搜金价

黄金T+D2013年价格历史

AuT+D

黄金T+D（AuT+D）2013年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
281.05
2013年
最高价 元/克
339.85
2013-01-22
最低价 元/克
236
2013-12-20

2013年价格走势

黄金T+D · 单位：元/克（日K收盘）

2013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
2013-12-31
238.99
239.77
237.10
237.41
-1.59
2013-12-30
240.89
241.80
239
239
-1.81
2013-12-27
239
241.25
238.85
240.81
+2.01
2013-12-26
238.78
239
238.30
238.80
+0.01
2013-12-25
237.90
239
237.64
238.79
+1.29
2013-12-24
237.51
238.30
236.94
237.50
-0.95
2013-12-23
236.01
238.48
235.72
238.45
+2.45
2013-12-20
238.40
238.60
235.70
236
-4.70
2013-12-19
242.51
243.68
240.30
240.70
-2.16
2013-12-18
242.62
244.21
242
242.86
-2.04
2013-12-17
242.10
245.59
242.10
244.90
+2.74
2013-12-16
241.99
242.75
241.10
242.16
+0.46
2013-12-13
243.50
243.60
240.92
241.70
-4.55
2013-12-12
246.80
247.89
246.01
246.25
-0.55
2013-12-11
245
247.50
245
246.80
+2.03
2013-12-10
243
244.83
243
244.77
+1.52
2013-12-09
242.25
245.35
239.50
243.25
+0.25
2013-12-06
242.56
243.30
240.52
243
-0.70
2013-12-05
241
245.50
240
243.70
+2.80
2013-12-04
241.26
241.90
240.52
240.90
-1
2013-12-03
243.50
244.25
241.08
241.90
-3.65
2013-12-02
246.55
246.56
245.02
245.55
+0.97
2013-11-29
245.20
245.35
244.28
244.58
-0.22
2013-11-28
246.15
246.70
243.76
244.80
-0.72
2013-11-27
245.89
246.49
245
245.52
-1.59
2013-11-26
243.59
247.14
242.70
247.11
+3.76
2013-11-25
245.80
246.30
243.30
243.35
-2.20
2013-11-22
246.40
246.40
244.33
245.55
-0.26
2013-11-21
249
250.60
245.63
245.81
-5.19
2013-11-20
250.99
251.45
250.40
251
+0.34
2013-11-19
252.30
252.55
249.77
250.66
-2.39
2013-11-18
252.70
253.50
252.55
253.05
+0.20
2013-11-15
252.49
254.20
251.45
252.85
+0.30
2013-11-14
251.89
253.25
250.02
252.55
+2.01
2013-11-13
251.80
253
249.50
250.54
-1.41
2013-11-12
252.57
252.97
251
251.95
-1.05
2013-11-11
257.45
258.10
252.69
253
-4.35
2013-11-08
259.76
259.99
255.80
257.35
-1.47
2013-11-07
258.81
259.50
258.50
258.82
+0.67
2013-11-06
259.35
259.50
257.50
258.15
-0.49
2013-11-05
259.96
260.18
258.50
258.64
+0.22
2013-11-04
258.74
259.90
258.10
258.42
-2.18
2013-11-01
260.50
261.40
259.60
260.60
-1.49
2013-10-31
265
265.78
261.50
262.09
-1.71
2013-10-30
263.55
264.65
262.20
263.80
-0.42
2013-10-29
264.10
265.90
264.05
264.22
+0.12
2013-10-28
262.44
264.90
262.36
264.10
+1.29
2013-10-25
262.99
263.86
262.40
262.81
+0.01
2013-10-24
262.70
262.90
261.85
262.80
+0.43
2013-10-23
261.50
264.80
261.06
262.37
+2.95
2013-10-22
260
260.50
259
259.42
-1.18
2013-10-21
260.47
260.99
258.90
260.60
+0.80
2013-10-18
260.47
260.80
259.08
259.80
+6
2013-10-17
254.10
255.50
252.50
253.80
-1.11
2013-10-16
251.97
255.49
251.41
254.91
+1.81
2013-10-15
255.71
255.97
252.49
253.10
-1.50
2013-10-14
253.30
254.60
252.20
254.60
-2.61
2013-10-11
258.88
259.30
256.52
257.21
-2.39
2013-10-10
260.11
261.80
258.52
259.60
-2.25
2013-10-09
262.20
263.99
261.65
261.85
-1.17
2013-10-08
262.50
263.20
262
263.02
-2.48
2013-09-30
264.99
266.60
264
265.50
+2.65
2013-09-27
264.01
264.50
261.66
262.85
-1.55
2013-09-26
262
265
261.91
264.40
+2.04
2013-09-25
259.99
263.35
259.03
262.36
+0.07
2013-09-24
262.04
263.48
261.30
262.29
-0.91
2013-09-23
258.81
263.53
258.81
263.20
+4.39
2013-09-18
261.11
261.70
256.70
258.81
-2.90
2013-09-17
261.40
263.60
260.88
261.71
-1.55
2013-09-16
263.59
265.10
260.82
263.26
+0.56
2013-09-13
265
265.50
261
262.70
-5.50
2013-09-12
271.13
272
267.82
268.20
-4.14
2013-09-11
271.52
278.20
270.21
272.34
-1.66
2013-09-10
276.10
276.50
273.60
274
-1.82
2013-09-09
275.99
276.50
274.01
275.82
+3.02
2013-09-06
276.08
276.11
271.58
272.80
-2.53
2013-09-05
276.70
276.90
274.50
275.33
-3.87
2013-09-04
277.67
280.75
277.60
279.20
+2.85
2013-09-03
276.50
277.24
276.04
276.35
-0.55
2013-09-02
277.45
278.80
275
276.90
-0.55
2013-08-30
280
280.35
277.22
277.45
-2.24
2013-08-29
282.90
283.30
279
279.69
-2.61
2013-08-28
281
283.50
280
282.30
+4.26
2013-08-27
277.89
278.20
276.30
278.04
+0.54
2013-08-26
272.99
278
272.83
277.50
+4.40
2013-08-23
273.80
274.33
272.31
273.10
+1.39
2013-08-22
271.98
273.49
270.99
271.71
-0.29
2013-08-21
272.58
273.90
271.88
272
+1.50
2013-08-20
273.23
273.77
269.81
270.50
-2.90
2013-08-19
272.04
275.60
271.20
273.40
+1.70
2013-08-16
265
274
264.40
271.70
+4.36
2013-08-15
265.19
268.95
264
267.34
+2.79
2013-08-14
267
267.40
263.85
264.55
-3.27
2013-08-13
266.10
268.40
266.10
267.82
+1.52
2013-08-12
261.74
266.50
261.60
266.30
+4.39
2013-08-09
259
263
258.60
261.91
+3.21
2013-08-08
257
259.46
256.80
258.70
+1.81
2013-08-07
258.28
258.85
255.70
256.89
-2.49
2013-08-06
262
262.60
258.40
259.38
-3.82
2013-08-05
263.39
264.10
261.80
263.20
+5.30
2013-08-02
264.60
264.70
257.35
257.90
-6.50
2013-08-01
264.33
265.80
261.50
264.40
-1.30
2013-07-31
264.31
266.89
263.60
265.70
+1.60
2013-07-30
265
265.50
263.90
264.10
-0.30
2013-07-29
264.52
265.90
262.60
264.40
-2.83
2013-07-26
265.15
267.55
264.53
267.23
+2.75
2013-07-25
267
267.80
263.30
264.48
-4.21
2013-07-24
266.18
269.50
265.86
268.69
+1.40
2013-07-23
265.34
267.90
264.80
267.29
+3.04
2013-07-22
258.91
265.10
258.85
264.25
+5.15
2013-07-19
257.90
259.40
256.80
259.10
+2.81
2013-07-18
260.48
261.20
255.50
256.29
-2.83
2013-07-17
260.24
260.66
258.91
259.12
+0.18
2013-07-16
258.60
259.50
257.65
258.94
-0.45
2013-07-15
256.51
260.70
256.51
259.39
+1.99
2013-07-12
259.40
259.40
256.81
257.40
-1.70
2013-07-11
253.20
261.25
251.51
259.10
+6.49
2013-07-10
252.68
253.70
250.75
252.61
-0.57
2013-07-09
249
254.75
248.51
253.18
+5.48
2013-07-08
247.40
248.49
244
247.70
-3.43
2013-07-05
252.85
253.78
250.56
251.13
-2.87
2013-07-04
253.10
254.54
252.50
254
+3.20
2013-07-03
253.80
254.88
250.63
250.80
-4.95
2013-07-02
251.48
256.27
251.10
255.75
+2.75
2013-07-01
241.75
253
241.01
253
+8.70
2013-06-28
248.25
248.80
242.50
244.30
-5.50
2013-06-27
248.10
250.80
247.70
249.80
-2
2013-06-26
253.29
253.30
250.85
251.80
-2.85
2013-06-21
259.20
261.60
254.50
254.65
-11.75
2013-06-20
274.50
275.20
265.01
266.40
-7.70
2013-06-19
275.42
275.49
273.20
274.10
-1.55
2013-06-18
276.60
277.10
275.20
275.65
-1.50
2013-06-17
277.30
277.50
276.70
277.15
+0.34
2013-06-14
276.11
277.29
275.30
276.81
-0.50
2013-06-13
277.18
277.65
277.15
277.31
-3.40
2013-06-07
278
282
277.80
280.71
+3.26
2013-06-06
278.87
280
277.10
277.45
-1.05
2013-06-05
277.90
279.90
277.30
278.50
-1.10
2013-06-04
278.49
281.50
277.50
279.60
+2.10
2013-06-03
278.30
280
277.01
277.50
-4.18
2013-05-31
281
283.70
280.50
281.68
+0.90
2013-05-30
277.66
281.30
277.40
280.78
+2.98
2013-05-29
276.99
280.34
275.90
277.80
-0.70
2013-05-28
279.19
279.79
277.90
278.50
-0.95
2013-05-27
277.80
279.60
277.60
279.45
+0.95
2013-05-24
277.55
279.85
276.61
278.50
+1.60
2013-05-23
280
284
273.05
276.90
-2.10
2013-05-22
275.85
279.20
273.80
279
-0.60
2013-05-21
273
280.53
271
279.60
+8.81
2013-05-20
269
271.29
269
270.79
-6.01
2013-05-17
277
279.69
276.50
276.80
-1.90
2013-05-16
283
283.79
278.60
278.70
-4.50
2013-05-15
284.80
287.20
282.80
283.20
-4.10
2013-05-14
287.39
290.50
285.61
287.30
+0.95
2013-05-13
287.10
287.98
285.30
286.35
-5.55
2013-05-10
292.01
293.50
290.20
291.90
-1.50
2013-05-09
292.60
294.35
291.52
293.40
+2.80
2013-05-08
288.63
290.92
287.50
290.60
-0.70
2013-05-07
293.98
294.25
290.89
291.30
-3
2013-05-06
294.75
295.65
294.21
294.30
-0.70
2013-05-03
292.99
295.49
292.56
295
+3.20
2013-05-02
290.61
292
290
291.80
-3.20
2013-04-26
290.31
297.90
289.68
295
+5.60
2013-04-25
285.88
290.20
284.20
289.40
+4
2013-04-24
282.21
285.70
280
285.40
+3.40
2013-04-23
286.30
286.70
281.70
282
-4
2013-04-22
283.10
286.21
283.04
286
+2.60
2013-04-19
277.20
285.30
274.60
283.40
+8.30
2013-04-18
275.49
277.45
265.88
275.10
-0.90
2013-04-17
278.01
278.65
272.50
276
+1.10
2013-04-16
282.42
282.99
262.50
274.90
-15.22
2013-04-15
295.50
296.40
290.12
290.12
-21.38
2013-04-12
311.66
313
311.50
311.50
-0.25
2013-04-11
315.86
315.86
311.35
311.75
-5.05
2013-04-10
315.75
317.36
315.25
316.80
+1.50
2013-04-09
316
316
314.30
315.30
-1.20
2013-04-08
315.79
316.60
315.58
316.50
+2.60
2013-04-03
317.45
317.90
312.90
313.90
-6.10
2013-04-02
319.85
320.90
319.30
320
+0.20
2013-04-01
320.79
320.79
319.60
319.80
-0.20
2013-03-29
320.50
320.80
319
320
-1.10
2013-03-28
319.35
321.50
319.35
321.10
+1.85
2013-03-27
320.30
320.68
318.91
319.25
-1.70
2013-03-26
319.89
321.25
319.68
320.95
-1.05
2013-03-25
321.90
322.60
321.90
322
-0.65
2013-03-22
323.23
323.23
322.47
322.65
+0.54
2013-03-21
322.45
322.55
321.50
322.11
-0.70
2013-03-20
320.90
323.20
320.90
322.81
+1.05
2013-03-19
321.68
322.40
312.90
321.76
+0.66
2013-03-18
321.32
321.70
319.84
321.10
+0.95
2013-03-15
318.85
320.35
318.15
320.15
+0.60
2013-03-14
320.58
321.60
319.26
319.55
-1.32
2013-03-13
320.85
321.50
320.55
320.87
+1.47
2013-03-12
318.87
319.51
318.40
319.40
+0.20
2013-03-11
317.99
319.20
317.99
319.20
+0.90
2013-03-08
318.80
319.44
317.20
318.30
-0.65
2013-03-07
318.34
320.25
317.50
318.95
-0.04
2013-03-06
320.39
321.15
318.88
318.99
-1.46
2013-03-05
319.66
320.52
319.43
320.45
+0.45
2013-03-04
321
321.25
319.72
320
-0.35
2013-03-01
321.51
322.60
319.10
320.35
-3.35
2013-02-28
324.30
325.60
322.96
323.70
-1.37
2013-02-27
322.40
325.80
320.34
325.07
+3.57
2013-02-26
322.90
323.33
321.37
321.50
+0.36
2013-02-25
321.60
321.70
320
321.14
-1.46
2013-02-22
318.50
322.70
318.37
322.60
+3.80
2013-02-21
323.50
323.50
316.71
318.80
-6.95
2013-02-20
326.80
326.80
324.72
325.75
-0.77
2013-02-19
326.20
326.80
325.60
326.52
+0.11
2013-02-18
326.70
326.80
325.51
326.41
-10.03
2013-02-08
337.95
338.10
335
336.44
-0.76
2013-02-07
337.12
338.10
336.30
337.20
+0.40
2013-02-06
337.38
338.58
335.50
336.80
-0.30
2013-02-05
335.35
337.47
335.11
337.10
+0.70
2013-02-04
335.29
336.80
334.71
336.40
+1.50
2013-02-01
336.70
337.20
333.90
334.90
-1.90
2013-01-31
334.90
338.37
334.90
336.80
+0.80
2013-01-30
335.10
336
334.35
336
+0.81
2013-01-29
334
335.27
333.10
335.19
+0.84
2013-01-28
333.99
334.50
333.85
334.35
-1.60
2013-01-25
336.92
337.20
334.80
335.95
-1.05
2013-01-24
339.40
341
336.80
337
-2.43
2013-01-23
339.20
340.13
338.61
339.43
-0.42
2013-01-22
338.31
340.22
338.31
339.85
+0.76
2013-01-21
338.53
339.20
338.53
339.09
-0.01
2013-01-18
337.50
339.40
334.70
339.10
+1.90
2013-01-17
336.10
337.70
336.10
337.20
-0.55
2013-01-16
337.15
338.09
336.52
337.75
+0.75
2013-01-15
335.89
337.18
334.50
337
+1.40
2013-01-14
334.20
335.67
334
335.60
-0.08
2013-01-11
333.50
336.29
332.70
335.68
+2.28
2013-01-10
332.89
333.70
331.78
333.40
-0.31
2013-01-09
332
334.40
331.35
333.71
+2.41
2013-01-08
332.40
332.99
330.32
331.30
-1.75
2013-01-07
332.70
333.85
332.70
333.05
+2.05
2013-01-04
331.28
332
330.92
331
-4
2013-01-03
335
335
335
335
+0.62