黄金T+D2014年价格历史
AuT+D黄金T+D（AuT+D）2014年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
251.52
2014年
最高价
元/克
272.91
2014-03-17
最低价
元/克
224.97
2014-11-06
2014年价格走势
黄金T+D · 单位：元/克（日K收盘）
2014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
2014-12-31
238
241.98
236.62
240
+2.45
2014-12-30
239.80
239.80
236.90
237.55
-2.23
2014-12-29
239.80
239.95
238.30
239.78
+2.23
2014-12-26
236.40
237.75
236.10
237.55
+1.11
2014-12-25
235.81
236.58
235.46
236.44
+0.06
2014-12-24
235.80
236.85
235.53
236.38
-0.32
2014-12-23
240
240
235.80
236.70
-3.50
2014-12-22
239.52
240.55
239.40
240.20
-0.31
2014-12-19
241.69
241.70
238.80
240.51
+0.61
2014-12-18
239.65
240.49
237.40
239.90
+0.95
2014-12-17
240.99
243.99
236.51
238.95
+0.05
2014-12-16
241.42
242.60
238.10
238.90
-3.92
2014-12-15
243.31
244.30
241.60
242.82
-0.05
2014-12-12
242.96
245
242.11
242.87
-0.18
2014-12-11
244.38
245.68
242.88
243.05
-2.80
2014-12-10
239.65
248.60
239.65
245.85
+5.68
2014-12-09
237.28
240.22
236.40
240.17
+3.17
2014-12-08
238.11
239.61
235.66
237
-1.90
2014-12-05
238.35
240.28
237.81
238.90
+0.60
2014-12-04
237.56
240.40
237.45
238.30
+0.60
2014-12-03
236.82
238.50
236.06
237.70
-1
2014-12-02
232.30
241
231
238.70
+10.19
2014-12-01
234.50
235.10
226.40
228.51
-6.60
2014-11-28
236.34
236.75
234.11
235.11
-0.94
2014-11-27
236.99
237.10
235.22
236.05
-1
2014-11-26
237
237.40
235.20
237.05
+0.30
2014-11-25
236.61
237.25
236.05
236.75
-0.15
2014-11-24
235.60
238.01
235
236.90
+1.40
2014-11-21
235.20
235.70
233.60
235.50
+2
2014-11-20
235.68
236.18
230
233.50
-1.70
2014-11-19
236.50
236.60
234.58
235.20
+1.14
2014-11-18
234.30
235.21
233.36
234.06
-0.24
2014-11-17
227.13
240
226
234.30
+6.90
2014-11-14
228.80
230.10
226.50
227.40
-1.20
2014-11-13
229.60
230.50
228.10
228.60
-1.75
2014-11-12
227.94
230.60
227.08
230.35
+3.05
2014-11-11
229.58
230.20
226
227.30
-3.37
2014-11-10
224.90
232.45
224.90
230.67
+5.65
2014-11-07
224.56
225.60
222.83
225.02
+0.05
2014-11-06
222.80
234
222.80
224.97
-0.69
2014-11-05
230.20
230.40
225.20
225.66
-3.64
2014-11-04
231
231
229.20
229.30
-1.36
2014-11-03
230.56
230.80
227.51
230.66
+0.59
2014-10-31
236.99
237.30
229.87
230.07
-7.03
2014-10-30
240.74
241.30
236.91
237.10
-4.78
2014-10-29
241.42
242.82
241.30
241.88
+0.08
2014-10-28
242.10
242.31
241.37
241.80
-0.30
2014-10-27
242.87
242.87
242
242.10
-0.45
2014-10-24
243.90
243.95
241.91
242.55
-2.07
2014-10-23
245.50
245.75
244.58
244.62
-1.01
2014-10-22
245.80
247
245.51
245.63
-0.87
2014-10-21
245.22
246.51
244.80
246.50
+1.88
2014-10-20
244.31
244.80
243.35
244.62
+0.01
2014-10-17
244.75
244.95
243.87
244.61
+0.21
2014-10-16
242.70
246
242.32
244.40
+2.32
2014-10-15
244
244.27
241.88
242.08
-1.37
2014-10-14
242.97
244.48
242.20
243.45
+0.15
2014-10-13
241.90
244.30
241.30
243.30
+1.75
2014-10-10
242.80
243.30
241.35
241.55
-0.85
2014-10-09
240.95
242.63
239.10
242.40
+1.55
2014-10-08
239.68
241
239.68
240.85
-0.35
2014-09-30
242
242.04
240.70
241.20
+0.38
2014-09-29
241.11
241.40
240.11
240.82
-1.78
2014-09-26
239.44
243
239.26
242.60
+3.35
2014-09-25
241.62
241.98
239.20
239.25
-3.10
2014-09-24
243.50
243.50
241.30
242.35
+1.55
2014-09-23
239.99
241.35
239.40
240.80
+0.79
2014-09-22
241.98
242.55
238.22
240.01
-2.08
2014-09-19
241.80
243.34
241.12
242.09
-0.21
2014-09-18
244.66
245.71
242.16
242.30
-2.70
2014-09-17
245.20
246.18
244.25
245
-0.15
2014-09-16
244.70
245.48
244.10
245.15
+0.70
2014-09-15
244.15
244.55
242.94
244.45
-0.30
2014-09-12
245.88
246.40
243.50
244.75
-2.23
2014-09-11
246.81
247.40
246
246.98
-1.02
2014-09-10
247.60
248.17
245.95
248
+0.12
2014-09-09
248.85
248.88
247.87
247.88
-2.23
2014-09-05
250.60
252.40
249.56
250.11
-0.87
2014-09-04
250.52
251.50
250.41
250.98
+0.13
2014-09-03
251.25
251.48
250.30
250.85
-1.63
2014-09-02
254.32
254.66
252.10
252.48
-2.27
2014-09-01
254.70
255.36
254.20
254.75
-0.18
2014-08-29
255.60
255.60
254.50
254.93
+0.03
2014-08-28
254.59
255
253.75
254.90
+0.24
2014-08-27
255.40
255.40
254.05
254.66
-0.92
2014-08-26
253.60
255.81
253.03
255.58
+2.43
2014-08-25
253.40
254.29
253.10
253.15
-0.60
2014-08-22
252.50
254
252.50
253.75
+0.06
2014-08-21
256.10
256.59
253.37
253.69
-2.65
2014-08-20
256.80
257
256.08
256.34
-0.56
2014-08-19
256.85
257.36
256.66
256.90
-0.59
2014-08-18
256.80
259.50
256.50
257.49
-2.27
2014-08-15
260.05
260.25
259.43
259.76
-0.52
2014-08-14
259.90
260.30
259.21
260.28
+0.80
2014-08-13
260.50
260.64
259.20
259.48
-0.02
2014-08-12
259.19
259.50
258.80
259.50
+0.45
2014-08-11
259.51
260.30
258.50
259.05
-2
2014-08-08
258.50
261.60
258.30
261.05
+2.60
2014-08-07
257.99
259.10
257.99
258.45
+2.17
2014-08-06
256.02
257.10
255.30
256.28
-0.43
2014-08-05
257.11
257.55
256.09
256.71
-0.70
2014-08-04
256.30
258.20
256.20
257.41
+1.71
2014-08-01
256.30
256.62
255.20
255.70
-1.81
2014-07-31
258.45
258.55
256.91
257.51
-0.89
2014-07-30
260
260.60
258.14
258.40
-1.45
2014-07-29
259.60
259.99
258.89
259.85
+0.19
2014-07-28
257.99
260.08
257.41
259.66
+2.01
2014-07-25
258.55
259.10
256.78
257.65
-0.92
2014-07-24
260.88
261.10
258.09
258.57
-2.28
2014-07-23
261.69
261.95
260.05
260.85
+0.04
2014-07-22
262.39
262.50
260.45
260.81
-1.39
2014-07-21
261.04
262.20
260.11
262.20
+0.48
2014-07-18
260.70
264.40
259.77
261.72
+1.42
2014-07-17
258.99
260.90
258.81
260.30
+1.45
2014-07-16
261
261.70
258.06
258.85
-2.45
2014-07-15
261.36
261.61
260
261.30
-1.75
2014-07-14
267
267.10
262.60
263.05
-3.79
2014-07-11
267
267.79
266.70
266.84
+2.04
2014-07-10
263.80
264.89
263.12
264.80
+1.25
2014-07-09
263.15
263.68
261.80
263.55
+0.81
2014-07-08
262.20
262.88
261.03
262.74
+0.95
2014-07-07
263.80
263.99
261.45
261.79
-2.11
2014-07-04
262.90
263.98
262.80
263.90
+0.21
2014-07-03
264.20
265.15
263.50
263.69
-0.71
2014-07-02
264.11
264.98
263.89
264.40
+0.40
2014-07-01
262.12
265.30
262.01
264
+2.01
2014-06-30
263.01
263.70
261.68
261.99
-1.15
2014-06-27
263.34
263.80
262.32
263.14
+0.34
2014-06-26
263.60
264.86
262.60
262.80
-0.15
2014-06-25
264.48
264.70
262.35
262.95
-0.40
2014-06-24
263.99
264
262.88
263.35
-0.20
2014-06-23
262.81
264.82
262.40
263.55
+0.82
2014-06-20
257.40
263.54
257.40
262.73
+6.73
2014-06-19
254.40
256.66
253.96
256
+2
2014-06-18
253.03
254.39
253.03
254
+0.58
2014-06-17
255.80
256.38
253.21
253.42
-2.88
2014-06-16
254
256.46
253.82
256.30
+2.20
2014-06-13
252.95
254.48
252.75
254.10
+1.98
2014-06-12
253.15
253.15
252.10
252.12
-0.52
2014-06-11
252.20
252.99
252.20
252.64
+1.04
2014-06-10
251.80
252
251
251.60
-0.36
2014-06-09
253.35
253.35
251
251.96
-0.72
2014-06-06
252.04
252.88
251.55
252.68
+2.23
2014-06-05
251.01
251.26
250.24
250.45
-0.35
2014-06-04
250.49
250.95
249.93
250.80
+0.29
2014-06-03
250.35
250.75
249.81
250.51
-2.29
2014-05-30
252.31
253.05
252.02
252.80
+0.80
2014-05-29
254.80
254.80
251.81
252
-2.65
2014-05-28
257.09
258.15
254.35
254.65
-3.34
2014-05-27
259.19
259.86
257.95
257.99
-1.56
2014-05-26
259.80
259.96
259.40
259.55
-0.35
2014-05-23
260.50
260.58
259.62
259.90
+0.04
2014-05-22
259.30
260.10
258.70
259.86
+0.06
2014-05-21
259.02
260.30
259.02
259.80
+0.40
2014-05-20
261.02
261.30
259.15
259.40
-1.16
2014-05-19
258.81
260.71
258.81
260.56
+0.86
2014-05-16
259.78
260.68
259.30
259.70
-1.04
2014-05-15
261.74
261.74
260.45
260.74
+0.71
2014-05-14
260.45
260.47
259.31
260.03
+0.38
2014-05-13
260.88
261.21
259.28
259.65
+0.55
2014-05-12
258.75
259.20
258.03
259.10
+0.13
2014-05-09
258.50
259.38
258.30
258.97
-0.03
2014-05-08
261.75
261.99
258.82
259
-3.75
2014-05-07
262.30
263
262
262.75
-0.27
2014-05-06
263.88
263.99
262.50
263.02
+0.22
2014-05-05
262.80
263.40
262.50
262.80
+2.60
2014-04-30
260.80
261.30
260
260.20
+0.20
2014-04-29
262.10
262.50
259.90
260
-1.95
2014-04-28
261.05
262.79
260.40
261.95
+2.30
2014-04-25
255.80
262
255.77
259.65
+1.89
2014-04-24
258
258.15
257.10
257.76
-0.11
2014-04-23
257.98
258.10
256.60
257.87
-0.54
2014-04-22
257.70
258.55
257.11
258.41
+0.71
2014-04-21
258.70
259.20
256.80
257.70
-1.40
2014-04-18
259.97
260.10
258.27
259.10
-0.27
2014-04-17
260.30
260.50
259
259.37
-0.53
2014-04-16
258.80
260.31
258.40
259.90
-2
2014-04-15
264.50
265.50
261.81
261.90
-2.92
2014-04-14
262.38
265.39
262.35
264.82
+2.46
2014-04-11
262.13
263.30
262.13
262.36
-0.44
2014-04-10
259.70
262.85
259.50
262.80
+1.75
2014-04-09
261.25
261.85
260.70
261.05
-0.03
2014-04-08
259.20
261.20
259.13
261.08
+4.03
2014-04-04
256.40
257.08
255.77
257.05
-0.09
2014-04-03
257.46
257.70
256.83
257.14
+1.01
2014-04-02
256.20
256.48
255.18
256.13
-0.17
2014-04-01
257.50
258.24
255.30
256.30
-1.58
2014-03-31
257.60
259
256.80
257.88
-0.32
2014-03-28
258.02
258.80
257.53
258.20
-0.65
2014-03-27
260.90
261.20
258.78
258.85
-2.83
2014-03-26
260
261.80
260
261.68
+0.62
2014-03-25
262.10
262.96
260.28
261.06
-2.74
2014-03-24
266.30
266.79
263.60
263.80
-1.68
2014-03-21
264
266.20
264
265.48
-0.22
2014-03-20
266.40
267.16
264.20
265.70
-2.50
2014-03-19
267.21
269.50
267.10
268.20
-0.95
2014-03-18
272.50
272.99
268.08
269.15
-3.76
2014-03-17
272.40
273.30
270.40
272.91
+3.46
2014-03-14
269.09
271.15
268.89
269.45
-0.43
2014-03-13
268.78
271
268.60
269.88
+2.48
2014-03-12
265.30
268.20
263.65
267.40
+2.89
2014-03-11
262.95
264.66
262.66
264.51
+2.21
2014-03-10
265.37
265.98
260.50
262.30
-2.85
2014-03-07
262.98
265.68
262.70
265.15
+2.35
2014-03-06
263.20
264.20
262.58
262.80
-0.18
2014-03-05
262.62
263.92
262.62
262.98
-0.87
2014-03-04
265.50
267.35
263.40
263.85
-2.35
2014-03-03
262.98
266.25
260.99
266.20
+3.54
2014-02-28
261.95
263.40
261.59
262.66
+1.26
2014-02-27
262.50
262.90
260.50
261.40
-3.57
2014-02-26
262.45
265.08
262.10
264.97
+3.07
2014-02-25
261.79
262.69
260.80
261.90
+1.80
2014-02-24
259.80
260.90
258.60
260.10
+1
2014-02-21
257
259.30
256.80
259.10
+1.57
2014-02-20
257.73
259.10
256.75
257.53
-0.67
2014-02-19
257.40
259.60
257.11
258.20
+0.19
2014-02-18
260
260.05
257.51
258.01
-1.74
2014-02-17
258.10
261.20
257.13
259.75
+3.55
2014-02-14
252.70
256.44
252.62
256.20
+4.11
2014-02-13
252.60
253.19
252
252.09
+0.09
2014-02-12
251.84
252.80
250
252
+0.80
2014-02-11
250.40
251.94
249.82
251.20
+1.40
2014-02-10
247.60
249.98
247.01
249.80
+2
2014-02-07
246.30
247.99
246.01
247.80
+1.58
2014-01-30
246.77
247.20
245.22
246.22
+0.42
2014-01-29
245.70
246.55
245
245.80
-0.20
2014-01-28
247.67
247.67
245.81
246
-1.79
2014-01-27
248.49
249.10
246
247.79
+1.01
2014-01-24
245.10
247.32
244.75
246.78
+3.54
2014-01-23
243.60
243.94
242.25
243.24
-0.36
2014-01-22
244.52
244.52
242.90
243.60
-2.12
2014-01-21
246.88
246.88
245.70
245.72
-0.78
2014-01-20
243.78
246.85
243.78
246.50
+2.05
2014-01-17
243.30
244.59
243.21
244.45
+0.35
2014-01-16
243.80
244.20
242.60
244.10
+0.15
2014-01-15
245.60
246.50
243.40
243.95
-2.05
2014-01-14
245.31
246.40
244.90
246
—
2014-01-13
243.48
246.70
242
246
+2.82
2014-01-10
242.80
243.65
241.20
243.18
+1.56
2014-01-09
242.39
242.99
241
241.62
-0.25
2014-01-08
243.69
244.85
241.55
241.87
-3.03
2014-01-07
244.17
245.75
243.21
244.90
+0.20
2014-01-06
242.12
245.20
241.72
244.70
+1.95
2014-01-03
240
243.45
239.81
242.75
+1.74
2014-01-02
239.20
241.49
238.66
241.01
+3.60