黄金T+N12008年价格历史
AuT+N1黄金T+N1（AuT+N1）2008年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
195.74
2008年
最高价
元/克
233.02
2008-03-17
最低价
元/克
157.27
2008-10-24
2008年价格走势
黄金T+N1 · 单位：元/克（日K收盘）
2008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
2008-12-31
191.02
191.58
190.80
190.80
-1.70
2008-12-30
192.75
192.91
192.30
192.50
-1.50
2008-12-29
193.10
194
193.10
194
+7.50
2008-12-26
186.50
186.50
186.50
186.50
—
2008-12-25
186.50
186.50
186.50
186.50
+0.70
2008-12-24
183.90
185.80
183.90
185.80
-0.25
2008-12-23
186
186.10
186
186.05
+0.25
2008-12-22
186.15
186.25
185.77
185.80
-1.02
2008-12-19
186.81
186.86
186.21
186.82
+1.12
2008-12-17
184.80
185.74
184.70
185.70
+2.90
2008-12-15
182.35
182.81
182.35
182.80
+2.47
2008-12-12
180.80
180.90
180.25
180.33
+2.23
2008-12-11
178
178.20
177.72
178.10
+3.50
2008-12-10
173.80
174.60
173.70
174.60
+2.40
2008-12-09
171.61
172.22
171.61
172.20
+0.71
2008-12-05
170.20
172
170.20
171.49
+1.57
2008-12-02
171.33
171.33
169.80
169.92
-8.89
2008-12-01
179.05
179.05
178.70
178.81
+0.16
2008-11-28
178.30
178.99
178.25
178.65
+0.12
2008-11-27
178.51
179.05
178.51
178.53
+0.85
2008-11-26
177.60
179.10
177.20
177.68
+0.75
2008-11-25
176.90
176.94
176.90
176.93
+11.54
2008-11-19
165.36
165.39
165.36
165.39
+3.39
2008-11-14
162
162
162
162
-0.50
2008-11-12
162.50
162.50
162.50
162.50
-2.50
2008-11-11
165
165
165
165
-0.06
2008-11-10
164.80
165.06
164.79
165.06
-1.94
2008-11-05
167
167
167
167
+5.50
2008-11-04
161.50
161.50
161.50
161.50
-1.50
2008-11-03
163
163
163
163
-0.90
2008-10-31
162.05
163.90
161.79
163.90
-5.10
2008-10-30
169
169
169
169
+3.47
2008-10-29
164.90
165.80
164.90
165.53
+1.02
2008-10-28
161
164.51
161
164.51
+2.02
2008-10-27
163.75
163.85
162.29
162.49
+5.22
2008-10-24
158.96
158.99
157.09
157.27
-5.19
2008-10-23
159.60
162.90
159.50
162.46
-5.60
2008-10-22
168.60
168.60
167.95
168.06
-8.40
2008-10-21
176.45
176.53
176.40
176.46
-0.97
2008-10-20
175.63
177.55
175.40
177.43
-0.60
2008-10-17
177.85
178.03
177.69
178.03
-7.16
2008-10-16
185.11
185.23
185.09
185.19
-0.90
2008-10-15
185.76
186.09
185.73
186.09
-0.63
2008-10-14
186.50
186.72
186.45
186.72
-3.60
2008-10-13
188.96
190.61
188.80
190.32
-9.17
2008-10-10
198.53
199.53
198.53
199.49
+4.96
2008-10-09
197.71
197.83
194.52
194.53
-1.50
2008-10-08
193.63
196.03
193.63
196.03
+5.90
2008-10-07
190
190.13
190
190.13
+7.27
2008-10-06
182.96
183.57
182.83
182.86
-9.75
2008-09-26
192.95
192.95
192.41
192.61
-2.48
2008-09-25
194.65
195.12
194.65
195.09
+1.46
2008-09-24
193.07
193.64
193.07
193.63
-2.30
2008-09-23
196.96
196.96
195.91
195.93
+5.91
2008-09-22
189.29
190.02
189.06
190.02
+4.21
2008-09-19
187.98
188.07
185.73
185.81
+1.54
2008-09-18
184.25
184.27
184.25
184.27
+11.55
2008-09-17
172.10
172.72
172.10
172.72
+1.92
2008-09-16
170.78
170.85
170.75
170.80
+4.35
2008-09-12
165.97
166.45
165.97
166.45
-0.57
2008-09-11
166.61
167.02
166.60
167.02
-3.74
2008-09-10
171.62
171.62
170.25
170.76
-5.26
2008-09-09
176.78
176.95
176.01
176.02
-3.36
2008-09-08
178.28
179.41
178.28
179.38
+3.59
2008-09-05
176.23
176.27
175.79
175.79
-2.03
2008-09-04
177.27
177.82
177.22
177.82
+1.07
2008-09-03
177.29
177.75
176.66
176.75
-2.54
2008-09-02
179.03
179.55
179.01
179.29
-3.80
2008-09-01
182.78
183.12
182.77
183.09
-0.53
2008-08-29
182.92
183.72
182.92
183.62
+0.56
2008-08-28
182.56
183.06
182.33
183.06
+0.77
2008-08-27
182.18
182.46
181.89
182.29
+1.73
2008-08-26
181.26
181.26
180.53
180.56
-0.37
2008-08-25
179.95
180.93
179.92
180.93
-2.85
2008-08-22
183.53
183.97
183.33
183.78
+3.03
2008-08-21
180.01
180.75
179.93
180.75
+0.92
2008-08-20
180.18
180.28
179.73
179.83
+4.62
2008-08-19
175.21
175.21
175.21
175.21
-2.75
2008-08-18
175.79
178.06
175.79
177.96
+2.93
2008-08-15
176.36
176.36
175
175.03
-8.27
2008-08-14
182.61
183.72
182.61
183.30
+1.88
2008-08-13
181.21
181.51
181.19
181.42
+4.38
2008-08-12
189.46
189.46
177.02
177.04
-12.97
2008-08-11
190.31
190.42
189.87
190.01
-2.01
2008-08-08
192.23
192.33
191.87
192.02
-3.30
2008-08-07
194.29
195.32
194.27
195.32
+0.19
2008-08-06
194
195.13
193.91
195.13
-0.84
2008-08-05
197.01
197.20
195.53
195.97
-5.66
2008-08-04
200.82
201.71
200.78
201.63
+1.30
2008-08-01
200.60
200.72
200.28
200.33
-0.68
2008-07-31
200.29
201.11
200.23
201.01
-0.39
2008-07-30
200.98
201.99
200.98
201.40
-3.16
2008-07-29
204.79
204.83
204.53
204.56
+0.57
2008-07-28
203.92
204.20
203.89
203.99
+0.13
2008-07-25
203.92
203.96
203.67
203.86
+1.77
2008-07-24
205.60
205.60
202.09
202.09
-5.91
2008-07-23
208.12
208.33
208
208
-5
2008-07-22
212.31
213.09
212.19
213
+1.87
2008-07-21
210.60
211.25
210.57
211.13
+0.12
2008-07-18
210.49
211.01
210.17
211.01
-0.12
2008-07-17
210.09
211.56
210.09
211.13
-1.94
2008-07-16
212.31
213.07
212.28
213.07
-0.09
2008-07-15
212.79
213.23
212.71
213.16
+2.06
2008-07-14
211.53
211.58
211
211.10
+3.97
2008-07-11
207.11
207.22
207.03
207.13
+2.84
2008-07-10
204.61
204.88
204.19
204.29
+1.27
2008-07-09
202.21
203.02
202.21
203.02
-1.77
2008-07-08
204.12
204.79
204.12
204.79
+0.79
2008-07-07
205.08
205.21
203.96
204
+2.98
2008-06-27
200.90
201.06
200.86
201.02
+5.01
2008-06-26
196.10
196.10
195.65
196.01
-0.15
2008-06-25
196.06
196.16
195.69
196.16
+0.07
2008-06-24
196.01
196.21
196.01
196.09
-3.73
2008-06-23
199.65
199.83
199.65
199.82
+1.01
2008-06-20
198.21
198.81
198.21
198.81
+1.72
2008-06-19
197.15
197.22
196.95
197.09
+1.67
2008-06-18
195.61
196.03
195.30
195.42
-0.83
2008-06-17
195.60
198.20
195.60
196.25
+2.95
2008-06-16
194
195.10
193
193.30
-0.26
2008-06-13
193.50
193.63
193.18
193.56
-0.25
2008-06-12
193
196
193
193.81
-0.35
2008-06-11
193.75
194.19
193.75
194.16
-3.99
2008-06-10
198
198.33
198
198.15
+1.79
2008-06-06
195.85
196.47
195.68
196.36
+0.47
2008-06-05
196.85
196.85
195.60
195.89
-0.26
2008-06-04
196.61
196.61
195.90
196.15
-3.06
2008-06-03
198.90
199.25
198.28
199.21
+2.11
2008-06-02
197.50
197.52
197.05
197.10
+0.70
2008-05-30
196.33
196.90
196.10
196.40
-4.31
2008-05-29
200.50
201.04
200.50
200.71
-2.36
2008-05-28
202.50
203.31
202.50
203.07
-3.58
2008-05-27
206.50
207.09
206.13
206.65
-0.11
2008-05-26
207.50
207.50
206.55
206.76
+1.71
2008-05-23
205.70
206.50
204.60
205.05
-2.97
2008-05-22
204.90
208.50
204.90
208.02
+2.24
2008-05-21
203.45
206
203.45
205.78
+3.28
2008-05-20
202.50
202.50
202.50
202.50
+6.90
2008-05-16
195.60
195.60
195.60
195.60
+1.60
2008-05-15
194
194
194
194
-1
2008-05-14
191.50
195
191.50
195
-1
2008-05-13
196
196
196
196
-2.50
2008-05-12
198.50
198.50
198.50
198.50
+0.70
2008-05-09
197.80
197.80
197.80
197.80
+3.30
2008-05-08
194.50
194.50
194.50
194.50
-0.50
2008-05-07
195
195
195
195
+2
2008-05-05
193
193
193
193
-7.48
2008-04-29
200.48
200.48
200.48
200.48
+0.48
2008-04-24
200
200
200
200
-4.50
2008-04-22
204.50
204.50
204.50
204.50
-2.50
2008-04-21
207.05
207.80
207
207
-4.90
2008-04-18
212.32
212.32
211.53
211.90
+0.20
2008-04-17
210.50
212.31
210.50
211.70
+2.95
2008-04-16
209.03
209.03
208.50
208.75
+7.75
2008-04-15
209.05
209.05
200
201
-4.79
2008-04-14
206.05
206.05
205.79
205.79
+0.79
2008-04-11
208.50
208.50
205
205
-5
2008-04-10
208
210
208
210
+3.99
2008-04-09
205.01
206.01
205.01
206.01
-0.99
2008-04-08
207.70
208
207
207
+0.40
2008-04-07
206
206.60
206
206.60
+3.60
2008-04-03
204.66
204.66
201.98
203
+3.35
2008-04-02
199.60
199.65
199.60
199.65
-5.85
2008-04-01
205.50
205.50
205.50
205.50
-4.50
2008-03-31
209.56
210
209.56
210
-3.30
2008-03-28
213.30
213.30
213.30
213.30
-1.40
2008-03-27
214.70
214.70
214.70
214.70
+2.20
2008-03-26
212.50
212.50
212.50
212.50
+3
2008-03-25
208.30
209.50
208.30
209.50
+2.82
2008-03-24
205.80
206.68
205.80
206.68
-7.90
2008-03-21
214.58
214.58
214.58
214.58
-10.97
2008-03-19
227
228.05
224.30
225.55
-2.86
2008-03-18
228.50
228.50
227.80
228.41
-4.61
2008-03-17
232.50
233.51
232.50
233.02
+5.82
2008-03-14
226.80
227.20
226.80
227.20
+2.50
2008-03-13
224.20
224.80
224.20
224.70
+1.50
2008-03-12
222.80
223.20
222.80
223.20
+0.55
2008-03-11
222.30
222.65
222.30
222.65
-0.35
2008-03-10
223.35
223.55
223
223
-1.15
2008-03-07
224.23
224.36
223.89
224.15
-1.38
2008-03-06
224.10
225.53
224.10
225.53
+3
2008-03-05
221.03
222.53
221.03
222.53
-2.35
2008-03-04
215.30
225.20
215.30
224.88
+0.67
2008-03-03
223.35
224.21
223.35
224.21
+2.56
2008-02-29
221.30
221.65
221.30
221.65
+2.15
2008-02-28
219.30
219.50
219.30
219.50
+0.15
2008-02-27
219.25
219.35
219.25
219.35
+3.95
2008-02-26
216
216.20
214.20
215.40
-3.10
2008-02-25
217.60
218.50
217.60
218.50
+0.90
2008-02-22
215
218.19
215
217.60
+4.60
2008-02-20
212.85
213
211.90
213
+3.35
2008-02-19
209
209.65
207.50
209.65
+0.67
2008-02-18
209.05
209.06
208.94
208.98
-1.37
2008-02-15
209.80
210.35
209.61
210.35
+0.26
2008-02-14
209.65
210.15
209.65
210.09
-3.41
2008-02-01
213.35
213.55
213.35
213.50
+0.10
2008-01-31
213.05
213.50
213.03
213.40
-0.05
2008-01-30
213.79
213.82
213.30
213.45
-0.80
2008-01-29
213
214.63
213
214.25
+1.89
2008-01-28
212.18
212.36
211.88
212.36
+3.06
2008-01-25
209.35
211.60
208.35
209.30
+3.14
2008-01-24
206
206.16
205.98
206.16
+0.93
2008-01-23
204.80
206.35
204.80
205.23
+5.03
2008-01-22
202.01
202.01
200.20
200.20
-4.99
2008-01-21
204.45
205.35
204.45
205.19
+0.19
2008-01-18
205.02
205.05
204.85
205
-0.90
2008-01-17
206.30
206.30
205.30
205.90
-0.90
2008-01-16
208.80
211.20
206.70
206.80
-5.20
2008-01-15
211.15
212.05
211.15
212
+1.89
2008-01-14
209.46
210.12
208.43
210.11
+1.46
2008-01-11
205.61
208.65
205.42
208.65
+3.41
2008-01-10
206.41
206.48
204.89
205.24
-2.06
2008-01-09
205
207.30
203.50
207.30
+5.52
2008-01-08
201.70
201.78
199
201.78
-0.17
2008-01-04
202
202.01
200
201.95
+1.90
2008-01-03
199.70
200.05
198.70
200.05
+3.76
2008-01-02
196.40
196.40
196.15
196.29
+2.19