黄金T+D2023年价格历史
AuT+D黄金T+D（AuT+D）2023年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
449.66
2023年
最高价
元/克
482.14
2023-12-28
最低价
元/克
409.20
2023-01-06
2023年价格走势
黄金T+D · 单位：元/克（日K收盘）
2023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
2023-12-29
480.32
481.70
478.82
480
-2.14
2023-12-28
481.50
484.40
481.50
482.14
+0.77
2023-12-27
479.85
482.30
478.72
481.37
+0.83
2023-12-26
478.82
480.60
478.82
480.54
+1.34
2023-12-25
480
481.60
478.25
479.20
+0.90
2023-12-22
474.60
479.75
474.60
478.30
+2.75
2023-12-21
475.01
476.33
474.32
475.55
-0.64
2023-12-20
473.42
476.19
473.42
476.19
+2.56
2023-12-19
473.55
474.30
472.50
473.63
+0.33
2023-12-18
474.61
475.10
470.50
473.30
-0.80
2023-12-15
474.16
475.30
473
474.10
-0.90
2023-12-14
467.70
475
466.70
475
+8
2023-12-13
468
469.96
466.70
467
-0.80
2023-12-12
469.30
469.60
466.40
467.80
-1.42
2023-12-11
474.25
474.25
468.20
469.22
-4.88
2023-12-08
473.73
475.22
472.10
474.10
+0.30
2023-12-07
472.30
474.59
472.30
473.80
+0.41
2023-12-06
472.15
473.39
470.70
473.39
+0.09
2023-12-05
479.40
479.95
471.17
473.30
-7.05
2023-12-04
474.30
485
473.40
480.35
+5.85
2023-12-01
473.60
475.48
473.46
474.50
+0.30
2023-11-30
473.70
475.30
473.50
474.20
+0.39
2023-11-29
471.10
475.60
470.36
473.81
+2.71
2023-11-28
469.80
471.30
469
471.10
+1.60
2023-11-27
465.70
469.91
465.20
469.50
+4.46
2023-11-24
463.90
465.48
463.90
465.04
+0.39
2023-11-23
464.80
467.19
463.58
464.65
-0.65
2023-11-22
465.40
468.73
464.49
465.30
-1.06
2023-11-21
465.15
467
462.80
466.36
+0.73
2023-11-20
470.91
471.69
465.63
465.63
-5.40
2023-11-17
469.83
472.95
469.83
471.03
+0.19
2023-11-16
472.72
472.72
469.50
470.84
-0.66
2023-11-15
469.90
472.70
469.18
471.50
+1.35
2023-11-14
467.96
470.60
466
470.15
+1.71
2023-11-13
467.66
468.85
465.50
468.44
-1.06
2023-11-10
466.80
470.53
466
469.50
+2.29
2023-11-09
469.99
470.69
467.06
467.21
-3.48
2023-11-08
470.20
471.47
468.63
470.69
-0.41
2023-11-07
474.21
475.88
471.05
471.10
-3.25
2023-11-06
476.06
478.30
474.01
474.35
-2.15
2023-11-03
476.40
477
475.11
476.50
+0.50
2023-11-02
476.34
477.30
474.81
476
+1.20
2023-11-01
477.20
479.50
474.10
474.80
-1.76
2023-10-31
476.50
478.54
475.68
476.56
-0.04
2023-10-30
474.70
480.49
473.80
476.60
+1.06
2023-10-27
473.50
475.60
471.82
475.54
+1.64
2023-10-26
472.30
474.30
470.20
473.90
+2.46
2023-10-25
471.30
472.85
470.10
471.44
-1.16
2023-10-24
472.52
473.45
471.80
472.60
+0.39
2023-10-23
473.60
476.45
470
472.21
-1.84
2023-10-20
470.10
475.09
469.44
474.05
+4.70
2023-10-19
468.60
470.79
466.70
469.35
+2.82
2023-10-18
463.20
466.88
462.80
466.53
+3.73
2023-10-17
460.37
463.20
460
462.80
+2.45
2023-10-16
455.66
464.09
455.26
460.35
+6.95
2023-10-13
453
454.44
451.71
453.40
+0.40
2023-10-12
452.34
453.30
449
453
+3.30
2023-10-11
448.32
450.50
447.50
449.70
+0.20
2023-10-10
446.02
451
446.02
449.50
+11.50
2023-10-09
438
453.50
438
438
-8
2023-09-28
464.48
464.48
446
446
-17
2023-09-27
471.77
471.90
462.80
463
-9.25
2023-09-26
473.15
473.15
470.70
472.25
-1.25
2023-09-25
470.84
473.50
470.30
473.50
+2.20
2023-09-22
471.30
472.86
468.32
471.30
-0.35
2023-09-21
472.37
473.82
471.20
471.65
-0.67
2023-09-20
471.28
473.30
470.23
472.32
+1.72
2023-09-19
468.11
471
467
470.60
+1.62
2023-09-18
470.80
472.70
466.16
468.98
-0.27
2023-09-15
473.12
480.50
465.51
469.25
-2.75
2023-09-14
468.84
474.60
468.60
472
+2.45
2023-09-13
467.50
470.54
467.27
469.55
+1.25
2023-09-12
468.29
468.70
467.06
468.30
+0.32
2023-09-11
467.05
468.67
466.51
467.98
+0.78
2023-09-08
465.30
467.69
464.10
467.20
+3.10
2023-09-07
464.50
465
463.67
464.10
+0.35
2023-09-06
464.20
465.19
463.75
463.75
-1.55
2023-09-05
464.11
465.35
463.25
465.30
+0.30
2023-09-04
463.80
465.88
461.87
465
+2.08
2023-09-01
463.25
463.40
461.18
462.92
-0.73
2023-08-31
462.20
463.74
461.70
463.65
+2.30
2023-08-30
459.60
462.40
459
461.35
+1.06
2023-08-29
459.13
461
458.71
460.29
+1
2023-08-28
459.40
459.70
457.66
459.29
+0.59
2023-08-25
458.70
459.50
458.30
458.70
-0.29
2023-08-24
458.50
460.15
458.03
458.99
+0.84
2023-08-23
457.70
458.50
456.41
458.15
+0.95
2023-08-22
457.10
457.59
455.95
457.20
-0.45
2023-08-21
455.90
457.72
455.20
457.65
+1.75
2023-08-18
456.77
457
455.30
455.90
-0.90
2023-08-17
456.90
457.39
455.61
456.80
+0.01
2023-08-16
455.84
457.20
455.46
456.79
+0.89
2023-08-15
455.65
456
454.60
455.90
+0.30
2023-08-14
455.10
456
454.70
455.60
+0.77
2023-08-11
453.46
455.25
453.20
454.83
+1.81
2023-08-10
454.01
454.63
452.58
453.02
-1.83
2023-08-09
454.50
455.41
454
454.85
+0.24
2023-08-08
454.33
455.50
453.90
454.61
-0.39
2023-08-07
453.79
455.83
452
455
+1.50
2023-08-04
454
454.42
452.85
453.50
-0.90
2023-08-03
456.50
456.80
454.15
454.40
-2.15
2023-08-02
456.12
456.63
454.54
456.55
+0.15
2023-08-01
456
457.78
456
456.40
+1.10
2023-07-31
456.30
456.40
454.72
455.30
+0.30
2023-07-28
458.62
459
454.21
455
-3.62
2023-07-27
457.70
459
456.40
458.62
+1.17
2023-07-26
455.50
457.58
454.10
457.45
+1.95
2023-07-25
458.30
458.56
455.38
455.50
-2.90
2023-07-24
458
458.50
456.40
458.40
+0.05
2023-07-21
460
460
457.60
458.35
-2.59
2023-07-20
461.20
462.41
459.89
460.94
-1.06
2023-07-19
456.10
462.50
456
462
+6
2023-07-18
454.19
456.15
453.20
456
+1.90
2023-07-17
453.10
454.98
452.40
454.10
+1.55
2023-07-14
455
455
452.10
452.55
-2.16
2023-07-13
451
455.10
450.60
454.71
+3.82
2023-07-12
450.83
451.60
450.35
450.89
+0.87
2023-07-11
450.76
451.21
448.95
450.02
-1.23
2023-07-10
449.71
451.68
449.51
451.25
+1.35
2023-07-07
450.13
450.80
447.03
449.90
-0.20
2023-07-06
451.05
452.49
449.80
450.10
-0.35
2023-07-05
450.46
450.80
449.54
450.45
+0.37
2023-07-04
449.02
451.27
448.80
450.08
+0.55
2023-07-03
448.75
450.80
448.20
449.53
+0.95
2023-06-30
447.90
448.80
445.85
448.58
+1.50
2023-06-29
446.81
447.99
446.53
447.08
+0.08
2023-06-28
447.82
448.70
445.80
447
-2
2023-06-27
450.13
450.47
447.70
449
-0.42
2023-06-26
448.16
449.69
447.66
449.42
-0.23
2023-06-21
451
451.69
447.12
449.65
-1.55
2023-06-20
449.50
451.30
449.50
451.20
+0.60
2023-06-19
450.80
451.45
449.08
450.60
+0.45
2023-06-16
446.38
450.55
445.50
450.15
+3.80
2023-06-15
449.90
452.10
445.70
446.35
-3.80
2023-06-14
452.50
453.50
448.85
450.15
-2.92
2023-06-13
452
453.25
449.50
453.07
+1.64
2023-06-12
451.50
452.10
449.80
451.43
+0.63
2023-06-09
447.90
451.10
447.60
450.80
+2.80
2023-06-08
449.20
450.99
446.80
448
-1.39
2023-06-07
450.10
450.85
448.89
449.39
+0.21
2023-06-06
446.10
449.57
445.50
449.18
+3.03
2023-06-05
451.22
451.22
445.40
446.15
-4.65
2023-06-02
451.44
452.80
449.40
450.80
+1.79
2023-06-01
449.60
452.23
449
449.01
-0.24
2023-05-31
447.05
450.21
446.30
449.25
+5.60
2023-05-30
444.80
445.36
442.95
443.65
-1
2023-05-29
445
445.35
442.81
444.65
-0.25
2023-05-26
447.01
447.40
443.75
444.90
-2.59
2023-05-25
450.10
450.40
446.01
447.49
-1.40
2023-05-24
446
450
446
448.89
+3.18
2023-05-23
447.90
448.80
445.71
445.71
-2.59
2023-05-22
445
449.64
444.01
448.30
+1.89
2023-05-19
447.81
448
444.80
446.41
-1.94
2023-05-18
448.80
448.80
446.08
448.35
-0.35
2023-05-17
450.65
452.30
447.30
448.70
-2.15
2023-05-16
451
452.68
449.79
450.85
-1.15
2023-05-15
449.40
452.60
449.10
452
+1.56
2023-05-12
454.89
455
448.96
450.44
-2.66
2023-05-11
452.30
455.36
451.45
453.10
+1.27
2023-05-10
452.50
453.50
451
451.83
+0.73
2023-05-09
450.30
452.18
449.51
451.10
+1
2023-05-08
453.41
453.86
445.80
450.10
-4.40
2023-05-05
454
457.40
452.73
454.50
+1.87
2023-05-04
456.50
457.50
452.60
452.63
+9.63
2023-04-28
446.12
446.80
441.80
443
-3.80
2023-04-27
445.60
448
443.80
446.80
+0.82
2023-04-26
442.63
447.99
441.19
445.98
+0.73
2023-04-25
441.49
445.40
439.56
445.25
+3.75
2023-04-24
441.60
443.80
439.20
441.50
-0.90
2023-04-21
444.80
445.80
441
442.40
-1.60
2023-04-20
439.06
444.35
439.06
444
+0.60
2023-04-19
444.10
445.80
442.30
443.40
-0.40
2023-04-18
444.82
445
440
443.80
-1.40
2023-04-17
448.50
449.58
441.68
445.20
-3.80
2023-04-14
449
451.66
448.54
449
+1.10
2023-04-13
446.26
448.90
444.19
447.90
+0.85
2023-04-12
443.65
448.68
443.01
447.05
+3.05
2023-04-11
443.50
444.10
440.26
444
+1.95
2023-04-10
445.27
445.85
440.81
442.05
-3.54
2023-04-07
446.63
446.88
444
445.59
-1
2023-04-06
447.15
447.15
445.45
446.59
+6.94
2023-04-04
438.80
440.60
437.79
439.65
+4.35
2023-04-03
439.25
440.60
434.02
435.30
-4.04
2023-03-31
437.70
440.25
436.82
439.34
+2.26
2023-03-30
437.43
438.64
436.27
437.08
+0.48
2023-03-29
435.80
438.89
435.70
436.60
+1.25
2023-03-28
435.95
436.40
433.35
435.35
-1.85
2023-03-27
442.94
443.55
436.99
437.20
-2.60
2023-03-24
438.60
441.99
436
439.80
+1.40
2023-03-23
435
439.25
433.45
438.40
+4.57
2023-03-22
439.40
439.60
432.40
433.83
-7.27
2023-03-21
443.20
444.10
439.80
441.10
-6.55
2023-03-20
431.98
448
431.98
447.65
+15.65
2023-03-17
432.20
433.49
429.60
432
+1.70
2023-03-16
429.50
434.20
428.60
430.30
+4
2023-03-15
425.80
426.78
424.73
426.30
-0.70
2023-03-14
422.33
427
422.33
427
+5.80
2023-03-13
417.17
425
416.69
421.20
+3.55
2023-03-10
415.50
417.90
415.50
417.65
+2.17
2023-03-09
415
415.48
414.33
415.48
+0.39
2023-03-08
418.68
418.68
414.68
415.09
-4.47
2023-03-07
419.69
420.28
419
419.56
-0.31
2023-03-06
417.19
419.87
416.45
419.87
+3.77
2023-03-03
415
416.20
414.43
416.10
+1.70
2023-03-02
413.76
414.75
412.71
414.40
-0.12
2023-03-01
412.30
415
412
414.52
+1.92
2023-02-28
413.20
413.92
412.60
412.60
-0.50
2023-02-27
413.66
413.69
412.55
413.10
-0.78
2023-02-24
412.10
413.99
411.27
413.88
+1.38
2023-02-23
414.20
414.80
411.95
412.50
-1.25
2023-02-22
412
413.80
411.80
413.75
+1.85
2023-02-21
413.10
413.35
411.85
411.90
-1.38
2023-02-20
411.50
413.45
410.70
413.28
+2.28
2023-02-17
411.65
412.60
410.50
411
-0.70
2023-02-16
410.99
411.99
410.32
411.70
+0.05
2023-02-15
411.99
414.10
411.20
411.65
-0.30
2023-02-14
412.60
413.20
410.51
411.95
-1.25
2023-02-13
412.50
413.70
411.38
413.20
+1.60
2023-02-10
413.53
414.50
410
411.60
-2.10
2023-02-09
413.88
414.10
412.08
413.70
+0.20
2023-02-08
411.90
413.95
411.53
413.50
+0.65
2023-02-07
413.04
413.78
412.24
412.85
-0.75
2023-02-06
418.50
418.75
412.60
413.60
-5.27
2023-02-03
425.80
425.80
417.52
418.87
-6.63
2023-02-02
420.80
426.60
419.89
425.50
+4.54
2023-02-01
417.70
421.70
416.80
420.96
+2.56
2023-01-31
420.80
421.71
418.36
418.40
-3.80
2023-01-30
420.90
422.81
420.50
422.20
-0.10
2023-01-20
418.70
423.42
418.70
422.30
+3
2023-01-19
419
420.25
416.80
419.30
+1.29
2023-01-18
419
419.88
416.25
418.01
-0.24
2023-01-17
417.55
418.78
417.30
418.25
+1.45
2023-01-16
414.52
418.50
414.12
416.80
+2.50
2023-01-13
414.20
415.30
412
414.30
+0.50
2023-01-12
414.10
414.30
411.54
413.80
-0.94
2023-01-11
413.87
414.74
413.10
414.74
+0.84
2023-01-10
413.20
413.90
411.60
413.90
+1
2023-01-09
408.90
413.98
408.71
412.90
+3.70
2023-01-06
411.42
411.80
408.08
409.20
-3.40
2023-01-05
414.60
414.69
411.82
412.60
-0.39
2023-01-04
410.60
412.99
409.70
412.99
+1.38
2023-01-03
411.49
411.79
409.20
411.61
+1.61