黄金T+D2022年价格历史
AuT+D黄金T+D（AuT+D）2022年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
392
2022年
最高价
元/克
414.60
2022-03-09
最低价
元/克
368.20
2022-01-07
2022年价格走势
黄金T+D · 单位：元/克（日K收盘）
2022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
2022-12-30
408.01
411.20
407.90
410
+2.65
2022-12-29
407.75
409.29
407.33
407.35
-1.49
2022-12-28
408.40
411.50
407.30
408.84
+1.14
2022-12-27
407.35
407.90
406.25
407.70
+0.80
2022-12-26
406.50
408.05
405.82
406.90
+0.40
2022-12-23
409.51
410.65
405.20
406.50
-3.12
2022-12-22
409.30
410.88
409
409.62
+0.38
2022-12-21
407
409.90
406.13
409.24
+3.78
2022-12-20
405.70
405.80
403.81
405.46
-0.04
2022-12-19
402.42
406.20
402.42
405.50
+2.25
2022-12-16
402.50
403.50
401.33
403.25
-0.83
2022-12-15
406.81
407.80
403.80
404.08
-4.07
2022-12-14
403.76
409
403.76
408.15
+3.65
2022-12-13
404.68
404.68
402.80
404.50
+1.05
2022-12-12
404.50
406.30
403.20
403.45
-0.74
2022-12-09
403
404.60
402.50
404.19
+1.40
2022-12-08
401.50
403
401.11
402.79
+0.89
2022-12-07
403.30
403.54
400.63
401.90
-0.65
2022-12-06
403.80
404.45
401.03
402.55
-3.05
2022-12-05
408.77
409.49
405
405.60
-3.90
2022-12-02
408
409.60
407.15
409.50
+2.71
2022-12-01
404.76
407
402.33
406.79
+1.94
2022-11-30
406.41
406.90
404.49
404.85
-1.44
2022-11-29
407.83
408.45
405.54
406.29
-0.76
2022-11-28
406.40
409
406.13
407.05
+1.68
2022-11-25
406.47
407.50
405.37
405.37
-0.53
2022-11-24
404.95
406.74
402.50
405.90
+1.69
2022-11-23
404.50
404.86
403.75
404.21
-0.18
2022-11-22
403.41
404.95
403.41
404.39
-0.21
2022-11-21
406
406.40
403.80
404.60
-1.65
2022-11-18
408
408.30
406.02
406.25
-0.81
2022-11-17
408.30
408.45
406.15
407.06
+0.70
2022-11-16
405.10
406.88
404.10
406.36
+1.47
2022-11-15
403.46
406.41
403.25
404.89
+2.64
2022-11-14
407.50
438.87
402.25
402.25
-4.75
2022-11-11
403.10
410.23
402.51
407
+4.49
2022-11-10
403
404.30
402.07
402.51
-0.79
2022-11-09
395.10
403.58
395
403.30
+8.10
2022-11-08
395
395.50
394.10
395.20
+0.90
2022-11-07
390.70
394.70
390
394.30
+2.54
2022-11-04
389.86
391.85
389.36
391.76
+0.53
2022-11-03
393
394
390.80
391.23
-1.27
2022-11-02
392
392.89
391.20
392.50
+0.50
2022-11-01
391.98
392.30
390.75
392
+0.59
2022-10-31
392.50
392.50
390.68
391.41
-0.94
2022-10-28
393.39
394.47
392.33
392.35
-0.55
2022-10-27
392
393.19
391.60
392.90
-0.84
2022-10-26
393.70
394.70
393.20
393.74
+0.42
2022-10-25
392.88
394.70
392.38
393.32
+0.12
2022-10-24
388.10
393.20
388.10
393.20
+4.85
2022-10-21
389.03
389.55
387.52
388.35
-0.05
2022-10-20
390.29
390.30
387.96
388.40
-1.20
2022-10-19
390.90
391.19
389.60
389.60
-0.76
2022-10-18
391.40
392.20
389.80
390.36
-0.14
2022-10-17
391.62
391.90
389.36
390.50
-1.90
2022-10-14
393.80
394.10
386.50
392.40
-0.45
2022-10-13
392.14
393.38
391.50
392.85
+0.35
2022-10-12
392
393.19
391.25
392.50
+0.50
2022-10-11
392
392.63
390.90
392
-0.45
2022-10-10
394.36
396.70
392.10
392.45
+2.95
2022-09-30
387.30
389.89
386.41
389.50
+0.30
2022-09-29
385.80
389.60
385.80
389.20
+3.90
2022-09-28
385.75
386.70
384.35
385.30
-0.10
2022-09-27
384.98
385.55
382.61
385.40
+0.20
2022-09-26
384.21
386.48
383.48
385.20
-2.50
2022-09-23
386.25
387.88
386.19
387.70
+2.20
2022-09-22
386.70
386.90
384.20
385.50
-0.85
2022-09-21
384.50
386.93
383.94
386.35
+1.30
2022-09-20
384
386.66
384
385.05
+0.95
2022-09-19
384.62
385.97
383.56
384.10
-0.89
2022-09-16
385.55
386.49
383
384.99
-0.06
2022-09-15
387.15
388.29
384.80
385.05
-1.62
2022-09-14
389.84
390.55
386.60
386.67
-2.63
2022-09-13
389.16
390.15
388.72
389.30
-0.46
2022-09-09
390
390.15
386.95
389.76
+0.41
2022-09-08
387.10
389.85
386.38
389.35
+1.82
2022-09-07
389.50
389.50
385.50
387.53
-1.35
2022-09-06
387
388.88
386
388.88
+1.88
2022-09-05
384.45
387.46
383.67
387
+3
2022-09-02
383
384
381.07
384
—
2022-09-01
386.37
386.60
382.90
384
-3.19
2022-08-31
388.60
389.39
386.20
387.19
-1.41
2022-08-30
387.60
390.30
387.50
388.60
+1.35
2022-08-29
388.20
390.40
387.01
387.25
-3.05
2022-08-26
390.37
390.76
388.80
390.30
+0.30
2022-08-25
388.88
390.23
387.65
390
+1.48
2022-08-24
386.50
388.75
385.60
388.52
+1.62
2022-08-23
384.55
387.10
384.20
386.90
+1.70
2022-08-22
386.80
387.55
384.95
385.20
-0.82
2022-08-19
387.80
388.30
385.75
386.02
-0.98
2022-08-18
387.98
388.40
386.03
387
-1.60
2022-08-17
389.50
390
388.50
388.60
-1.60
2022-08-16
388.43
391.05
388.10
390.20
-0.72
2022-08-15
389.08
391.99
388.80
390.92
+1.27
2022-08-12
392
392
389
389.65
+1.05
2022-08-11
390.69
392.60
388.20
388.60
-1.70
2022-08-10
390.06
392
386
390.30
+0.95
2022-08-09
389.10
390.15
388.66
389.35
+1.35
2022-08-08
389.24
389.40
385.50
388
-2.10
2022-08-05
389.35
390.50
382
390.10
+3.10
2022-08-04
385.50
388
383.61
387
+1.76
2022-08-03
388
390.15
383.50
385.24
-2.56
2022-08-02
385.75
389.70
385.31
387.80
+2.95
2022-08-01
382.85
385.29
382.45
384.85
+1.15
2022-07-29
379.80
385.10
378.90
383.70
+3.90
2022-07-28
375.80
380
374.30
379.80
+4
2022-07-27
375.54
376.10
374.80
375.80
-1.10
2022-07-26
376.30
376.95
374.25
376.90
+0.10
2022-07-25
376.50
378.40
375
376.80
+1.12
2022-07-22
368.85
375.68
368.75
375.68
+6.38
2022-07-21
372.90
374
368
369.30
-3.30
2022-07-20
373
373.43
372.30
372.60
+0.20
2022-07-19
373.01
374.30
371.64
372.40
-1.16
2022-07-18
372
373.90
370.50
373.56
+1.81
2022-07-15
373.66
374.20
370.80
371.75
-1.95
2022-07-14
374.30
378.20
371.60
373.70
-0.56
2022-07-13
376.60
377.10
373.79
374.26
-3.17
2022-07-12
375.90
379.48
374.30
377.43
+1.08
2022-07-11
375.65
378.20
373.18
376.35
+0.35
2022-07-08
376.90
377.50
375.34
376
-0.80
2022-07-07
382.93
382.93
374.70
376.80
-5.60
2022-07-06
387.99
389.90
381.14
382.40
-7.25
2022-07-05
388.62
390.60
388.62
389.65
-0.40
2022-07-04
387.01
391
385.89
390.05
+1.77
2022-07-01
390.50
393.60
387.63
388.28
-3.62
2022-06-30
393.12
394.97
391.66
391.90
-0.79
2022-06-29
393.65
394.55
392.50
392.69
-0.72
2022-06-28
395.23
395.30
392.75
393.41
-2.39
2022-06-27
393.30
396.30
392
395.80
+2.25
2022-06-24
395
397.74
392.73
393.55
-2.17
2022-06-23
397
398.39
395.72
395.72
+0.07
2022-06-22
395.50
397
394.65
395.65
+0.29
2022-06-21
396.05
398
395.20
395.36
-0.82
2022-06-20
398.29
399
396
396.18
-1.62
2022-06-17
393.80
398
393
397.80
+2.55
2022-06-16
395.16
396.20
393
395.25
+1.18
2022-06-15
394.80
395.25
393
394.07
-2.13
2022-06-14
402.75
402.98
395.50
396.20
-6.90
2022-06-13
395.75
404.88
394.50
403.10
+6.10
2022-06-10
396.95
398.50
396.50
397
-0.80
2022-06-09
398.40
399.69
397.30
397.80
+0.52
2022-06-08
397
398
396.50
397.28
+0.68
2022-06-07
396.72
397.25
394.72
396.60
-0.70
2022-06-06
396.51
397.85
396.46
397.30
-0.65
2022-06-02
395
398.92
394.21
397.95
+2.55
2022-06-01
397
398.50
394.79
395.40
-2.90
2022-05-31
398.49
399.60
397.02
398.30
-0.80
2022-05-30
401.40
401.75
398.50
399.10
-3.45
2022-05-27
400.20
402.60
399.75
402.55
+1.86
2022-05-26
399.70
400.85
397.50
400.69
+0.92
2022-05-25
398.75
399.99
398.01
399.77
+0.73
2022-05-24
398.43
399.10
396.01
399.04
+0.74
2022-05-23
396.04
399
394.93
398.30
+1.50
2022-05-20
397.10
399
396.51
396.80
+2
2022-05-19
393
396.28
392.75
394.80
+0.50
2022-05-18
397.10
397.14
393.06
394.30
-2.70
2022-05-17
394.08
398
393.70
397
+1.10
2022-05-16
396.74
397.50
394.30
395.90
-2.90
2022-05-13
402.60
403.29
398.30
398.80
-4.05
2022-05-12
400.50
403.55
398
402.85
+2.65
2022-05-11
402.45
403.20
397.40
400.20
-2.10
2022-05-10
402.10
404.80
401.30
402.30
-1.45
2022-05-09
403.57
405.54
402.70
403.75
+0.55
2022-05-06
404
405.80
400.50
403.20
-0.34
2022-05-05
402.05
404
402.05
403.54
-1.36
2022-04-29
400.98
406.20
400.45
404.90
+4.41
2022-04-28
400.80
401.50
397
400.49
+0.14
2022-04-27
400.10
402.02
399.32
400.35
+0.50
2022-04-26
402.61
402.61
399
399.85
-4
2022-04-25
404.10
406.46
402.50
403.85
-1.65
2022-04-22
401.60
405.80
401.15
405.50
+2.40
2022-04-21
401
403.88
400.30
403.10
+3.21
2022-04-20
405.89
406.27
398.45
399.89
-4.81
2022-04-19
406.99
407.55
403.45
404.70
-1.30
2022-04-18
403.11
407
403.11
406
+1.90
2022-04-15
404
404.80
401.26
404.10
+0.95
2022-04-14
403.60
404.75
402.60
403.15
+1.55
2022-04-13
400.65
403.30
400.30
401.60
+1.50
2022-04-12
400
402.80
397.68
400.10
+1.95
2022-04-11
395.74
398.94
395.11
398.15
+3.05
2022-04-08
394.86
396.25
394.20
395.10
+0.70
2022-04-07
393.40
394.89
392.58
394.40
+1.35
2022-04-06
392.66
394.80
392.66
393.05
-1.95
2022-04-01
394.20
397.06
393.47
395
+1.15
2022-03-31
393.52
396.10
392.10
393.85
+0.09
2022-03-30
391.08
394.55
387.75
393.76
+0.25
2022-03-29
396
398.60
393.51
393.51
-2.84
2022-03-28
400.70
401.90
396.25
396.35
-3.83
2022-03-25
400.94
402.53
398.45
400.18
+2.37
2022-03-24
395.70
399.70
394.80
397.81
+3.86
2022-03-23
394.43
395.09
392
393.95
-1.76
2022-03-22
393.55
396.90
392.50
395.71
+2.01
2022-03-21
395.99
396.56
392.75
393.70
-1.30
2022-03-18
396.01
397.33
394.20
395
+0.32
2022-03-17
392.30
395.10
387.75
394.68
+3.48
2022-03-16
392.67
393.86
389.70
391.20
-2.45
2022-03-15
399.92
400.30
392.30
393.65
-7.16
2022-03-14
402.45
405.36
399.23
400.81
-2.54
2022-03-11
405.01
407.70
402.53
403.35
+1.25
2022-03-10
410.31
410.31
398.80
402.10
-12.50
2022-03-09
408.99
419.26
406.76
414.60
+4.75
2022-03-08
403
411.10
397.46
409.85
+8.36
2022-03-07
395.01
405.45
394.18
401.49
+7.69
2022-03-04
393
396
391.36
393.80
+2.25
2022-03-03
392.29
393.58
388.50
391.55
-2.46
2022-03-02
390
394.48
388.06
394.01
+6.21
2022-03-01
387
389.80
384.80
387.80
+1.25
2022-02-28
386.80
390
383.39
386.55
-3
2022-02-25
399.35
400.09
387.80
389.55
-5.28
2022-02-24
385.87
395.97
385.11
394.83
+8.53
2022-02-23
386.02
387.99
385.51
386.30
-3.70
2022-02-22
385.84
390.10
385.55
390
+4.90
2022-02-21
384.50
387.30
384.50
385.10
+0.22
2022-02-18
384.10
386.98
383.60
384.88
+2.64
2022-02-17
378.30
382.76
377.94
382.24
+3.64
2022-02-16
378.80
378.80
376.73
378.60
-5.10
2022-02-15
380
384.25
379.40
383.70
+3.74
2022-02-14
374.33
381.44
373.85
379.96
+6.06
2022-02-11
375.86
376.73
373.38
373.90
-1.90
2022-02-10
374.66
376.16
374.20
375.80
+1.10
2022-02-09
372.92
375.03
372.76
374.70
+1.94
2022-02-08
371.29
373.73
371.29
372.76
+1.41
2022-02-07
371.24
371.40
370.42
371.35
+2.25
2022-01-28
370.88
371.70
367.60
369.10
-1.75
2022-01-27
376.09
376.70
369.60
370.85
-5.71
2022-01-26
375.60
378
375.55
376.56
+0.34
2022-01-25
376.80
376.80
373.79
376.22
+0.67
2022-01-24
375.50
376.81
374.55
375.55
-0.96
2022-01-21
376.20
377.80
375.70
376.51
+0.51
2022-01-20
371.96
377
371.96
376
+4.54
2022-01-19
371.80
372.85
370.20
371.46
-0.34
2022-01-18
372.63
372.80
371.30
371.80
-1
2022-01-17
373.51
374.19
371.70
372.80
-1.35
2022-01-14
374.42
374.70
372.13
374.15
-0.06
2022-01-13
373.13
374.90
373.05
374.21
+0.76
2022-01-12
371.13
374
370.62
373.45
+1.65
2022-01-11
369.50
371.90
368.24
371.80
+3.42
2022-01-10
368.55
369.58
367.01
368.38
+0.18
2022-01-07
369.62
370.35
367.80
368.20
-2.40
2022-01-06
372.98
375.15
369.41
370.60
-2.01
2022-01-05
370.60
373.20
369.95
372.61
+1.21
2022-01-04
370.95
371.48
370.12
371.40
-1.95