黄金T+D2024年价格历史
AuT+D黄金T+D（AuT+D）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
557.09
2024年
最高价
元/克
636.02
2024-10-30
最低价
元/克
476.20
2024-01-25
2024年价格走势
黄金T+D · 单位：元/克（日K收盘）
2024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
2024-12-31
615.89
617.30
613.40
614.80
-1.40
2024-12-30
615.82
617.69
613.82
616.20
-2.15
2024-12-27
617.20
619.67
616.38
618.35
+1.25
2024-12-26
616.60
618.69
615.21
617.10
+0.80
2024-12-25
614.40
617.49
613.70
616.30
+1.20
2024-12-24
614.90
616.11
613.28
615.10
-2.65
2024-12-23
611.06
618.20
610.50
617.75
+5.54
2024-12-20
612.80
616
607.37
612.21
-1.79
2024-12-19
616.56
617.38
607
614
-2.54
2024-12-18
615.60
618.20
613.60
616.54
-1.31
2024-12-17
619.20
620.75
616.50
617.85
-0.21
2024-12-16
618
621
616
618.06
-3.14
2024-12-13
627.20
628.10
621.03
621.20
-7.20
2024-12-12
625.50
630.17
623.20
628.40
+4.65
2024-12-11
619.90
626.98
619.90
623.75
+4.55
2024-12-10
618.06
622.38
617.80
619.20
+2
2024-12-09
613.06
618.50
611
617.20
+3.40
2024-12-06
616.33
617.40
608.80
613.80
-2.10
2024-12-05
615.27
618
612.83
615.90
-0.05
2024-12-04
616
618.70
614.80
615.95
-0.35
2024-12-03
615.17
618.10
613.05
616.30
+3.70
2024-12-02
615
616.38
607.80
612.60
-2
2024-11-29
612
616.42
608.71
614.60
+3.45
2024-11-28
614
615.20
605.56
611.15
-2.65
2024-11-27
609.58
614.04
606.63
613.80
+7.10
2024-11-26
620.44
620.44
605
606.70
-9.60
2024-11-25
625.50
627.10
613.96
616.30
-7.40
2024-11-22
618
623.90
615.80
623.70
+7.21
2024-11-21
609.90
616.50
608.60
616.49
+8.33
2024-11-20
609
611.62
606.70
608.16
+1.16
2024-11-19
600.25
608.32
599.32
607
+8.30
2024-11-18
594.88
600.90
591.51
598.70
+6.70
2024-11-15
590.36
595.36
590.20
592
+0.70
2024-11-14
602.70
604.20
590.70
591.30
-11.70
2024-11-13
601.02
605.19
600.67
603
+0.30
2024-11-12
613
613
602.60
602.70
-10.50
2024-11-11
614.30
619.70
612.60
613.20
+0.67
2024-11-08
610
617.80
609
612.53
+2.51
2024-11-07
622.50
622.50
609.17
610.02
-14.98
2024-11-06
623.40
629
620.50
625
+1.69
2024-11-05
623.47
624.79
619.82
623.31
+0.21
2024-11-04
627.30
630.70
621.48
623.10
-4.15
2024-11-01
633.65
634
622.76
627.25
-6.75
2024-10-31
634.99
636.97
631.80
634
-2.02
2024-10-30
628.70
637.30
627.50
636.02
+6.72
2024-10-29
623.45
629.81
623.06
629.30
+4.52
2024-10-28
621.50
625.70
620.32
624.78
+3.18
2024-10-25
623.78
624.80
619.20
621.60
-1.20
2024-10-24
628.30
628.30
616.28
622.80
-5.70
2024-10-23
624.73
628.50
623.90
628.50
+3.70
2024-10-22
625.85
626.50
619.50
624.80
+1.20
2024-10-21
617.80
624.45
616
623.60
+7.30
2024-10-18
610.68
621
610.68
616.30
+4.09
2024-10-17
609.06
613.35
608.50
612.21
+2.71
2024-10-16
601.93
610.05
601.50
609.50
+6.80
2024-10-15
600.88
602.88
597.50
602.70
+2.50
2024-10-14
596.80
602.20
595.33
600.20
+3.21
2024-10-11
590.18
597.36
589
596.99
+6.59
2024-10-10
588.60
590.40
585.64
590.40
+2.26
2024-10-09
595
595.99
586
588.14
-5.26
2024-10-08
594.05
597.45
592.31
593.40
-1.85
2024-09-30
597.68
598.56
591.54
595.25
-1.30
2024-09-27
600
600.79
594.82
596.55
-0.65
2024-09-26
596
599.30
596
597.20
+1.40
2024-09-25
591.90
599.15
590.70
595.80
+3.80
2024-09-24
593
594.50
590.78
592
+0.30
2024-09-23
589.85
593.70
586
591.70
+3.80
2024-09-20
584.96
588.20
581.60
587.90
+5.10
2024-09-19
583.30
586.13
578.66
582.80
+0.80
2024-09-18
583.51
584.80
581.80
582
-0.60
2024-09-13
574.51
583.80
574.22
582.60
+7.90
2024-09-12
574.68
574.90
571.30
574.70
-0.60
2024-09-11
572.69
575.50
571.20
575.30
+2.99
2024-09-10
570.50
572.60
569.44
572.31
+2.71
2024-09-09
571.06
574.10
565.13
569.60
-3
2024-09-06
572.85
573.60
570.40
572.60
+1.32
2024-09-05
568.60
571.50
567
571.28
+3.92
2024-09-04
570.29
571.50
566.25
567.36
-3.68
2024-09-03
570.99
571.70
569.22
571.04
+0.74
2024-09-02
573.10
574.28
568.25
570.30
-3.29
2024-08-30
574.70
575.77
571.70
573.59
-1.11
2024-08-29
572
575.71
571
574.70
+1.38
2024-08-28
574
576.10
572.60
573.32
-1.18
2024-08-27
575.63
576.36
572.30
574.50
-0.20
2024-08-26
572.80
574.80
571
574.70
+3.95
2024-08-23
572.60
572.81
566.64
570.75
-1.45
2024-08-22
574
575.17
570.72
572.20
-2.13
2024-08-21
577
577
570.43
574.33
+2.28
2024-08-20
570.60
573.37
569.40
572.05
-0.15
2024-08-19
568.98
574.32
568.03
572.20
+6.80
2024-08-16
567
567.90
561.70
565.40
+0.10
2024-08-15
568.35
568.35
560.30
565.30
-1.74
2024-08-14
567.80
568.80
563.74
567.04
-0.76
2024-08-13
564.03
570.90
564.03
567.80
+3.65
2024-08-12
560.40
564.15
558.85
564.15
+3.82
2024-08-09
558
561.50
555.83
560.33
+5.73
2024-08-08
556
556.79
551.80
554.60
+0.14
2024-08-07
554.93
555.56
550
554.46
+0.81
2024-08-06
548.50
556.98
543
553.65
-7.05
2024-08-05
570
572.24
553
560.70
-10.23
2024-08-02
567.26
571.50
566
570.93
+2.64
2024-08-01
563.50
570.50
563
568.29
+4.89
2024-07-31
558.20
565.74
556.60
563.40
+4.95
2024-07-30
558.40
559.34
552.88
558.45
+0.05
2024-07-29
555.37
561.20
554.80
558.40
+3.41
2024-07-26
550.01
555.95
548.15
554.99
+2.99
2024-07-25
566.20
568
550.50
552
-13.95
2024-07-24
562.50
566.29
561.05
565.95
+5.95
2024-07-23
561.66
563.47
558.36
560
-2.88
2024-07-22
560.30
563.58
556.20
562.88
+1.68
2024-07-19
576
576.30
560.01
561.20
-16.20
2024-07-18
577.70
579.80
572.35
577.40
—
2024-07-17
571.49
581.23
569.80
577.40
+6.60
2024-07-16
567
570.89
565.50
570.80
+6.80
2024-07-15
563.12
567.50
561.50
564
+0.80
2024-07-12
561
567.84
560.75
563.20
+1.85
2024-07-11
560.94
562.30
559
561.35
+1.36
2024-07-10
555.90
559.99
554.35
559.99
+4.59
2024-07-09
559
559.80
554
555.40
-4.20
2024-07-08
557.45
563.10
554.90
559.60
+1.65
2024-07-05
556.95
558.05
555.70
557.95
+1.75
2024-07-04
554.05
558
553.88
556.20
+2.40
2024-07-03
549
554
548.45
553.80
+4.49
2024-07-02
551.13
551.60
548.20
549.31
+0.46
2024-07-01
550.03
551.62
547.47
548.85
-0.75
2024-06-28
546.50
549.88
546.42
549.60
+5.82
2024-06-27
545.24
546.75
541.80
543.78
-2.41
2024-06-26
550
550.20
544.53
546.19
-3.16
2024-06-25
549.15
551.30
548.31
549.35
-0.07
2024-06-24
558.48
558.74
548
549.42
-7.23
2024-06-21
552.50
558.80
552.50
556.65
+2.65
2024-06-20
549.41
554.21
548.77
554
+4.10
2024-06-19
547.07
550.19
545.98
549.90
+2.90
2024-06-18
547.33
549
545.80
547
-0.18
2024-06-17
550.05
550.78
546.46
547.18
+1.08
2024-06-14
544.80
547.98
541.12
546.10
+0.01
2024-06-13
545.23
551
543.64
546.09
+0.69
2024-06-12
543.45
546.50
543.45
545.40
+1.66
2024-06-11
546.50
546.50
541.50
543.74
-16.01
2024-06-07
557.33
562
555.63
559.75
+0.94
2024-06-06
550.50
560.83
550.50
558.81
+8.41
2024-06-05
548.91
552.72
547.12
550.40
-2.60
2024-06-04
549.98
554.74
549.15
553
+3.85
2024-06-03
552.10
556.95
546
549.15
-4.15
2024-05-31
551
554.37
550.40
553.30
+1.90
2024-05-30
554.02
554.81
548.50
551.40
-4.20
2024-05-29
554
558
553.70
555.60
+3
2024-05-28
553
556.25
552.50
552.60
+0.70
2024-05-27
551.17
553.97
550
551.90
+0.70
2024-05-24
557.70
557.70
547
551.20
-5.05
2024-05-23
568.08
568.50
553.50
556.25
-12.07
2024-05-22
570.01
572.99
567.80
568.32
-0.68
2024-05-21
572.83
576.50
567.32
569
-5.10
2024-05-20
562
577.80
561.40
574.10
+12.80
2024-05-17
559.50
561.40
558
561.30
+0.70
2024-05-16
555.07
563.33
554
560.60
+4.80
2024-05-15
552.36
556.38
551.50
555.80
+5.48
2024-05-14
551.73
553.50
550.32
550.32
-2.29
2024-05-13
556.38
557.12
552.06
552.61
-3.09
2024-05-10
543.18
556.30
543.18
555.70
+12.52
2024-05-09
544.49
545.22
543
543.18
-0.60
2024-05-08
543.33
546
542.54
543.78
-1.04
2024-05-07
544.14
547.20
543.40
544.82
+0.33
2024-05-06
539.10
544.49
538.05
544.49
-1.41
2024-04-30
549.99
550.30
545.69
545.90
-3.20
2024-04-29
554
554.32
548.05
549.10
-3.60
2024-04-26
548.45
553
545.62
552.70
+5
2024-04-25
547.40
551.98
544.05
547.70
-0.22
2024-04-24
543
549.85
542.92
547.92
+4.04
2024-04-23
552.90
554.20
542
543.88
-12.71
2024-04-22
563.96
567.70
554.80
556.59
-8.56
2024-04-19
563.65
573.30
560.01
565.15
+2.15
2024-04-18
566.59
568.50
557.45
563
-1.60
2024-04-17
564.05
570.40
562.50
564.60
+1.38
2024-04-16
559.01
568.96
552.82
563.22
+4.12
2024-04-15
567.30
582
557
559.10
-8.43
2024-04-12
554.08
568.68
553
567.53
+13.34
2024-04-11
556.03
556.90
550.68
554.19
-3.31
2024-04-10
556.23
559
553.70
557.50
+1.70
2024-04-09
553.61
557.45
550
555.80
+1.40
2024-04-08
537.71
558.68
537.71
554.40
+16.60
2024-04-03
534.28
540.50
532.60
537.80
+4.40
2024-04-02
530.40
533.99
527
533.40
—
2024-04-01
528.21
533.69
527
533.40
+3.90
2024-03-29
520.38
532.22
518.50
529.50
+11.02
2024-03-28
517
518.77
515.50
518.48
+2.78
2024-03-27
517
517.80
513.50
515.70
+2.95
2024-03-26
512
514.16
512
512.75
+1.35
2024-03-25
511.89
515.35
510.50
511.40
+0.30
2024-03-22
514.78
514.84
507.75
511.10
-3.60
2024-03-21
504.20
515
503.75
514.70
+9.80
2024-03-20
503.89
505.24
503.49
504.90
+0.90
2024-03-19
504.66
505.50
503.20
504
+0.61
2024-03-18
505.85
506.79
502.35
503.39
-3.31
2024-03-15
505.04
507.07
503.80
506.70
+1.50
2024-03-14
505.09
508.40
504.80
505.20
+0.60
2024-03-13
504.80
506.19
503
504.60
-0.85
2024-03-12
507
508.12
505.20
505.45
-1.95
2024-03-11
506.13
510.47
503.94
507.40
+2.60
2024-03-08
507.50
507.50
502.08
504.80
-0.21
2024-03-07
500.17
506
499.34
505.01
+5.52
2024-03-06
497.65
501.21
497
499.49
+3.09
2024-03-05
489.19
496.50
489.09
496.40
+7.13
2024-03-04
484
490.05
482.80
489.27
+6.17
2024-03-01
480.39
483.25
479.80
483.10
+2.06
2024-02-29
479.20
481.30
479.20
481.04
+0.84
2024-02-28
481
481.46
480.10
480.20
-0.80
2024-02-27
479.91
481
479.30
481
+0.70
2024-02-26
478.70
480.95
478.70
480.30
+2.11
2024-02-23
479.41
479.90
478
478.19
-1.41
2024-02-22
479.50
480.30
478.70
479.60
—
2024-02-21
480.50
481.10
479.50
479.60
-0.40
2024-02-20
480.21
480.21
479.08
480
-0.60
2024-02-19
478.73
480.60
478.61
480.60
+0.60
2024-02-09
480.12
482
479.85
480
-1.06
2024-02-08
479.98
482.20
479.85
481.06
+0.81
2024-02-07
479.60
481.14
479.01
480.25
+0.90
2024-02-06
480.02
480.65
477
479.35
-0.45
2024-02-05
483.17
483.95
479.80
479.80
-3.84
2024-02-02
480
483.73
480
483.64
+2.44
2024-02-01
480.51
482.80
480.51
481.20
+0.81
2024-01-31
480.27
482
480.11
480.39
-0.05
2024-01-30
479.01
480.79
478.60
480.44
+0.59
2024-01-29
478.85
479.96
477.76
479.85
+0.86
2024-01-26
476.53
479
476.48
478.99
+2.79
2024-01-25
479.25
479.25
476.03
476.20
-2.58
2024-01-24
478.03
479.06
477.75
478.78
-0.53
2024-01-23
479
479.66
477.50
479.31
+0.93
2024-01-22
481.30
481.50
478.10
478.38
-2.52
2024-01-19
478.10
480.90
477.85
480.90
+2.71
2024-01-18
479
480.19
477.50
478.19
+0.19
2024-01-17
481.80
482.60
477.66
478
-4.85
2024-01-16
482.60
483.15
482.20
482.85
-0.22
2024-01-15
480.80
483.30
480.80
483.07
+2.77
2024-01-12
478.62
480.50
476.84
480.30
+1.60
2024-01-11
479.13
480.10
478.11
478.70
+0.03
2024-01-10
479.59
480.50
478.40
478.67
-0.64
2024-01-09
479
480.80
477.20
479.31
-1.09
2024-01-08
479.88
482.99
478
480.40
—
2024-01-05
481.65
482
480
480.40
-0.60
2024-01-04
479.50
481.50
477.60
481
-0.50
2024-01-03
481.63
482.69
480.74
481.50
-2.05
2024-01-02
479
483.55
479
483.55
+3.55