搜金价

黄金T+D2021年价格历史

AuT+D

黄金T+D（AuT+D）2021年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
374.33
2021年
最高价 元/克
400.50
2021-01-05
最低价 元/克
355.46
2021-03-05

2021年价格走势

黄金T+D · 单位：元/克（日K收盘）

2021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
2021-12-31
370.40
373.80
369.97
373.35
+3.82
2021-12-30
370
370.96
368.17
369.53
-1.87
2021-12-29
373.68
373.98
370.73
371.40
-1.30
2021-12-28
371.90
373.42
370.65
372.70
+0.90
2021-12-27
372.58
374.50
371.17
371.80
+0.25
2021-12-24
371.45
372.60
370.12
371.55
—
2021-12-23
368.50
372
368.19
371.55
+3.80
2021-12-22
370
370.70
367.70
367.75
-0.82
2021-12-21
370.31
370.70
368.38
368.57
-2.33
2021-12-20
372.20
373.46
370.77
370.90
-0.97
2021-12-17
367.48
372
366.72
371.87
+4.57
2021-12-16
364.20
367.30
363.10
367.30
+3.60
2021-12-15
366.85
367.05
363.47
363.70
-3.74
2021-12-14
367.30
368.10
366.68
367.44
+0.44
2021-12-13
365
368
364.80
367
+2.45
2021-12-10
366
367.10
364.25
364.55
-1.50
2021-12-09
366.20
366.60
365.19
366.05
-1.30
2021-12-08
366.65
367.70
364.92
367.35
+0.45
2021-12-07
367.23
367.60
366
366.90
-0.20
2021-12-06
364.94
367.68
363.80
367.10
+2.16
2021-12-03
365.66
366.45
363.20
364.94
-0.46
2021-12-02
366.82
367.83
365.02
365.40
-1.70
2021-12-01
368.50
371.14
364.30
367.10
-1.10
2021-11-30
369.11
369.50
366.94
368.20
-1.30
2021-11-29
373
373.10
367.73
369.50
-1.70
2021-11-26
368.73
371.70
368
371.20
+1.70
2021-11-25
368.40
369.68
367.05
369.50
-0.10
2021-11-24
370.49
370.49
367.50
369.60
-2.84
2021-11-23
378.65
378.65
371.18
372.44
-6.20
2021-11-22
382.80
383.50
378.20
378.64
-3.06
2021-11-19
382.75
383.47
380.90
381.70
-0.68
2021-11-18
382.19
383.57
381.63
382.38
+0.82
2021-11-17
384.79
385.85
380.05
381.56
-0.64
2021-11-16
381.80
383.47
381.50
382.20
+1.28
2021-11-15
380.50
383.26
379.61
380.92
-1.58
2021-11-12
383.58
383.58
381.80
382.50
+0.22
2021-11-11
375.89
383.85
375.20
382.28
+6.46
2021-11-10
375.88
376.95
374.90
375.82
+0.37
2021-11-09
374.74
376.35
374.37
375.45
+0.95
2021-11-08
370
376.20
368.55
374.50
+3.90
2021-11-05
367.20
370.65
366.70
370.60
+4.45
2021-11-04
368.35
368.35
363.40
366.15
-0.95
2021-11-03
369.37
369.89
366.66
367.10
-2.95
2021-11-02
368
370.30
367.80
370.05
+1.99
2021-11-01
369.10
370.85
366.10
368.06
-1.54
2021-10-29
371
372.55
369
369.60
-1.40
2021-10-28
368
371.47
367.10
371
+3.99
2021-10-27
370.35
370.50
366.11
367.01
-3.43
2021-10-26
370.08
371.40
370.05
370.44
+0.85
2021-10-25
369.36
372.66
367.20
369.59
+0.11
2021-10-22
366.70
369.80
366.70
369.48
+1.88
2021-10-21
367.20
368.90
366.60
367.60
+1.05
2021-10-20
367.73
368
364.12
366.55
-1.05
2021-10-19
366.21
367.85
365.80
367.60
+1.46
2021-10-18
369.41
372.69
366
366.14
-4.76
2021-10-15
372.30
373.50
370.90
370.90
-0.96
2021-10-14
368.95
372.46
365.88
371.86
+4.84
2021-10-13
367.20
368.40
365.97
367.02
-0.18
2021-10-12
365.35
367.50
365
367.20
+1.95
2021-10-11
366.95
370.86
365
365.25
-0.23
2021-10-08
366.48
367.10
365.48
365.48
+2.88
2021-09-30
363.91
364.05
360
362.60
-0.50
2021-09-29
362.90
364.39
361.87
363.10
-0.91
2021-09-28
366.12
367.31
363.06
364.01
-3.59
2021-09-27
365.50
367.68
363.73
367.60
+1.44
2021-09-24
369.03
369.90
364.66
366.16
-2.24
2021-09-23
370.31
372.86
367.94
368.40
-3.15
2021-09-22
370.20
372.30
370.20
371.55
+3.82
2021-09-17
368.55
368.80
363.80
367.73
-3.22
2021-09-16
374.33
374.80
370.32
370.95
-3.04
2021-09-15
370.98
375.38
370.51
373.99
+1.04
2021-09-14
372.58
373.90
371.57
372.95
+0.45
2021-09-13
373.22
373.50
370.88
372.50
-1.55
2021-09-10
373.73
374.50
371.08
374.05
+1.35
2021-09-09
374.01
374.80
371
372.70
-1.85
2021-09-08
376.88
377.95
373.37
374.55
-3.55
2021-09-07
379.31
379.87
377.62
378.10
-1.50
2021-09-06
377.05
380.70
376.70
379.60
+2.35
2021-09-03
377.40
377.49
375.36
377.25
+0.05
2021-09-02
377.47
378.50
376.10
377.20
-0.14
2021-09-01
376.98
377.95
374.80
377.34
-0.13
2021-08-31
378.04
378.20
376.25
377.47
-0.17
2021-08-30
375.25
379.65
373.20
377.64
+1.04
2021-08-27
373.59
376.98
371.81
376.60
+3.40
2021-08-26
374.79
375.40
372.55
373.20
-1.25
2021-08-25
376.34
377.50
374.30
374.45
-1.68
2021-08-24
374.53
377.20
374.10
376.13
+2.47
2021-08-23
373.69
374.26
371.60
373.66
-0.74
2021-08-20
373.67
374.98
371.88
374.40
+1.70
2021-08-19
373.57
374.10
371.50
372.70
-1.46
2021-08-18
374.16
374.65
372.30
374.16
-0.49
2021-08-17
370.10
374.80
370.10
374.65
+3.55
2021-08-16
367.25
371.90
367.11
371.10
+3.99
2021-08-13
365.66
367.60
364.22
367.11
+0.52
2021-08-12
363.48
366.75
363.20
366.59
+4.19
2021-08-11
362.78
363
360
362.40
-0.60
2021-08-10
364.26
365.53
361.10
363
-2.15
2021-08-09
374.99
375.10
361
365.15
-9.52
2021-08-06
377.10
377.10
374.20
374.67
-2.19
2021-08-05
378
380.50
375.95
376.86
-0.20
2021-08-04
376.85
377.52
376.06
377.06
+0.66
2021-08-03
376.40
378.39
375.88
376.40
+0.27
2021-08-02
380.04
380.49
376
376.13
-4.56
2021-07-30
379.94
381.16
379.20
380.69
+1.96
2021-07-29
376.50
379.90
375.70
378.73
+0.83
2021-07-28
375.90
378.73
375.75
377.90
+1.92
2021-07-27
377.10
377.22
374.05
375.98
-1.47
2021-07-26
374.60
377.68
374
377.45
+0.99
2021-07-23
373.89
376.50
373.65
376.46
+1.51
2021-07-22
375.22
375.99
374.20
374.95
-2.05
2021-07-21
379.47
380.48
375.93
377
-1.95
2021-07-20
375.52
379.50
374.99
378.95
+2.46
2021-07-19
378.86
380.50
376.25
376.49
-3.06
2021-07-16
379.69
381.04
378.40
379.55
-0.90
2021-07-15
378
380.80
377.70
380.45
+2.65
2021-07-14
376.97
378.05
375
377.80
+1.03
2021-07-13
374.85
377.20
373.49
376.77
+1.29
2021-07-12
375.70
377.80
374.99
375.48
-0.74
2021-07-09
377.85
378.55
374.31
376.22
+0.21
2021-07-08
375.80
376.49
374.41
376.01
+0.51
2021-07-07
376.80
377.68
373.70
375.50
+0.05
2021-07-06
372.30
375.90
371
375.45
+3.05
2021-07-05
372.71
374.13
370.65
372.40
+1.15
2021-07-02
370.40
371.55
368.85
371.25
+1.25
2021-07-01
366.24
370.79
365.42
370
+4.50
2021-06-30
368.50
369.70
365.17
365.50
-3.80
2021-06-29
369.51
371
369.20
369.30
-1.80
2021-06-28
371.19
372
368.55
371.10
+0.36
2021-06-25
372
372.30
369.03
370.74
+0.39
2021-06-24
372.30
374.30
370.28
370.35
-1.47
2021-06-23
371.84
372.45
370
371.82
+0.52
2021-06-22
371.42
372.72
369.82
371.30
-0.50
2021-06-21
371.80
371.80
371.80
371.80
+1
2021-06-18
370.99
371
368.26
370.80
-3.70
2021-06-17
379.80
382.20
373.39
374.50
-6.20
2021-06-16
381.40
381.79
378.53
380.70
-1.20
2021-06-15
383.22
383.22
378.78
381.90
-6.30
2021-06-11
383.94
388.88
383.21
388.20
+3.26
2021-06-10
386.37
386.90
383.26
384.94
-0.88
2021-06-09
386.40
387.29
384.18
385.82
+0.57
2021-06-08
384.56
388.60
383.81
385.25
+1.50
2021-06-07
381.86
384.80
381
383.75
+1.64
2021-06-04
384.48
384.48
373.80
382.11
-2.69
2021-06-03
387.76
389.52
384.52
384.80
-2.56
2021-06-02
393.02
393.87
386.45
387.36
-6.09
2021-06-01
391.49
393.79
390.90
393.45
+2.45
2021-05-31
389.38
392.30
387.41
391
+2.15
2021-05-28
390.07
391.13
388.08
388.85
-2.15
2021-05-27
393.10
394.30
389.52
391
-2.15
2021-05-26
388.85
394.40
388.58
393.15
+3.35
2021-05-25
390.10
391.10
387.24
389.80
-0.92
2021-05-24
389.82
392.37
388.23
390.72
+1.47
2021-05-21
389.40
391.46
388.25
389.25
+0.20
2021-05-20
385.88
392.70
385.72
389.05
+0.26
2021-05-19
388.31
389.03
386.10
388.79
+0.59
2021-05-18
384.61
389.93
384.05
388.20
+2.32
2021-05-17
382.17
386.35
381.50
385.88
+4.98
2021-05-14
378.90
381.83
378.40
380.90
+1.80
2021-05-13
381.40
383.21
378.56
379.10
-2.20
2021-05-12
381.20
381.79
377.62
381.30
+0.74
2021-05-11
381.50
382.24
379.66
380.56
+0.15
2021-05-10
379
382.88
378.60
380.41
+1.11
2021-05-07
375.26
380
374.55
379.30
+3.80
2021-05-06
373.56
375.72
372.71
375.50
+5.05
2021-04-30
371.31
372.40
367.50
370.45
-1.65
2021-04-29
370.20
374.30
369.45
372.10
+1.49
2021-04-28
373.26
374.03
370.21
370.61
-2.34
2021-04-27
372.30
373.60
370.75
372.95
+0.61
2021-04-26
375.50
376.31
371.06
372.34
-1.56
2021-04-23
374.47
375.19
372.90
373.90
-1.60
2021-04-22
374.28
376.98
374
375.50
+1
2021-04-21
372.02
375
370.71
374.50
+3.21
2021-04-20
374.70
374.78
370.66
371.29
-3.45
2021-04-19
374.30
376
371.80
374.74
+2.99
2021-04-16
367.81
372.87
367.81
371.75
+3.10
2021-04-15
368.45
368.70
365.65
368.65
+0.44
2021-04-14
365.73
369.60
365.66
368.21
+3.26
2021-04-13
368.51
370.96
364.76
364.95
-3.51
2021-04-12
370
370
366.80
368.46
-1.83
2021-04-09
369.92
372.48
369.50
370.29
+1.29
2021-04-08
366.68
369.51
366.16
369
+1.10
2021-04-07
367.16
368.80
366.70
367.90
+2
2021-04-06
366.39
367.88
365.40
365.90
-2.12
2021-04-02
364.20
368.64
363.56
368.02
+3.82
2021-04-01
356.70
364.50
355.60
364.20
+7.50
2021-03-31
358.20
358.30
354.88
356.70
-3.75
2021-03-30
365.55
366.08
360.45
360.45
-4.90
2021-03-29
364.18
366.99
364.18
365.35
+0.35
2021-03-26
365
369
364.11
365
-0.80
2021-03-25
365.18
367.20
364.58
365.80
+0.80
2021-03-24
365.72
366.10
363.25
365
-0.99
2021-03-23
364.94
366
363.64
365.99
+1.93
2021-03-22
366.40
366.50
363.80
364.06
-2.19
2021-03-19
364.30
366.80
361.60
366.25
+0.15
2021-03-18
363.50
368.20
362.34
366.10
+1.50
2021-03-17
363.79
365.99
363.11
364.60
+1.60
2021-03-16
363.80
364.80
362.10
363
+0.20
2021-03-15
358.80
364.86
357.66
362.80
+3.38
2021-03-12
364.10
364.82
359.32
359.42
-5.48
2021-03-11
360.92
365.17
360.40
364.90
+3.90
2021-03-10
359.80
362.79
358.50
361
+3.40
2021-03-09
355.60
357.75
354.01
357.60
-0.50
2021-03-08
355.47
359.90
354
358.10
+2.64
2021-03-05
358.27
359.64
353
355.46
-2.99
2021-03-04
360.24
360.30
355.20
358.45
-3.08
2021-03-03
361.20
362.98
359.60
361.53
+1.43
2021-03-02
364.60
365.16
356.88
360.10
-6.70
2021-03-01
367.43
368.88
358.88
366.80
-0.57
2021-02-26
371.95
373.06
366.90
367.37
-5.43
2021-02-25
377.10
377.10
372
372.80
-4.31
2021-02-24
377.60
378.50
375
377.11
-0.33
2021-02-23
374.92
379.08
374.51
377.44
+2.84
2021-02-22
369.34
375
369.21
374.60
+4.59
2021-02-19
371.92
373.60
368.20
370.01
-1.68
2021-02-18
371.99
371.99
370.03
371.69
-11.30
2021-02-10
382.58
383.20
380.21
382.99
+0.28
2021-02-09
379.12
383.03
378.40
382.71
+4.41
2021-02-08
376.25
378.50
373.80
378.30
+2.90
2021-02-05
377.22
378.69
372.60
375.40
-4.10
2021-02-04
381.58
382.86
377.15
379.50
-3.05
2021-02-03
384.16
384.72
380.80
382.55
-2.55
2021-02-02
389
390.20
384.60
385.10
-3.47
2021-02-01
386.70
389.50
383.51
388.57
+4.33
2021-01-29
383.80
387.30
381.60
384.24
+1.03
2021-01-28
384.13
386.29
382.60
383.21
-1.69
2021-01-27
386.30
387.21
383.33
384.90
-1.83
2021-01-26
387.80
389.20
385.40
386.73
+0.71
2021-01-25
385.75
388.49
383.80
386.02
-1.67
2021-01-22
389.20
389.64
386.60
387.69
-1.51
2021-01-21
384.90
389.88
382.14
389.20
+3.15
2021-01-20
384.80
386.40
382.61
386.05
+1.35
2021-01-19
384.08
385.60
383.32
384.70
+0.69
2021-01-18
385.78
386.05
379.90
384.01
-1
2021-01-15
383.68
387.57
383.30
385.01
+1.31
2021-01-14
385.20
387.77
381.50
383.70
-2.64
2021-01-13
387.21
387.97
383.56
386.34
-1.11
2021-01-12
384.34
387.70
381.05
387.45
+3.39
2021-01-11
392.44
392.70
377.32
384.06
-10.94
2021-01-08
397.03
397.28
394.20
395
-2.60
2021-01-07
400.66
400.84
393.38
397.60
-2.77
2021-01-06
402
402.29
399.31
400.37
-0.13
2021-01-05
398.70
401.20
398.28
400.50
+2.94
2021-01-04
396.30
397.80
395.88
397.56
+5.69