黄金T+D2017年价格历史
AuT+D黄金T+D（AuT+D）2017年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
275.44
2017年
最高价
元/克
286.78
2017-04-17
最低价
元/克
263.59
2017-01-03
2017年价格走势
黄金T+D · 单位：元/克（日K收盘）
2017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
2017-12-29
273.50
273.70
272.90
273.02
-0.40
2017-12-28
272.83
273.88
272.60
273.42
+0.74
2017-12-27
271.65
272.68
271.45
272.68
+1.03
2017-12-26
271.70
271.80
271.01
271.65
+0.15
2017-12-25
270.35
271.77
270.09
271.50
+1.30
2017-12-22
269.90
270.27
269.50
270.20
+0.34
2017-12-21
270.45
270.49
269.66
269.86
-0.45
2017-12-20
270.84
271.03
270.04
270.31
-0.61
2017-12-19
270.10
271.11
269.50
270.92
+1.37
2017-12-18
269.50
270.30
269
269.55
+0.16
2017-12-15
269.53
269.90
268.76
269.39
-0.18
2017-12-14
266.75
269.99
266.65
269.57
+2.67
2017-12-13
266.81
267.18
266.15
266.90
-0.19
2017-12-12
267.97
267.97
266.66
267.09
-0.91
2017-12-11
267.20
268.02
266.35
268
+0.60
2017-12-08
268.65
268.89
267.22
267.40
-1.65
2017-12-07
270.93
271.20
268.60
269.05
-2.23
2017-12-06
272.60
272.80
270.43
271.28
-1.32
2017-12-05
272.28
273
272.16
272.60
+0.32
2017-12-04
272.55
274.47
271.56
272.28
-0.27
2017-12-01
274.20
274.20
272.27
272.55
-1.68
2017-11-30
275.94
275.94
274.02
274.23
-1.80
2017-11-29
275.84
276.18
275.20
276.03
+0.29
2017-11-28
275.51
276.40
275.10
275.74
+0.53
2017-11-27
274.79
275.26
274.50
275.21
+0.17
2017-11-24
275.09
275.18
274.45
275.04
-0.03
2017-11-23
274.67
275.48
274.67
275.07
+0.37
2017-11-22
274.70
275.42
274.20
274.70
—
2017-11-21
276.25
276.48
274.50
274.70
-1.53
2017-11-20
275.05
276.45
274.74
276.23
+1.61
2017-11-17
274.28
275
274.21
274.62
+0.49
2017-11-16
275.49
275.60
274.02
274.13
-0.99
2017-11-15
273.90
275.20
273.55
275.12
+0.65
2017-11-14
275.09
275.25
274.43
274.47
-0.38
2017-11-13
276.05
276.35
274.62
274.85
-1.15
2017-11-10
275.80
276.42
275.68
276
+0.59
2017-11-09
274.70
275.54
274.43
275.41
+0.91
2017-11-08
273.97
274.62
273.70
274.50
+0.31
2017-11-07
273.10
274.60
273.03
274.19
+1.38
2017-11-06
273.25
273.99
272.63
272.81
-0.49
2017-11-03
272.61
273.96
272.61
273.30
+0.39
2017-11-02
273.29
273.30
272.54
272.91
-0.24
2017-11-01
273.35
273.68
272.45
273.15
-0.65
2017-10-31
272.93
273.95
272.93
273.80
+0.72
2017-10-30
272.70
273.60
272.21
273.08
+0.41
2017-10-27
273.90
274.51
272.59
272.67
-1.78
2017-10-26
273.70
274.69
273.40
274.45
+0.85
2017-10-25
273.99
274.30
273.50
273.60
-1.05
2017-10-24
273.81
275.01
273.45
274.65
+0.88
2017-10-23
275.06
275.09
273.72
273.77
-0.98
2017-10-20
275.34
275.66
274.60
274.75
+0.01
2017-10-19
274.60
275.26
274.22
274.74
-0.53
2017-10-18
276.16
276.34
274.98
275.27
-1.03
2017-10-17
277.92
278
275.95
276.30
-1.58
2017-10-16
275.80
277.88
275.70
277.88
+1.67
2017-10-13
276
276.38
275.45
276.21
+0.05
2017-10-12
275.45
276.54
274.62
276.16
+1.36
2017-10-11
276.24
276.40
274.80
274.80
-0.95
2017-10-10
276.10
276.35
275.45
275.75
-0.15
2017-10-09
275.50
276.55
275.13
275.90
-1.70
2017-09-29
277
277.60
276.40
277.60
+1
2017-09-28
277.50
277.55
276.08
276.60
-1.01
2017-09-27
279.15
279.70
277.50
277.61
-2.41
2017-09-26
276.60
280.51
276.17
280.02
+3.82
2017-09-25
276.30
276.43
275.50
276.20
-0.56
2017-09-22
275.60
276.80
275.15
276.76
+0.71
2017-09-21
278.96
279.18
275.85
276.05
-2.56
2017-09-20
278.50
278.75
278
278.61
+0.26
2017-09-19
278.51
278.79
277.51
278.35
-0.33
2017-09-18
279.60
280.35
278.38
278.68
-1.60
2017-09-15
279.85
281.15
278.80
280.28
+0.66
2017-09-14
280.68
280.68
279.14
279.62
-0.58
2017-09-13
279.50
280.45
279.50
280.20
+0.58
2017-09-12
280.70
281.18
279.38
279.62
-1.30
2017-09-11
282
282.05
280.66
280.92
-0.83
2017-09-08
281.34
282.20
280.71
281.75
+0.64
2017-09-07
282.02
282.10
280.80
281.11
-1.09
2017-09-06
280.65
282.25
280.65
282.20
+0.90
2017-09-05
281.20
281.85
280.90
281.30
-0.69
2017-09-04
279.80
282.19
279.20
281.99
+2.36
2017-09-01
278.10
280.30
278.05
279.63
+1.63
2017-08-31
278.30
279.08
277.29
278
-0.14
2017-08-30
281.32
281.99
278
278.14
-3.03
2017-08-29
278.17
281.45
277.61
281.17
+3.02
2017-08-28
277.08
278.26
274.63
278.15
+1.29
2017-08-25
276.74
277.50
276.53
276.86
-0.09
2017-08-24
277.50
277.60
276.84
276.95
+0.09
2017-08-23
276.70
277.90
276.04
276.86
+0.36
2017-08-22
277.38
278.25
276.23
276.50
-0.81
2017-08-21
278.72
279.71
276.25
277.31
-1.18
2017-08-18
276.71
278.60
276.16
278.49
+1.32
2017-08-17
274.40
277.45
273.90
277.17
+2.82
2017-08-16
274.50
274.96
273.65
274.35
-0.40
2017-08-15
275.95
276.75
274.42
274.75
-1.85
2017-08-14
277.15
277.78
275.81
276.60
-0.23
2017-08-11
275.93
277.25
275.83
276.83
+1.43
2017-08-10
274.24
275.80
274.23
275.40
+1.47
2017-08-09
273.60
274.09
271.60
273.93
+0.98
2017-08-08
272.78
273.47
272.52
272.95
-0.15
2017-08-07
275.30
275.55
272.81
273.10
-2.37
2017-08-04
274.73
275.50
274.40
275.47
+1.87
2017-08-03
274.97
275.74
273.52
273.60
-1.25
2017-08-02
274.96
276.05
274.40
274.85
-0.40
2017-08-01
275.60
275.74
275.02
275.25
+0.11
2017-07-31
274.39
276
274.39
275.14
+0.86
2017-07-28
274.85
275.34
273.90
274.28
-0.51
2017-07-27
272.01
275.29
271.65
274.79
+2.81
2017-07-26
272.94
273.73
271.56
271.98
-1.89
2017-07-25
274.20
274.50
273.42
273.87
+0.21
2017-07-24
273.60
274.45
273.30
273.66
+0.64
2017-07-21
271
273.14
270.85
273.02
+1.70
2017-07-20
271.59
271.88
271.10
271.32
-0.07
2017-07-19
270.93
271.80
270.89
271.39
+0.59
2017-07-18
271.05
271.40
270.46
270.80
+0.59
2017-07-17
268.49
270.49
268.20
270.21
+2.71
2017-07-14
268.64
269
267.32
267.50
-1.32
2017-07-13
268.50
269.74
267.58
268.82
+0.37
2017-07-12
267
268.90
266.66
268.45
+1.21
2017-07-11
267.05
267.97
266.32
267.24
+1.56
2017-07-10
269.97
270.57
265.51
265.68
-3.84
2017-07-07
269.70
270.73
269
269.52
-0.41
2017-07-06
269.20
270.47
268.58
269.93
+0.03
2017-07-05
269.84
270.60
269.37
269.90
-0.07
2017-07-04
271.16
271.38
268.90
269.97
-1.60
2017-07-03
273.50
279
271.13
271.57
-1.24
2017-06-30
274.06
274.46
272.75
272.81
-2.06
2017-06-29
276.39
276.70
274.76
274.87
-0.89
2017-06-28
276.19
276.46
275.46
275.76
-0.64
2017-06-27
275.49
276.60
274.61
276.40
-1.41
2017-06-26
278.57
278.58
277.80
277.81
+0.29
2017-06-23
276.87
277.88
276.65
277.52
+0.32
2017-06-22
275.48
277.58
274.81
277.20
+1.86
2017-06-21
275.34
275.34
275.34
275.34
-0.47
2017-06-20
276.10
276.59
275.18
275.81
-0.29
2017-06-19
276.75
277.25
276
276.10
-0.79
2017-06-16
276.50
277
275.88
276.89
-0.47
2017-06-15
278.81
281.93
277.20
277.36
-1.79
2017-06-14
278.20
279.50
277.56
279.15
+0.85
2017-06-13
278.80
279.10
277.95
278.30
-0.37
2017-06-12
280
280.07
278.52
278.67
-1.23
2017-06-09
282.22
282.59
279.60
279.90
-2.85
2017-06-08
283.35
283.85
282.52
282.75
-1.05
2017-06-07
283.80
284.18
283.26
283.80
+0.53
2017-06-06
281.80
283.48
281.25
283.27
+1.62
2017-06-05
278
282.04
277.70
281.65
+3.69
2017-06-02
278.60
278.99
277.75
277.96
-0.92
2017-06-01
279
279.90
278.58
278.88
-0.07
2017-05-31
280
280.09
278.75
278.95
-1.36
2017-05-26
282.50
282.50
278.77
280.31
+0.37
2017-05-25
278.87
280.39
278.40
279.94
+1.42
2017-05-24
280.93
281.58
278.32
278.52
-2.68
2017-05-23
280.22
281.50
279.95
281.20
+1.23
2017-05-22
279.65
280.14
278.88
279.97
+0.81
2017-05-19
280.30
281.02
278.50
279.16
-0.84
2017-05-18
278.16
281.10
278.16
280
+2.48
2017-05-17
276.70
277.71
276.18
277.52
+1.03
2017-05-16
276.01
277.08
276
276.49
+0.58
2017-05-15
275.10
275.98
274.60
275.91
+0.84
2017-05-12
274.44
275.25
273.65
275.07
+1.05
2017-05-11
273.96
274.28
273.20
274.02
+0.50
2017-05-10
274.29
274.59
272.52
273.52
-1.31
2017-05-09
275.53
276.09
274.30
274.83
-0.47
2017-05-08
275.75
276.15
274.50
275.30
-0.35
2017-05-05
275.66
276.40
273.80
275.65
-0.39
2017-05-04
279.95
280.18
275.30
276.04
-4.04
2017-05-03
280.75
280.75
279.86
280.08
-0.76
2017-05-02
281.35
281.65
280.66
280.84
-2.34
2017-04-28
282.31
283.20
282.15
283.18
+0.64
2017-04-27
282.40
282.99
281.86
282.54
+0.37
2017-04-26
282.80
283.18
281.88
282.17
-1.13
2017-04-25
283.15
283.74
282.43
283.30
-0.18
2017-04-24
285.75
287.10
283.03
283.48
-1.77
2017-04-21
285.36
285.75
284.80
285.25
-0.18
2017-04-20
285.12
286.08
284.55
285.43
-0.27
2017-04-19
286
286.79
284.70
285.70
-0.18
2017-04-18
286.50
287.04
285.53
285.88
-0.90
2017-04-17
286.52
288.67
286.30
286.78
+0.06
2017-04-14
286.80
286.89
285.90
286.72
+0.32
2017-04-13
284.53
287
284.15
286.40
+1.90
2017-04-12
281.50
285.68
281.50
284.50
+3.07
2017-04-11
280.64
281.82
280.04
281.43
+0.21
2017-04-10
282.72
284.94
280.33
281.22
-1.38
2017-04-07
279.88
284.48
279.62
282.60
+2.36
2017-04-06
279.94
280.78
278.76
280.24
-0.18
2017-04-05
280.31
280.72
279.72
280.42
+2.79
2017-03-31
279.59
279.66
277.62
277.63
-1.97
2017-03-30
280.11
280.15
279.25
279.60
-0.03
2017-03-29
280.90
281.03
279.20
279.63
-0.75
2017-03-28
280.75
281.30
280.06
280.38
-0.13
2017-03-27
278.10
280.90
277.68
280.51
+2.51
2017-03-24
278.23
279.40
277.38
278
-0.26
2017-03-23
278.15
278.69
277.50
278.26
-0.09
2017-03-22
276.45
278.75
276.17
278.35
+2.52
2017-03-21
276.78
277.25
275.53
275.83
-1.34
2017-03-20
276.30
277.29
275.70
277.17
+1.55
2017-03-17
275.90
276.40
275.35
275.62
-0.02
2017-03-16
271.30
276.08
270.70
275.64
+4.25
2017-03-15
271.83
272.18
270.90
271.39
+0.30
2017-03-14
271.63
272.09
271.08
271.09
-1.38
2017-03-13
270.10
272.60
269.71
272.47
+2.34
2017-03-10
271.64
272.94
270.07
270.13
-1.96
2017-03-09
273.50
273.80
271.54
272.09
-1.45
2017-03-08
275
275.18
273.51
273.54
-1.50
2017-03-07
275.90
276.50
275
275.04
-1.23
2017-03-06
275.39
277.20
275.32
276.27
+0.28
2017-03-03
277.55
277.80
275.55
275.99
-2.13
2017-03-02
277.56
278.55
276.72
278.12
+0.55
2017-03-01
279.37
280.21
277.22
277.57
-1.91
2017-02-28
279.81
281.47
279.24
279.48
-0.89
2017-02-27
280.35
280.66
278.90
280.37
+0.59
2017-02-24
276.26
279.80
275.81
279.78
+3.78
2017-02-23
275.96
276.22
275
276
+0.41
2017-02-22
274.96
276.08
274.20
275.59
+0.10
2017-02-21
275.68
275.75
274.95
275.49
-0.26
2017-02-20
276.50
276.80
275.30
275.75
-0.19
2017-02-17
275.55
276
275.15
275.94
+1.19
2017-02-16
273.49
275.35
272.13
274.75
+1.59
2017-02-15
273.95
274.60
272.66
273.16
-0.70
2017-02-14
274.41
274.41
272.51
273.86
-0.61
2017-02-13
273.51
275.15
273.20
274.47
+1.63
2017-02-10
275.85
276.80
272.72
272.84
-3.46
2017-02-09
275.50
276.99
275.30
276.30
+1.76
2017-02-08
273.63
275.18
273.60
274.54
+0.38
2017-02-07
272.25
274.54
272.20
274.16
+2.46
2017-02-06
268.70
272
268.03
271.70
+2.52
2017-02-03
269.10
269.80
268.51
269.18
+3.01
2017-01-26
267.82
268.23
265.25
266.17
-1.89
2017-01-25
269.60
270
267.38
268.06
-1.64
2017-01-24
270.03
270.47
269.56
269.70
-0.49
2017-01-23
268.15
270.99
268.10
270.19
+1.03
2017-01-20
268.24
269.28
267.93
269.16
+1.05
2017-01-19
271.01
271.10
267.82
268.11
-2.88
2017-01-18
272.59
272.59
270.80
270.99
-0.90
2017-01-17
270.31
272.38
269.95
271.89
+1.46
2017-01-16
268.90
270.67
268.05
270.43
+1.78
2017-01-13
270.01
270.05
268.30
268.65
-0.73
2017-01-12
268.90
269.56
266.21
269.38
+0.65
2017-01-11
268.28
269
267.91
268.73
+0.59
2017-01-10
265.90
268.45
265.73
268.14
+2.73
2017-01-09
264.91
265.81
264.50
265.41
+0.69
2017-01-06
264.37
265.31
264.37
264.72
+0.06
2017-01-05
264.75
265.30
263.70
264.66
+0.04
2017-01-04
263.30
265
263.24
264.62
+1.03
2017-01-03
263.20
264.60
262.95
263.59
-0.75