黄金T+D2025年价格历史
AuT+D黄金T+D（AuT+D）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
797.43
2025年
最高价
元/克
1008.52
2025-12-26
最低价
元/克
620.40
2025-01-02
2025年价格走势
黄金T+D · 单位：元/克（日K收盘）
2025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
2025-12-31
986.50
989.50
960.75
974.21
-7.99
2025-12-30
1000.80
1003.69
969.31
982.20
-22.80
2025-12-29
1011.08
1017
1000
1005
-3.52
2025-12-26
1003.49
1017.19
1002.20
1008.52
+5.42
2025-12-25
1008
1009
998.18
1003.10
-3.95
2025-12-24
1008
1016.72
994.97
1007.05
+0.60
2025-12-23
991.07
1011.65
989.99
1006.45
+14.35
2025-12-22
975
994.80
973.10
992.10
+16.20
2025-12-19
973.50
981.50
969.14
975.90
+1.38
2025-12-18
972
977.20
971.45
974.52
+1.72
2025-12-17
964.03
977.21
964
972.80
+8.10
2025-12-16
977.20
977.86
962.31
964.70
-12.35
2025-12-15
976
979.32
959.36
977.05
+12.25
2025-12-12
951.50
965.85
951
964.80
+12.59
2025-12-11
950
961.54
948.77
952.21
+0.91
2025-12-10
950.90
954.02
947.46
951.30
+4.60
2025-12-09
953.50
953.50
944.50
946.70
-6.80
2025-12-08
955.03
961.29
949.68
953.50
-2.51
2025-12-05
950.39
956.70
947.67
956.01
+7.71
2025-12-04
951
958.52
945.35
948.30
-1.69
2025-12-03
950.61
957.18
944.50
949.99
-4.66
2025-12-02
958.27
962
950
954.65
-3.55
2025-12-01
945.50
962.28
943
958.20
+10.78
2025-11-28
942
949.90
940.80
947.42
+4.32
2025-11-27
945.50
945.50
938.04
943.10
+2
2025-11-26
939.60
945.63
934.53
941.10
+0.50
2025-11-25
928.82
944.70
928.60
940.60
+14.60
2025-11-24
922.96
935.02
922.96
926
+3.40
2025-11-21
928.02
938
921
922.60
-7.40
2025-11-20
939.90
943.18
925
930
-3.90
2025-11-19
923
936
920.29
933.90
+18.59
2025-11-18
930.22
933.06
915.31
915.31
-14.99
2025-11-17
942.06
945.06
919.28
930.30
-17.70
2025-11-14
961
964.65
947
948
-10.74
2025-11-13
945
960.45
943.49
958.74
+14.24
2025-11-12
948.50
949.22
938.16
944.50
-2
2025-11-11
936.50
950.65
933.93
946.50
+13.50
2025-11-10
918
934.15
913.30
933
+15.73
2025-11-07
920.50
921
909
917.27
-0.13
2025-11-06
909.80
918.30
908.50
917.40
+7.90
2025-11-05
915.35
916
901.75
909.50
-6.25
2025-11-04
917.90
922.62
909.40
915.75
-3.95
2025-11-03
918.61
924.80
906
919.70
-1.30
2025-10-31
907.28
923.45
906.28
921
+13.50
2025-10-30
917.35
918.66
894.02
907.50
-4.60
2025-10-29
895.80
913
890.40
912.10
+15.42
2025-10-28
920.50
926.49
895.10
896.68
-33.52
2025-10-27
931.88
946.50
928
930.20
-4.80
2025-10-24
940.06
949.84
933.92
935
-5.05
2025-10-23
924.14
945.70
921.62
940.05
-8.45
2025-10-22
973
973.35
931
948.50
-38.47
2025-10-21
978
999
977
986.97
+13.27
2025-10-20
980.07
989.92
959.17
973.70
-21.40
2025-10-17
968.99
999.96
965.80
995.10
+27.85
2025-10-16
958
969.08
954.20
967.25
+8.85
2025-10-15
941
958.80
931
958.40
+18.50
2025-10-14
925.53
962
925.50
939.90
+13.50
2025-10-13
902
926.50
898.80
926.40
+28.60
2025-10-10
913.50
917.96
895.10
897.80
-13.70
2025-10-09
914.10
915.89
900.31
911.50
+40
2025-09-30
864.70
875.80
861.18
871.50
+9
2025-09-29
853
863.50
851.01
862.50
+9.70
2025-09-26
853
854.30
846.66
852.80
+0.80
2025-09-25
855.50
856.46
847.66
852
-4.30
2025-09-24
854.58
856.70
848.92
856.30
+6.85
2025-09-23
841.20
850.72
839.02
849.45
+9.55
2025-09-22
825.81
841.40
824.82
839.90
+13.90
2025-09-19
827.50
828.50
822.02
826
+1.55
2025-09-18
830.55
835.60
821.87
824.45
-5.55
2025-09-17
838.20
839.70
830
830
-8.30
2025-09-16
829.48
838.79
828
838.30
+9.84
2025-09-15
830
831.70
825.35
828.46
-1.84
2025-09-12
824.52
831.66
823.64
830.30
+4.30
2025-09-11
830.31
832.80
825.42
826
-3.97
2025-09-10
830.04
836.95
824.07
829.97
-1.87
2025-09-09
822.50
833.62
821.21
831.84
+10.84
2025-09-08
811.25
821.87
810.17
821
+9.45
2025-09-05
810.50
813.64
807.50
811.55
+2.55
2025-09-04
812.50
818.31
803.88
809
-1
2025-09-03
802
812.66
798.10
810
+10.12
2025-09-02
795
805.38
794.40
799.88
+5.38
2025-09-01
781.60
798.35
781.35
794.50
+12.99
2025-08-29
781.27
782.50
779.03
781.51
+1.67
2025-08-28
778.01
781.40
777.32
779.84
+2.24
2025-08-27
777.84
779.89
776.67
777.60
+0.80
2025-08-26
776.30
778.80
775
776.80
+1.40
2025-08-25
770.18
778.33
769.30
775.40
+4
2025-08-22
771.50
773.90
769.77
771.40
-0.25
2025-08-21
771.66
774.04
771.10
771.65
+1.85
2025-08-20
771.99
772.81
767.32
769.80
-2.66
2025-08-19
774.20
774.20
770.80
772.46
-2.24
2025-08-18
772.60
775.31
770.41
774.70
+1.70
2025-08-15
773.80
774
770
773
-2.10
2025-08-14
775.59
776.88
773.55
775.10
—
2025-08-13
773.40
775.28
770.22
775.10
+1.90
2025-08-12
774.48
775.27
772
773.20
-2.05
2025-08-11
781.98
784.70
775.05
775.25
-7.95
2025-08-08
779.60
784.45
778.80
783.20
+1.20
2025-08-07
778.10
782.30
776.78
782
+2.80
2025-08-06
776.90
781.70
775.17
779.20
-0.80
2025-08-05
778.90
781.78
777.01
780
+4.40
2025-08-04
768.20
777.60
768.01
775.60
+8.60
2025-08-01
768
769.02
764.78
767
+0.42
2025-07-31
770.80
770.80
763.21
766.58
-2.82
2025-07-30
767.50
771.20
767.22
769.40
+2.35
2025-07-29
771
771.29
764.16
767.05
-4.55
2025-07-28
770.60
771.84
767
771.60
-1.60
2025-07-25
772.50
775.25
770.50
773.20
-1.90
2025-07-24
788
788.30
773.71
775.10
-13.01
2025-07-23
781.80
789
780.50
788.11
+8.10
2025-07-22
778.80
783
778.11
780.01
+3.01
2025-07-21
775.50
778.19
774.01
777
+3.52
2025-07-18
770.20
773.50
767.30
773.48
+2.70
2025-07-17
772.04
778.23
769.54
770.78
-1.42
2025-07-16
774.10
775
769.68
772.20
-3.90
2025-07-15
776
777
771.80
776.10
-1.11
2025-07-14
771.74
777.50
770.45
777.21
+8.01
2025-07-11
768
771.67
766.40
769.20
-0.01
2025-07-10
761.13
769.80
761.13
769.21
+5.81
2025-07-09
770.30
771
761.46
763.40
-8.10
2025-07-08
766.10
772.79
764.55
771.50
+3.63
2025-07-07
771.50
772.50
765.39
767.87
-3.89
2025-07-04
774.44
774.79
767.12
771.76
-3.95
2025-07-03
773.38
777.71
771.88
775.71
+5.49
2025-07-02
774.50
776
770.12
770.22
-1.78
2025-07-01
760.50
772.37
760.50
772
+7.70
2025-06-30
763
764.30
755.80
764.30
+1.15
2025-06-27
771.75
773.18
761.99
763.15
-10.16
2025-06-26
769
773.31
767.65
773.31
+1.61
2025-06-25
769.11
771.80
762.33
771.70
+2.95
2025-06-24
782.50
784.30
767.03
768.75
-9.25
2025-06-23
775
781
773.80
778
+1.05
2025-06-20
780.50
781.50
774.29
776.95
-0.30
2025-06-19
782.80
785.60
776.30
777.25
-4.54
2025-06-18
783.54
785.30
778.50
781.79
-0.96
2025-06-17
788
789.24
779.11
782.75
-5.15
2025-06-16
791.50
796.84
787.40
787.90
-3.40
2025-06-13
782
797.70
781.50
791.30
+11
2025-06-12
773.50
783.30
771.11
780.30
+5.70
2025-06-11
774
776.36
771
774.60
+1.70
2025-06-10
770.45
773.80
766.31
772.90
+0.90
2025-06-09
778.50
780
763.99
772
-7.79
2025-06-06
785
785.62
773.39
779.79
-1.21
2025-06-05
777.59
784.20
776.79
781
+1.25
2025-06-04
778.72
782.20
774.19
779.75
+1.65
2025-06-03
785.02
787.05
778
778.10
+10.19
2025-05-30
767.08
772.56
764.50
767.91
+5.41
2025-05-29
769
770.40
756.30
762.50
-6.40
2025-05-28
765
770.49
764.47
768.90
+0.50
2025-05-27
773.80
777.50
767.33
768.40
-5.58
2025-05-26
778
783.19
773.77
773.98
-1.62
2025-05-23
774.38
777
767.27
775.60
-2.10
2025-05-22
773.50
781.87
769.50
777.70
+3.90
2025-05-21
757.10
775.50
755.53
773.80
+21.30
2025-05-20
755.29
756.38
750.16
752.50
-1.87
2025-05-19
737
758
735.65
754.37
+7.09
2025-05-16
741.74
755.50
741.74
747.28
+11.81
2025-05-15
755.14
755.67
729.66
735.47
-23.13
2025-05-14
761
764.75
757
758.60
-4.80
2025-05-13
755
764.68
752.85
763.40
+5.20
2025-05-12
786.50
788.59
756.82
758.20
-26.80
2025-05-09
789.90
793.58
773.96
785
-2.50
2025-05-08
797
805.50
785.18
787.50
-11.28
2025-05-07
794.15
804.47
791.15
798.78
+5.81
2025-05-06
780.82
797.35
780.82
792.97
+13.47
2025-04-30
781.69
786
778.47
779.50
-2.30
2025-04-29
780.70
792
778.92
781.80
+3.60
2025-04-28
784.60
789
775.65
778.20
-6.60
2025-04-25
793.60
800
780.90
784.80
-8.60
2025-04-24
786.70
802.87
773.03
793.40
+7.22
2025-04-23
824.43
826.96
781.35
786.18
-40.32
2025-04-22
805.50
833.79
804.96
826.50
+22.52
2025-04-21
788
803.98
786.70
803.98
+16.88
2025-04-18
787.99
790.20
776.60
787.10
-1.38
2025-04-17
782.78
795.40
780.10
788.48
+7.73
2025-04-16
761.31
781
760.79
780.75
+19.04
2025-04-15
761.22
763.56
755.88
761.71
-0.76
2025-04-14
759.97
764.95
755.62
762.47
+4.77
2025-04-11
740.44
761.85
738.85
757.70
+17.18
2025-04-10
730.01
743.90
726.23
740.52
+12.79
2025-04-09
719
728
714.97
727.73
+10.13
2025-04-08
716
719.38
708.90
717.60
+4.10
2025-04-07
703.80
726.03
700.25
713.50
-25.50
2025-04-03
733.50
746.30
730.10
739
+7.20
2025-04-02
735
736.78
729.10
731.80
-3.90
2025-04-01
729
738.26
724.80
735.70
+5.69
2025-03-31
719.02
730.60
717.80
730.01
+9.31
2025-03-28
713
721.62
709.83
720.70
+11.75
2025-03-27
707.99
709.60
704.95
708.95
+1.55
2025-03-26
705.88
708.30
704.23
707.40
+2.91
2025-03-25
706
706.26
702.10
704.49
-1.31
2025-03-24
706.80
707.44
699.66
705.80
-0.10
2025-03-21
708.91
709.56
704.60
705.90
-3
2025-03-20
707
710.38
703.30
708.90
+1.60
2025-03-19
702
708.40
701.96
707.30
+7.68
2025-03-18
695.70
700.99
694
699.62
+4.72
2025-03-17
694.99
696.50
692.50
694.90
+2.10
2025-03-14
686.20
696.97
685.23
692.80
+9
2025-03-13
679.14
685.50
678.31
683.80
+4.78
2025-03-12
679
679.98
677.11
679.02
+3.02
2025-03-11
679.47
680.15
674.50
676
-5.50
2025-03-10
679.15
681.60
676.95
681.50
+2.20
2025-03-07
676.43
680.20
676.25
679.30
-0.05
2025-03-06
680.70
681.30
675.01
679.35
-1.55
2025-03-05
678.80
682.20
677.29
680.90
+2.42
2025-03-04
673.10
678.50
672.52
678.48
+7.30
2025-03-03
671.94
672.33
664.65
671.18
+0.88
2025-02-28
674.50
677.13
669.33
670.30
-5.70
2025-02-27
679.99
681.52
674.75
676
-3.46
2025-02-26
685.10
685.60
674.09
679.46
-5.83
2025-02-25
687.49
688.30
682.95
685.29
-0.16
2025-02-24
681.16
685.60
681.16
685.45
+2.34
2025-02-21
688.10
688.20
681
683.11
-5.51
2025-02-20
686.90
688.91
683.14
688.62
+2.17
2025-02-19
682.47
688.80
681.80
686.45
+4
2025-02-18
677.40
682.46
676.16
682.45
+6.45
2025-02-17
685.30
686
673.40
676
-9.90
2025-02-14
683.50
686.95
682.48
685.90
+2.33
2025-02-13
677.99
684.92
674.05
683.57
+3.73
2025-02-12
681.60
683.45
675.84
679.84
-3.46
2025-02-11
681.70
690.28
678
683.30
+4.13
2025-02-10
669
679.17
666.36
679.17
+10.62
2025-02-07
668.25
669.50
662.17
668.55
+1.89
2025-02-06
669
671.50
665.78
666.66
-0.73
2025-02-05
665.71
668.66
663.85
667.39
+24.89
2025-01-27
646.80
648.80
642.50
642.50
-3.10
2025-01-24
643.90
647.14
639.98
645.60
+1.60
2025-01-23
643.40
645.09
641
644
+0.50
2025-01-22
637.05
646.06
636.89
643.50
+5.18
2025-01-21
636.50
638.40
631.31
638.32
+1.17
2025-01-20
637.85
638.80
632
637.15
-0.31
2025-01-17
638.42
641
637.10
637.46
+0.87
2025-01-16
635.10
638
632.78
636.59
+2.19
2025-01-15
630.55
634.95
629.08
634.40
+4.38
2025-01-14
633.51
634
629.72
630.02
-6.06
2025-01-13
634.60
638
630.10
636.08
+1.88
2025-01-10
630.70
634.55
630.23
634.20
+4.21
2025-01-09
627
630.50
625.70
629.99
+2.69
2025-01-08
626
627.34
624.01
627.30
+2.55
2025-01-07
625.30
625.75
618.42
624.75
+0.80
2025-01-06
627.54
627.80
623.34
623.95
-2.65
2025-01-03
623.84
627.53
622
626.60
+6.20
2025-01-02
618.80
622.50
618.80
620.40
+5.60