搜金价

黄金T+D2016年价格历史

AuT+D

黄金T+D（AuT+D）2016年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
268.16
2016年
最高价 元/克
293.91
2016-07-07
最低价 元/克
224.65
2016-01-04

2016年价格走势

黄金T+D · 单位：元/克（日K收盘）

2016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
2016-12-30
262.25
265.80
262.20
264.34
+1.84
2016-12-29
261.30
262.62
260.89
262.50
+0.65
2016-12-28
261.80
262.39
261
261.85
+0.68
2016-12-27
260.83
261.40
260.40
261.17
+0.34
2016-12-26
259.88
260.90
259.35
260.83
+0.95
2016-12-23
259.15
260.50
258.30
259.88
+0.43
2016-12-22
260.47
260.90
258.93
259.45
-1.41
2016-12-21
261.60
261.79
258.24
260.86
-0.97
2016-12-20
262.45
262.96
261.40
261.83
-0.87
2016-12-19
262.27
263.04
261.71
262.70
+0.86
2016-12-16
261.29
262.78
261.25
261.84
-1.31
2016-12-15
265.53
266.80
261.50
263.15
-2.27
2016-12-14
264.38
265.68
264
265.42
+0.46
2016-12-13
265.55
265.55
263.67
264.96
+0.66
2016-12-12
265.12
265.68
263.67
264.30
-1.53
2016-12-09
266.38
266.95
264.78
265.83
-0.47
2016-12-08
265.25
267.10
264.61
266.30
+1.68
2016-12-07
264.46
264.88
263.95
264.62
+0.07
2016-12-06
263.95
265.80
263.57
264.55
-0.45
2016-12-05
264.55
267.10
263.39
265
+0.07
2016-12-02
264.50
265.53
263.19
264.93
-0.43
2016-12-01
267.19
267.40
263.30
265.36
-2.23
2016-11-30
268.20
268.75
267.08
267.59
-1.06
2016-11-29
270.20
270.80
268.30
268.65
-1.93
2016-11-28
269.30
271.56
268
270.58
+1.59
2016-11-25
270.13
270.48
265.21
268.99
-1.16
2016-11-24
272.82
272.96
269.75
270.15
-2.65
2016-11-23
273.10
273.35
271.99
272.80
-0.03
2016-11-22
272.46
273.49
271.63
272.83
+0.44
2016-11-21
270.99
272.50
270.02
272.39
+1.91
2016-11-18
273.70
273.90
269.81
270.48
-2.59
2016-11-17
272.95
273.99
272.60
273.07
-0.39
2016-11-16
272.31
274.29
271.68
273.46
+0.46
2016-11-15
271.70
273.05
269.63
273
+1.56
2016-11-14
277.30
278.30
267.43
271.44
-6.65
2016-11-11
281.81
282.82
275.80
278.09
-4.38
2016-11-10
285.45
286.46
281.40
282.47
-5.49
2016-11-09
280.50
289.79
278.87
287.96
+7.28
2016-11-08
281.24
281.70
279.60
280.68
-0.72
2016-11-07
283.28
284.38
281.33
281.40
-1.21
2016-11-04
281.25
300.39
280.50
282.61
-0.93
2016-11-03
282.63
284.49
282.41
283.54
+1.37
2016-11-02
281.30
282.48
280.63
282.17
+2.39
2016-11-01
278.40
279.95
278.30
279.78
+0.96
2016-10-31
277.50
280.50
276.50
278.82
+1.43
2016-10-28
277.60
278.14
277.15
277.39
-0.08
2016-10-27
278
278.17
276.65
277.47
-1.03
2016-10-26
277.14
278.75
277
278.50
+1.55
2016-10-25
275.96
277.80
275.81
276.95
+0.56
2016-10-24
276
276.42
275.71
276.39
+1.06
2016-10-21
276.68
276.96
274.97
275.33
-0.83
2016-10-20
275.90
276.83
275.86
276.16
+1.71
2016-10-19
274.05
274.88
273.60
274.45
-0.05
2016-10-18
272.80
274.60
272.55
274.50
+1.70
2016-10-17
272.40
273.39
271.03
272.80
+0.40
2016-10-14
273.32
273.99
272.40
272.40
-0.90
2016-10-13
272.35
273.85
271.49
273.30
+0.71
2016-10-12
272.50
273.20
272.22
272.59
-0.50
2016-10-11
272.32
273.30
272.32
273.09
+0.16
2016-10-10
284.80
284.80
271.77
272.93
-11.87
2016-10-04
283.92
284.94
283.20
284.80
—
2016-09-30
283.92
284.94
283.20
284.80
+0.40
2016-09-29
285.28
285.41
283.61
284.40
-0.07
2016-09-28
287
287.08
284.38
284.47
-2.78
2016-09-27
286.87
288
286.50
287.25
+0.24
2016-09-26
287.41
287.68
286.33
287.01
+0.18
2016-09-23
286.92
288.26
286.50
286.83
+0.23
2016-09-22
284.81
286.75
284.01
286.60
+2.45
2016-09-21
283.17
284.25
282.47
284.15
+0.75
2016-09-20
282.83
283.50
282.77
283.40
-0.05
2016-09-19
284.58
284.58
281.70
283.45
-1.13
2016-09-14
285.37
285.80
283.56
284.58
-1.22
2016-09-13
286
286.69
284.70
285.80
-0.38
2016-09-12
287.28
287.99
285.38
286.18
-1.40
2016-09-09
288.65
289.25
287.30
287.58
-1.48
2016-09-08
288.95
289.55
288
289.06
-0.22
2016-09-07
286.66
290.30
286.23
289.28
+3.41
2016-09-06
285.47
285.90
285.23
285.87
+0.71
2016-09-05
282.63
285.80
281.28
285.16
+2.83
2016-09-02
281.53
282.67
280.38
282.33
+0.93
2016-09-01
282.80
282.80
281.20
281.40
-1.22
2016-08-31
284.03
284.27
282.40
282.62
-1.28
2016-08-30
283.93
284.94
283.41
283.90
+0.45
2016-08-29
285.30
287.90
283
283.45
-1.16
2016-08-26
283.88
284.64
282.81
284.61
-0.08
2016-08-25
286.63
287
284.01
284.69
-1.96
2016-08-24
287
287.56
286.52
286.65
-0.23
2016-08-23
286.68
287.36
286.08
286.88
+0.62
2016-08-22
287.70
288.55
285.85
286.26
-2.23
2016-08-19
288.26
288.95
287.60
288.49
+0.03
2016-08-18
286.92
289.15
285.60
288.46
+1.78
2016-08-17
288.84
289.30
286.40
286.68
-1.31
2016-08-16
286.81
288.40
285.88
287.99
+0.88
2016-08-15
286.98
289.65
285.02
287.11
+0.42
2016-08-12
287.94
289.20
286
286.69
-0.87
2016-08-11
289.20
289.90
286.80
287.56
-1.74
2016-08-10
285.65
290.04
285.43
289.30
+3.65
2016-08-09
286
286.80
285.50
285.65
-0.35
2016-08-08
291.20
291.45
285.56
286
-5.83
2016-08-05
290.10
291.98
290.10
291.83
+3.23
2016-08-04
291.25
291.63
288.10
288.60
-2.48
2016-08-03
290.44
291.45
290.15
291.08
+0.84
2016-08-02
287.93
290.40
287.93
290.24
+2.23
2016-08-01
285.81
288.79
285.75
288.01
+2.26
2016-07-29
287.90
288.35
285.55
285.75
-1.90
2016-07-28
283.70
287.99
283.28
287.65
+4.27
2016-07-27
283.58
284.15
282.75
283.38
-0.35
2016-07-26
282.72
284.60
282.20
283.73
+0.58
2016-07-25
284.31
284.70
282.55
283.15
-1.50
2016-07-22
283.30
286.20
282.61
284.65
+1.56
2016-07-21
283.80
283.85
282
283.09
-2.62
2016-07-20
287.44
287.70
285.41
285.71
-1.09
2016-07-19
286.01
288.14
285.90
286.80
+0.65
2016-07-18
286.99
287.63
285.13
286.15
-0.55
2016-07-15
285.60
287.20
284.35
286.70
-0.50
2016-07-14
288.95
289.90
286.76
287.20
-1.71
2016-07-13
290.45
290.60
286
288.91
-3.19
2016-07-12
292.20
293.10
291.17
292.10
-1
2016-07-11
291.40
295.15
286.93
293.10
+1.97
2016-07-08
293.44
293.86
290.08
291.13
-2.78
2016-07-07
295.49
295.71
293.34
293.91
+0.01
2016-07-06
289.38
295.50
288
293.90
+5.45
2016-07-05
290
290.50
286.60
288.45
-0.79
2016-07-04
285.66
291.60
285.56
289.24
+3.37
2016-07-01
282
286.48
281.56
285.87
+4.15
2016-06-30
282.14
283.62
281.11
281.72
-1.11
2016-06-29
280.60
283.16
280.60
282.83
+1.40
2016-06-28
284.30
284.30
281.38
281.43
-1.17
2016-06-27
281.58
283.35
278.66
282.60
+2
2016-06-24
267.79
283.97
266.80
280.60
+11.93
2016-06-23
268.50
269.18
267.50
268.67
+0.48
2016-06-22
269.50
270.11
267.26
268.19
-3.31
2016-06-21
271.24
273.20
271.06
271.50
-0.50
2016-06-20
273.17
274.65
271.14
272
-0.23
2016-06-17
276.62
278.80
270.39
272.23
-5.08
2016-06-16
271.60
278
271.05
277.31
+4.63
2016-06-15
272.28
273.49
271.80
272.68
+1.34
2016-06-14
272.50
273
270.80
271.34
-0.34
2016-06-13
265.10
272.32
265.10
271.68
+6.58
2016-06-08
262.29
265.11
261.60
265.10
+2.13
2016-06-07
262.75
263.60
262.20
262.97
+0.63
2016-06-06
257
262.80
257
262.34
+5.04
2016-06-03
257.90
257.90
256.60
257.30
-0.46
2016-06-02
258.40
258.67
256.07
257.76
-0.34
2016-06-01
256.96
258.80
256.35
258.10
+1.14
2016-05-31
256.22
257.55
255.43
256.96
+1.86
2016-05-30
257.80
258.29
254.10
255.10
-2.83
2016-05-27
259.50
260.10
256.10
257.93
-1.67
2016-05-26
258.28
260.45
257.08
259.60
+1.30
2016-05-25
261.72
262.07
258.08
258.30
-3.83
2016-05-24
263.35
263.80
262.06
262.13
-1.60
2016-05-23
264.45
265.48
263.05
263.73
-0.52
2016-05-20
264
264.65
262.34
264.25
+0.15
2016-05-19
268.40
268.65
263.75
264.10
-3.60
2016-05-18
267.40
269
266.90
267.70
+0.20
2016-05-17
269.45
270.49
267.10
267.50
-1.72
2016-05-16
267.80
269.80
265.88
269.22
+1.93
2016-05-13
265.31
268.42
265.31
267.29
+0.99
2016-05-12
267.58
267.80
265.80
266.30
-0.40
2016-05-11
265.51
267.19
263.60
266.70
+0.73
2016-05-10
266.70
267.39
264.70
265.97
-1.93
2016-05-09
268
270.68
267.51
267.90
-0.17
2016-05-06
268.39
269.20
265.77
268.07
+0.32
2016-05-05
267.61
269.90
266.77
267.75
-0.44
2016-05-04
269.79
270.95
267.51
268.19
-2.18
2016-05-03
268.99
270.80
268.54
270.37
+4.32
2016-04-29
262.01
266.95
261.14
266.05
+4.30
2016-04-28
260.79
262.10
259
261.75
+1.17
2016-04-27
257.50
260.80
257.50
260.58
+2.33
2016-04-26
258
259.45
257.80
258.25
-0.20
2016-04-25
260.44
260.70
256.73
258.45
-1.80
2016-04-22
262.99
264.96
259.50
260.25
-2.40
2016-04-21
259.96
263
259.60
262.65
+2.80
2016-04-20
259.35
261.76
258.55
259.85
+0.44
2016-04-19
258.14
259.57
256.12
259.41
+1.71
2016-04-18
256.60
258.15
255.93
257.70
+0.89
2016-04-15
258.10
258.70
255.93
256.81
-0.63
2016-04-14
258.82
260.44
256.70
257.44
-2.39
2016-04-13
262
262.26
259.63
259.83
-1.57
2016-04-12
259.72
261.63
259.72
261.40
+0.64
2016-04-11
257.28
260.84
256.90
260.76
+3.63
2016-04-08
256.70
258.65
256.65
257.13
+1.54
2016-04-07
254.88
256.40
254.68
255.59
-0.21
2016-04-06
256.35
257.26
255.56
255.80
+0.55
2016-04-05
254.54
255.75
254.01
255.25
-1.74
2016-04-01
256.87
257
255.80
256.99
+0.89
2016-03-31
257.86
257.86
255.07
256.10
-2.43
2016-03-30
255.25
259.35
255.03
258.53
+3.83
2016-03-29
255.35
256
254.60
254.70
-0.53
2016-03-28
255.70
256.19
253.70
255.23
-0.58
2016-03-25
255.58
256.56
255.32
255.81
+0.93
2016-03-24
257.60
257.70
254.30
254.88
-3.17
2016-03-23
261.05
262.45
257.84
258.05
-3.89
2016-03-22
259.94
261.96
259.01
261.94
+2.52
2016-03-21
260.56
262
258.88
259.42
-3.18
2016-03-18
264.60
264.97
262.40
262.60
-0.95
2016-03-17
258.46
263.80
257.40
263.55
+4.61
2016-03-16
258.12
259.20
257.06
258.94
+1.64
2016-03-15
262.05
263.09
256.60
257.30
-4.70
2016-03-14
264.60
265.30
261.68
262
-3.10
2016-03-11
262.09
267.88
259.40
265.10
+3.81
2016-03-10
262.20
263.58
260.45
261.29
-2.36
2016-03-09
267
267
262.19
263.65
-2.40
2016-03-08
266.50
266.65
264
266.05
+1.24
2016-03-07
265.66
267.80
262.70
264.81
+0.21
2016-03-04
261.61
264.79
260.60
264.60
+3.55
2016-03-03
259.39
261.36
258.58
261.05
+2.35
2016-03-02
262.45
262.86
258.08
258.70
-2.50
2016-03-01
259
262.60
258.28
261.20
+2.39
2016-02-29
260.20
260.68
255.20
258.81
-1.61
2016-02-26
259.66
261
257.81
260.42
+0.11
2016-02-25
259.20
263.23
258
260.31
+3.71
2016-02-24
255.59
257.85
254.92
256.60
+0.77
2016-02-23
252.45
256.15
252.45
255.83
+1.23
2016-02-22
257.50
258.80
254.60
254.60
-2.04
2016-02-19
252.69
257.70
252.69
256.64
+3.57
2016-02-18
253
254.06
252.45
253.07
-0.63
2016-02-17
254.56
254.56
251
253.70
+2.50
2016-02-16
252.90
253.62
250
251.20
-2.22
2016-02-15
243.95
259.50
243.95
253.42
+9.47
2016-02-05
242.15
243.98
242.01
243.95
+2.15
2016-02-04
239.50
241.88
238.75
241.80
+2.80
2016-02-03
238.10
239.57
238.10
239
+0.64
2016-02-02
237.80
239.15
237.50
238.36
+0.46
2016-02-01
235.52
238
235.30
237.90
+1.70
2016-01-29
237.35
237.56
235.70
236.20
-0.65
2016-01-28
236.85
237.87
236.50
236.85
-0.26
2016-01-27
235.89
237.78
235.61
237.11
+0.45
2016-01-26
234.30
236.66
233.82
236.66
+3.05
2016-01-25
233
233.75
232.30
233.61
+1.10
2016-01-22
233.30
233.80
232.11
232.51
-1.49
2016-01-21
232.40
234.85
232.30
234
+1.99
2016-01-20
230.08
232.09
230.05
232.01
+0.81
2016-01-19
231.32
231.59
230.33
231.20
-0.20
2016-01-18
230.20
232.30
230
231.40
+1.05
2016-01-15
232
232.30
228.88
230.35
-1.11
2016-01-14
229.30
232.39
228.63
231.46
+2.26
2016-01-13
231.30
231.70
229.15
229.20
-3.15
2016-01-12
234.15
234.40
231.45
232.35
-2.41
2016-01-11
233.21
235
232.28
234.76
+1.40
2016-01-08
233.50
235.25
233.18
233.36
+0.26
2016-01-07
229.49
234.54
229
233.10
+4.99
2016-01-06
227
228.55
225.93
228.11
+1.54
2016-01-05
225.25
227.23
225.17
226.57
+1.92
2016-01-04
223.78
224.95
223.20
224.65
+1.65