60
247.89
245.80
246.80
-0.64
2009-12-14
245.89
247.75
245.56
247.44
-2.22
2009-12-11
247.30
250.09
246.81
249.66
+1.55
2009-12-10
249.05
251.30
246
248.11
-0.29
2009-12-09
253
253.70
247.30
248.40
-6.45
2009-12-08
251.20
256.50
249.90
254.85
+1.05
2009-12-07
253.60
254.97
252.90
253.80
-11.65
2009-12-04
267.20
268.29
263.60
265.45
-2
2009-12-03
265.99
269
265
267.45
+1.65
2009-12-02
261.88
266.79
261.31
265.80
+6.15
2009-12-01
257.92
259.75
256.12
259.65
+1.75
2009-11-30
257
259
255.85
257.90
+2.99
2009-11-27
259.71
262.50
254.50
254.91
-5.79
2009-11-26
259.10
262.58
258.88
260.70
+2
2009-11-25
256.57
258.95
255.48
258.70
+3.30
2009-11-24
256
257.50
254.58
255.40
-0.55
2009-11-23
254.60
256
254.50
255.95
+4.43
2009-11-20
249.50
251.98
248.36
251.52
+0.03
2009-11-19
251.87
252.70
250.31
251.49
+1.29
2009-11-18
248.29
250.30
248.03
250.20
+0.95
2009-11-17
247.49
250.09
246.86
249.25
+1.25
2009-11-16
246.50
248.05
246.06
248
+5.10
2009-11-13
244.40
245.32
242
242.90
-3.10
2009-11-12
244.51
246.30
244.01
246
+2.80
2009-11-11
241.10
243.39
241.10
243.20
+1.80
2009-11-10
243.38
243.39
240.77
241.40
-1.28
2009-11-09
240.60
242.80
240.60
242.68
+3.28
2009-11-06
239
239.48
238.35
239.40
+1.05
2009-11-05
238.98
240
238.05
238.35
+0.55
2009-11-04
233.20
237.95
232
237.80
+4.80
2009-11-03
231.33
233.90
231
233
+3.30
2009-11-02
228.91
229.85
228.91
229.70
-0.40
2009-10-30
227.70
230.40
227.55
230.10
+3.40
2009-10-29
228.15
228.60
226
226.70
-1.89
2009-10-28
228.55
229.27
227.16
228.59
-0.21
2009-10-27
232.10
232.40
228.18
228.80
-2.81
2009-10-26
231.95
232.21
231.50
231.61
-1.28
2009-10-23
231.80
233.55
231.31
232.89
+0.40
2009-10-22
230.71
233.38
230.51
232.49
+0.09
2009-10-21
234
234
231.30
232.40
-1.50
2009-10-20
231.40
234.35
230.41
233.90
+2.40
2009-10-19
230.93
231.67
230.50
231.50
+1
2009-10-16
230.41
232.50
230
230.50
-1.75
2009-10-15
232.72
233.85
232.03
232.25
-2.06
2009-10-14
232.52
234.54
231.60
234.31
+3.20
2009-10-13
230.35
231.98
230.35
231.11
+1.21
2009-10-12
230.01
230.15
229.49
229.90
+0.92
2009-10-09
230.45
230.45
228.90
228.98
+9.93
2009-09-30
217.12
219.17
217.10
219.05
+1.11
2009-09-29
217.99
218.46
217.42
217.94
+0.69
2009-09-28
218.38
218.47
216.90
217.25
-1.20
2009-09-25
223.40
223.50
218.08
218.45
-3.95
2009-09-24
222.41
223.31
221.20
222.40
-0.30
2009-09-23
223.18
223.69
222.45
222.70
+0.70
2009-09-22
219.20
222.19
219.08
222
+2.10
2009-09-21
221
221
219.52
219.90
-2.50
2009-09-18
223.05
223.98
222.16
222.40
-1.50
2009-09-17
223.35
225.19
222.50
223.90
+0.57
2009-09-16
218.50
223.49
218.50
223.33
+4.05
2009-09-15
219.01
220.20
218.90
219.28
-0.02
2009-09-14
220.06
220.29
219.02
219.30
-0.45
2009-09-11
217.49
220.50
217.01
219.75
+1.38
2009-09-10
219.11
219.92
217.62
218.37
-0.88
2009-09-09
220.62
221.29
218.50
219.25
-1.01
2009-09-08
217.91
220.58
217.90
220.26
+2.16
2009-09-07
217.50
218.15
217.50
218.10
+1
2009-09-04
215.60
218.88
215.15
217.10
+2.36
2009-09-03
211.60
215
211.60
214.74
+5.02
2009-09-02
209.20
209.95
208.70
209.72
-0.08
2009-09-01
208.48
209.80
208.30
209.80
+0.39
2009-08-31
210.60
210.61
209.30
209.41
+0.72
2009-08-28
208.18
208.85
207
208.69
+0.69
2009-08-27
208.44
208.47
206.60
208
-0.45
2009-08-26
209.30
209.48
207.50
208.45
+0.42
2009-08-25
209.79
209.99
206.80
208.03
-1.53
2009-08-24
209.40
209.80
209.30
209.56
+2.76
2009-08-21
207.05
207.37
206.31
206.80
-0.80
2009-08-20
205.95
207.98
205.55
207.60
+1.60
2009-08-19
205.98
206.99
205.45
206
-0.60
2009-08-18
205.60
206.71
204.85
206.60
-0.71
2009-08-17
208.07
208.07
207.28
207.31
-2.69
2009-08-14
210.02
210.55
209.50
210
+0.41
2009-08-13
207.80
209.65
207.40
209.59
+2.04
2009-08-12
207.63
208.40
207.30
207.55
-0.84
2009-08-11
207.80
208.50
207.62
208.39
-1.69
2009-08-10
209.26
210.35
209.26
210.08
-1.07
2009-08-07
212
213.15
210.40
211.15
-0.67
2009-08-06
211.90
212.49
210.81
211.82
+0.02
2009-08-05
210.50
212.50
210.15
211.80
+2.07
2009-08-04
210.69
211.20
209.46
209.73
+0.51
2009-08-03
209.51
209.64
209
209.22
+3.42
2009-07-31
205.20
206.45
204.65
205.80
+1.10
2009-07-30
205.11
205.45
203.68
204.70
-0.95
2009-07-29
209.10
209.10
205.15
205.65
-4.05
2009-07-28
210.01
210.25
209.17
209.70
-0.50
2009-07-27
208.45
210.20
208.45
210.20
+1.80
2009-07-24
209.20
210
208.30
208.40
-1.05
2009-07-23
207.80
209.50
207.52
209.45
+1.50
2009-07-22
208.87
209.70
207.80
207.95
-0.30
2009-07-21
209.10
209.64
207.90
208.25
+0.53
2009-07-20
206.19
207.80
206.06
207.72
+1.93
2009-07-17
206
206.01
205
205.79
-0.01
2009-07-16
205.90
206.44
205.40
205.80
+1.90
2009-07-15
202.65
204
202.61
203.90
+1.50
2009-07-14
200.68
202.50
199.80
202.40
+2
2009-07-13
201
201.15
200
200.40
-0.20
2009-07-10
201
201.50
199.90
200.60
+0.03
2009-07-09
202.25
202.39
199.20
200.57
-2.63
2009-07-08
204.05
204.05
202.17
203.20
+0.35
2009-07-07
202.90
203.80
202.70
202.85
-0.75
2009-07-06
204.01
204.89
203.50
203.60
-1.74
2009-07-03
204.30
205.40
204.17
205.34
-1.06
2009-07-02
206
207.30
205.60
206.40
+1.90
2009-07-01
206.60
206.60
203.55
204.50
-2.46
2009-06-30
206.51
207.60
205.60
206.96
+0.46
2009-06-29
206.89
206.89
205.61
206.50
-0.95
2009-06-26
205.20
207.65
205.20
207.45
+2.05
2009-06-25
205.90
206.30
204.81
205.40
+1.50
2009-06-24
202.90
203.92
201.60
203.90
+1.55
2009-06-23
202.95
202.95
201.28
202.35
-2.90
2009-06-22
205.60
205.60
205.20
205.25
-0.35
2009-06-19
206.43
206.70
205.05
205.60
-1.15
2009-06-18
205.35
206.90
204.50
206.75
+0.60
2009-06-17
205.98
206.30
205
206.15
+0.44
2009-06-16
206.70
206.70
204.40
205.71
+0.11
2009-06-15
206.56
206.80
205.42
205.60
-3.90
2009-06-12
208.10
211.20
208.10
209.50
-0.05
2009-06-11
211.50
211.50
208.71
209.55
-1.35
2009-06-10
210.48
211.10
209.65
210.90
+1.31
2009-06-09
208.84
209.68
207.80
209.59
+0.34
2009-06-08
210.58
210.98
209.20
209.25
-6.25
2009-06-05
213.02
215.55
213
215.50
+2.87
2009-06-04
214.89
214.98
212
212.63
-3.75
2009-06-03
215.49
216.98
214.62
216.38
+3.26
2009-06-02
214.60
215.80
212.60
213.12
-2.58
2009-06-01
214.18
216.01
214.18
215.70
+7.20
2009-05-27
208.02
209.15
207.60
208.50
-0.41
2009-05-26
209.21
209.82
208.80
208.91
-0.09
2009-05-25
210
210
208.90
209
+0.16
2009-05-22
206.10
209.20
205.50
208.84
+2.14
2009-05-21
203.40
206.90
203.40
206.70
+2.98
2009-05-20
202.15
203.75
202.15
203.72
+1.31
2009-05-19
203.85
204.50
202
202.41
-2.02
2009-05-18
203.51
204.60
203.51
204.43
+1.31
2009-05-15
202.80
203.40
202.63
203.12
+0.77
2009-05-14
201.60
204
201.60
202.35
-0.69
2009-05-13
201.50
203.37
200.70
203.04
+2.54
2009-05-12
200
200.83
199.86
200.50
-0.26
2009-05-11
200.83
201.15
200.41
200.76
+0.36
2009-05-08
201.40
201.80
199.50
200.40
+0.31
2009-05-07
199.10
200.29
198.60
200.09
+1.94
2009-05-06
200.10
200.40
197.24
198.15
-0.05
2009-05-05
196
199
195.80
198.20
+1.61
2009-05-04
195.40
196.60
195.20
196.59
-0.71
2009-04-30
198.18
198.18
195.95
197.30
+0.50
2009-04-29
195.59
197.10
195.16
196.80
-0.37
2009-04-28
198.80
200.31
196.80
197.17
-3.23
2009-04-27
200.74
201.19
200.40
200.40
+0.27
2009-04-24
196.45
200.16
196
200.13
+4.03
2009-04-23
195.08
196.30
194.31
196.10
+1
2009-04-22
196.15
196.50
193.70
195.10
-0.75
2009-04-21
192.88
196.15
192.10
195.85
+4.17
2009-04-20
190.32
191.70
190.32
191.68
-0.57
2009-04-17
195.50
195.89
192.22
192.25
-3.85
2009-04-16
195.30
196.50
195.20
196.10
+0.40
2009-04-15
196.07
196.55
195.10
195.70
-1.78
2009-04-14
197
197.59
196.50
197.48
+1.95
2009-04-13
194.99
195.55
194.41
195.53
+0.82
2009-04-10
192.51
194.88
192.51
194.71
+0.91
2009-04-09
194.66
195.20
193
193.80
-1.65
2009-04-08
193.10
195.69
192.61
195.45
+1.95
2009-04-07
192.30
193.75
192.30
193.50
-5.60
2009-04-03
200.98
201.40
197.20
199.10
-3.80
2009-04-02
203.65
203.90
202.20
202.90
+0.90
2009-04-01
203
203
200.65
202
-0.20
2009-03-31
201.30
204.50
201.10
202.20
-1.30
2009-03-30
203.55
203.65
202.51
203.50
-1.21
2009-03-27
207.05
207.40
204.65
204.71
-0.39
2009-03-26
202.85
206.57
202.12
205.10
+1.55
2009-03-25
202.20
204.25
202.16
203.55
-2.46
2009-03-24
208.20
209.77
206
206.01
-4.09
2009-03-23
209.03
210.20
208.40
210.10
+0.11
2009-03-20
208
210.60
207.50
209.99
+5.39
2009-03-19
199.35
205.25
194.58
204.60
+4.30
2009-03-18
201
202.45
199.70
200.30
-1.90
2009-03-17
203.12
203.48
201.10
202.20
-1.68
2009-03-16
203.80
204
203.50
203.88
+0.63
2009-03-13
199.40
204.19
199
203.25
+1.88
2009-03-12
197.88
201.55
196.52
201.37
+3.67
2009-03-11
201
201
196.50
197.70
-3.75
2009-03-10
206.50
206.74
201.10
201.45
-3.85
2009-03-09
206.80
206.80
205.10
205.30
-1.61
2009-03-06
201.59
207.20
200.10
206.91
+5.41
2009-03-05
201
203.20
200
201.50
+0.15
2009-03-04
203.20
204.40
200.10
201.35
-1.85
2009-03-03
208.50
209.30
203
203.20
-6.65
2009-03-02
209.20
209.85
208.62
209.85
+2.35
2009-02-27
206.50
207.90
205.80
207.50
-1.95
2009-02-26
210.45
214.60
208
209.45
-0.85
2009-02-25
217.50
218.35
209.81
210.30
-7.09
2009-02-24
216.54
218.09
214.58
217.39
+0.74
2009-02-23
218
218
216.50
216.65
+1.99
2009-02-20
214.99
215.80
213.67
214.66
+0.16
2009-02-19
213.61
215.68
211.30
214.50
+0.80
2009-02-18
211.25
214.10
211
213.70
+2.70
2009-02-17
206.79
211.30
205.65
211
+4.55
2009-02-16
205.66
206.45
205.50
206.45
-0.25
2009-02-13
206.60
208.49
205.50
206.70
+0.20
2009-02-12
202.51
207.30
201.20
206.50
+5.62
2009-02-11
198.11
200.88
198.10
200.88
+4.13
2009-02-10
198.71
199
196.50
196.75
-2.02
2009-02-09
198.90
199.69
198.55
198.77
-2.24
2009-02-06
201.25
202.40
200
201.01
+2.18
2009-02-05
196.82
199.40
196.50
198.83
+1.48
2009-02-04
198.10
200.20
196.30
197.35
-0.69
2009-02-03
199.95
201.19
197.81
198.04
-1.71
2009-02-02
202.90
203
198.72
199.75
+11.35
2009-01-23
187.80
189.15
186.50
188.40
+0.59
2009-01-22
187.90
188.30
186.60
187.81
+0.39
2009-01-21
186.54
189.80
186.25
187.42
+4.43
2009-01-20
184.51
184.79
182.60
182.99
-2.24
2009-01-19
185.40
185.50
184.51
185.23
+2.84
2009-01-16
179.90
182.70
178.30
182.39
+2.19
2009-01-15
182.16
182.59
179.21
180.20
-2.75
2009-01-14
181.30
183.25
181.20
182.95
+1.75
2009-01-13
186.78
187.18
181.20
181.20
-6.63
2009-01-12
187.77
188.26
187.21
187.83
-1.42
2009-01-09
187
189.30
185.30
189.25
+2.02
2009-01-08
189
190.50
185.10
187.23
-2.27
2009-01-07
186.01
189.80
186.01
189.50
+2.33
2009-01-06
188
188.60
185.85
187.17
-4.74
2009-01-05
192
192.75
190.95
191.91
+1.41