黄金T+D2012年价格历史
AuT+D黄金T+D（AuT+D）2012年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
339.06
2012年
最高价
元/克
361.85
2012-02-29
最低价
元/克
313.41
2012-05-16
2012年价格走势
黄金T+D · 单位：元/克（日K收盘）
2012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
2012-12-31
332.61
335.10
332.60
334.38
+1.52
2012-12-28
332.20
334.70
332.11
332.86
-0.15
2012-12-27
333.99
334.79
332.50
333.01
-0.17
2012-12-26
333.05
333.40
332.33
333.18
-0.10
2012-12-25
333.22
333.50
333.16
333.28
-0.62
2012-12-24
333.50
334.34
330.02
333.90
+3.43
2012-12-21
335.50
335.50
328.10
330.47
-5.03
2012-12-20
336.60
336.70
334.50
335.50
-1.05
2012-12-19
341
341.40
336
336.55
-5.26
2012-12-18
340.28
341.90
339.75
341.81
+2.46
2012-12-17
340.01
340.50
339.10
339.35
-2.15
2012-12-14
340.10
341.99
339.50
341.50
+0.07
2012-12-13
344.50
346.30
340.98
341.43
-2.75
2012-12-12
343.51
344.45
342.90
344.18
+0.48
2012-12-11
343.40
343.82
342.50
343.70
+1.20
2012-12-10
341.99
342.60
341.80
342.50
+1.30
2012-12-07
339.49
341.55
338.10
341.20
+2.40
2012-12-06
341.17
341.17
337.91
338.80
-2.48
2012-12-05
340.31
341.51
339.06
341.28
+0.29
2012-12-04
345
345
340.39
340.99
-3.11
2012-12-03
344
344.50
343.20
344.10
-1.60
2012-11-30
344.99
345.90
344.14
345.70
+1.53
2012-11-29
347.39
347.60
342.60
344.17
-3.49
2012-11-28
349.95
350
347.50
347.66
-2.19
2012-11-27
350.10
350.50
349.51
349.85
-0.24
2012-11-26
349.90
350.50
349.69
350.09
+3.34
2012-11-23
347.30
347.35
346.40
346.75
+0.08
2012-11-22
346.20
347.19
345.30
346.67
+1.24
2012-11-21
347.17
347.80
345.41
345.43
-2.20
2012-11-20
346.78
348
346.20
347.63
+1.48
2012-11-19
345
346.29
345
346.15
+2.09
2012-11-16
344.68
346.20
343
344.06
-1.45
2012-11-15
345.50
347.23
345.30
345.51
-0.75
2012-11-14
346.30
346.89
344.50
346.26
+0.32
2012-11-13
348.20
348.60
345.60
345.94
-2.27
2012-11-12
349.60
349.60
347.75
348.21
-0.18
2012-11-09
345.27
348.88
344.40
348.39
+2.92
2012-11-08
346.20
347.59
343
345.47
-1.52
2012-11-07
340
347.25
339.80
346.99
+7.54
2012-11-06
338.20
339.52
338
339.45
+1.46
2012-11-05
338
338.30
337.51
337.99
-5.48
2012-11-02
345.60
346.35
342.80
343.47
-2.07
2012-11-01
345
346.80
344.81
345.54
+1.55
2012-10-31
344.20
344.60
343.71
343.99
-0.30
2012-10-30
344
344.75
343.35
344.29
+0.08
2012-10-29
344.58
345.22
344.21
344.21
+1.88
2012-10-26
344.30
345.90
341.88
342.33
-2.39
2012-10-25
344.35
345.05
342.41
344.72
+0.18
2012-10-24
344.50
345.35
343.20
344.54
-1.76
2012-10-23
347.93
348.50
346.13
346.30
-1.10
2012-10-22
346.20
347.79
346.20
347.40
-1.98
2012-10-19
351.18
351.40
349.30
349.38
-2.42
2012-10-18
352.31
352.90
351.11
351.80
-1.19
2012-10-17
352.36
354
351.21
352.99
+1.48
2012-10-16
352.33
352.52
349.51
351.51
-0.82
2012-10-15
352.68
352.80
351.98
352.33
-4.83
2012-10-12
357
358.13
357
357.16
-0.20
2012-10-11
355.92
357.98
355.92
357.36
-0.34
2012-10-10
359
359.30
356.58
357.70
-1.34
2012-10-09
358.10
359.97
357.90
359.04
+1.02
2012-10-08
359.14
359.60
357.51
358.02
-1.85
2012-09-28
357.23
360.40
357.23
359.87
+3.65
2012-09-27
355.19
356.78
354.10
356.22
-1.66
2012-09-26
359.47
359.80
357.30
357.88
-0.58
2012-09-25
357.10
358.50
357.10
358.46
+1.06
2012-09-24
357.27
357.99
356.30
357.40
-2.23
2012-09-21
358.30
360.05
356.80
359.63
+2.32
2012-09-20
360.20
360.65
357.05
357.31
-3.38
2012-09-19
358.40
361.11
358.01
360.69
+3.41
2012-09-18
359.50
360.50
357.04
357.28
-2.65
2012-09-17
361.29
361.50
359.71
359.93
-0.36
2012-09-14
352.88
361.45
350.60
360.29
+7.79
2012-09-13
354.21
354.64
351.80
352.50
-1.36
2012-09-12
354.03
354.60
353.40
353.86
+0.77
2012-09-11
353
353.90
352.75
353.09
-0.54
2012-09-10
354.80
354.88
353.02
353.63
+7.78
2012-09-07
348
348.79
344.81
345.85
-2.46
2012-09-06
346.35
348.50
345.40
348.31
+2.36
2012-09-05
345.30
346.80
345.01
345.95
-0.10
2012-09-04
345.75
346.30
345.01
346.05
+1.04
2012-09-03
345.19
345.79
344.80
345.01
+5.71
2012-08-31
340.60
340.60
338.17
339.30
+0.08
2012-08-30
341.30
341.30
338.62
339.22
-1.53
2012-08-29
340.15
342
340.15
340.75
+0.66
2012-08-28
341.20
342.50
339.01
340.09
-2.05
2012-08-27
342.10
343.97
342.10
342.14
+1.92
2012-08-24
340.01
342.50
339.90
340.22
-0.38
2012-08-23
335.50
340.70
335
340.60
+4.81
2012-08-22
334.80
335.80
334.65
335.79
+3.29
2012-08-21
331
332.55
330.50
332.50
+0.83
2012-08-20
330.82
331.99
330.82
331.67
-0.11
2012-08-17
329.88
331.88
329.06
331.78
+2.72
2012-08-16
328.70
329.60
328.50
329.06
+0.97
2012-08-15
328.50
329.30
328
328.09
-3.09
2012-08-14
331.27
332.39
330.01
331.18
-1.42
2012-08-13
331.20
332.60
331.20
332.60
+2.69
2012-08-10
330.38
331.40
329.70
329.91
-0.98
2012-08-09
329.70
331.50
329.54
330.89
+1.59
2012-08-08
331.49
331.49
329.25
329.30
-1.75
2012-08-07
330.30
331.25
329.80
331.05
+1.35
2012-08-06
329.48
330.19
329.15
329.70
+2.80
2012-08-03
328.85
328.85
326.52
326.90
-2.41
2012-08-02
329.31
330.30
327.90
329.31
-2.23
2012-08-01
332.70
332.99
330.31
331.54
-0.69
2012-07-31
331.30
332.99
331.30
332.23
+0.37
2012-07-30
332.88
332.88
331.50
331.86
+0.25
2012-07-27
331
331.85
329.80
331.61
+2.12
2012-07-26
328
330
327.21
329.49
+3.29
2012-07-25
325.19
326.79
323.62
326.20
+1.91
2012-07-24
323
324.70
323
324.29
+0.41
2012-07-23
324.40
325.20
323.79
323.88
-1.90
2012-07-20
325.80
326.15
324.20
325.78
+0.48
2012-07-19
322.50
325.30
322.50
325.30
+0.31
2012-07-18
326.30
326.75
323.80
324.99
-2.11
2012-07-17
326.51
327.72
326.10
327.10
+0.83
2012-07-16
327
327
325.10
326.27
+2.41
2012-07-13
320.85
323.97
320.85
323.86
+1.26
2012-07-12
323.51
324.80
322.33
322.60
-2.01
2012-07-11
328.20
328.45
323.40
324.61
-0.69
2012-07-10
325.67
326.90
325.27
325.30
-0.28
2012-07-09
324
325.60
324
325.58
-2.91
2012-07-06
328.01
329.90
328.01
328.49
-2.38
2012-07-05
330.60
331.59
329.95
330.87
+0.77
2012-07-04
330.90
331.70
329.45
330.10
+1.14
2012-07-03
325.99
329.50
325.60
328.96
+3.05
2012-07-02
326.05
326.12
324.90
325.91
+3.66
2012-06-29
322.10
322.30
319
322.25
-0.48
2012-06-28
320.50
324
320.50
322.73
+0.55
2012-06-27
324.24
324.30
322.08
322.18
-2.54
2012-06-26
323.30
325.50
322.90
324.72
+1.72
2012-06-25
323.60
323.96
322.91
323
-5.40
2012-06-21
328.99
332.01
327
328.40
-2.78
2012-06-20
333.11
333.44
331.17
331.18
-2.52
2012-06-19
331.30
333.80
330.50
333.70
+2.60
2012-06-18
333.35
333.99
331
331.10
-2.25
2012-06-15
333.10
333.41
330
333.35
+1.25
2012-06-14
332
332.60
330.20
332.10
+1.49
2012-06-13
327.48
330.90
327.48
330.61
+4.12
2012-06-12
326.85
327.88
325.01
326.49
-1.35
2012-06-11
328.38
329
327.50
327.84
+5.22
2012-06-08
332.70
333.35
320.88
322.62
-9.86
2012-06-07
335.02
335.70
331.50
332.48
-0.99
2012-06-06
332.03
333.68
331.10
333.47
+2.32
2012-06-05
332.50
333.20
330.99
331.15
-1.31
2012-06-04
331
334.35
330.81
332.46
+12.26
2012-06-01
322
323.29
319.01
320.20
-1.47
2012-05-31
318.10
322.29
315.51
321.67
+3.44
2012-05-30
323.52
324.70
317.80
318.23
-0.38
2012-05-25
322.60
323
318
318.61
-0.57
2012-05-24
319
319.90
314.44
319.18
+0.38
2012-05-23
322.15
324.60
317.81
318.80
-5.25
2012-05-22
324.60
325.75
323.70
324.05
-2.10
2012-05-21
325.06
326.37
325.06
326.15
+4.05
2012-05-18
318.20
322.30
316.80
322.10
+5.44
2012-05-17
315.07
317.50
313.10
316.66
+3.25
2012-05-16
318.70
318.80
312.60
313.41
-4.85
2012-05-15
319.08
319.80
316.30
318.26
-3.54
2012-05-14
322.15
324
321.70
321.80
-0.35
2012-05-11
325
326.20
321.60
322.15
-3.24
2012-05-10
323.01
325.40
323
325.39
+0.79
2012-05-09
329.50
329.50
324.16
324.60
-7.74
2012-05-08
332.70
333.90
332.20
332.34
-1.10
2012-05-07
333.90
333.93
332.52
333.44
+0.74
2012-05-04
334
334.09
332.55
332.70
-1.90
2012-05-03
335.70
336.34
334.31
334.60
-1.50
2012-05-02
337.40
337.40
336
336.10
-0.06
2012-04-27
335.76
337.01
335.20
336.16
+0.60
2012-04-26
333.90
335.60
331.10
335.56
+1.05
2012-04-25
334.51
335.60
334
334.51
+1.01
2012-04-24
332.20
333.99
331.45
333.50
+0.20
2012-04-23
334.15
334.80
333
333.30
-1.69
2012-04-20
333.15
336.60
333.15
334.99
+0.32
2012-04-19
336.29
336.29
333.75
334.67
-1.62
2012-04-18
336.50
336.85
333.15
336.29
+0.84
2012-04-17
336.69
337.40
335
335.45
+0.32
2012-04-16
336.20
336.70
334.46
335.13
-5.71
2012-04-13
337
341.28
336.89
340.84
+3.04
2012-04-12
337.99
338.50
337.20
337.80
-0.20
2012-04-11
336.33
338.88
333.25
338
+1.67
2012-04-10
336.36
337.40
334.20
336.33
+0.87
2012-04-09
334.30
335.65
333.51
335.46
+1.33
2012-04-06
331.50
334.25
331
334.13
+2.83
2012-04-05
330.51
331.79
330.12
331.30
-7.83
2012-03-30
337.60
339.18
335.80
339.13
+0.95
2012-03-29
340.99
341.30
337.50
338.18
-3.22
2012-03-28
344.03
345
340.98
341.40
-2.39
2012-03-27
342.50
344.10
341.31
343.79
+4.50
2012-03-26
338.45
339.35
338.01
339.29
+3.09
2012-03-23
333.61
336.25
331.68
336.20
-0.20
2012-03-22
337
338.50
336.30
336.40
-1.10
2012-03-21
335.77
338.20
335.77
337.50
-0.08
2012-03-20
338.52
340.06
337.30
337.58
-1.12
2012-03-19
338.50
340.09
338.50
338.70
-0.51
2012-03-16
336.75
340.30
335.70
339.21
+2.26
2012-03-15
335.57
338.70
335.50
336.95
-4.35
2012-03-14
344.45
346.30
340.80
341.30
-5.80
2012-03-13
345
347.50
345
347.10
-0.05
2012-03-12
347.98
348.80
346.88
347.15
+0.47
2012-03-09
344.56
346.97
344.20
346.68
+3.33
2012-03-08
342
343.55
340.21
343.35
+2.35
2012-03-07
343.81
343.81
339.80
341
-4.99
2012-03-06
346.95
347.45
345.05
345.99
-1.81
2012-03-05
348.10
350.80
347.30
347.80
-0.73
2012-03-02
347.50
349.95
345.52
348.53
+0.74
2012-03-01
361.61
362.15
347
347.79
-14.06
2012-02-29
361.47
362.60
360.50
361.85
+2.27
2012-02-28
358.71
360.60
358.66
359.58
-0.01
2012-02-27
358.25
360.66
358.25
359.59
-0.13
2012-02-24
360.30
362
359.66
359.72
+0.03
2012-02-23
356.52
360.30
354.50
359.69
+3.29
2012-02-22
353.11
356.78
352.90
356.40
+2.80
2012-02-21
352
353.76
351.79
353.60
+1.70
2012-02-20
352.37
352.88
351.60
351.90
+3.30
2012-02-17
348.68
348.68
348.10
348.60
-2.70
2012-02-16
351
351.48
349.50
351.30
+3.05
2012-02-15
348.48
348.48
347.30
348.25
-3.45
2012-02-14
351.98
351.98
351.70
351.70
+0.30
2012-02-13
350.75
351.80
350.10
351.40
-1.60
2012-02-10
352.01
353.50
352.01
353
-1.78
2012-02-09
354.80
354.80
354.20
354.78
-0.24
2012-02-08
347.70
355.70
347.70
355.02
+5.24
2012-02-07
349.15
349.78
348.30
349.78
-1.97
2012-02-06
351.55
353.20
351.55
351.75
-5.15
2012-02-03
354
357.20
353.93
356.90
+2.39
2012-02-02
355.02
355.10
354.35
354.51
+0.66
2012-02-01
354
354
353.50
353.85
+1.55
2012-01-31
351.67
352.30
351.11
352.30
+0.60
2012-01-30
354.15
354.45
351.50
351.70
+13.47
2012-01-20
339.75
339.75
338.22
338.23
-1.06
2012-01-19
338
340
335.48
339.29
+0.99
2012-01-18
339
339.60
336
338.30
+2.70
2012-01-16
333.30
335.90
333.30
335.60
-0.40
2012-01-13
338
338.85
333.42
336
-0.90
2012-01-12
334.99
337
333.21
336.90
+1.40
2012-01-11
334.72
335.89
333.35
335.50
+3.75
2012-01-10
330
332.10
328.80
331.75
+0.95
2012-01-09
328.99
330.95
327.92
330.80
+2.68
2012-01-06
327.88
329
327.88
328.12
+1.32
2012-01-05
325.40
327.05
325.20
326.80
-1.20
2012-01-04
327.85
328.20
325.03
328
+8
2012-01-03
320
320
320
320
+0.50