黄金T+N12009年价格历史
AuT+N1黄金T+N1（AuT+N1）2009年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
214.58
2009年
最高价
元/克
264.50
2009-12-04
最低价
元/克
180.80
2009-01-15
2009年价格走势
黄金T+N1 · 单位：元/克（日K收盘）
2009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
2009-12-31
241.15
241.15
241.15
241.15
+0.75
2009-12-30
241.50
241.50
240.40
240.40
-2.60
2009-12-29
243
243
243
243
-1.80
2009-12-28
244.80
244.80
244.80
244.80
+1.65
2009-12-25
243.15
243.15
243.15
243.15
+2.65
2009-12-24
240.50
240.50
240.50
240.50
+1.90
2009-12-23
238.60
238.60
238.60
238.60
-1.90
2009-12-22
242.60
242.60
240.50
240.50
-4.58
2009-12-21
245.08
245.08
245.08
245.08
+2.08
2009-12-18
243
243
243
243
-7.50
2009-12-17
250.50
250.50
250.50
250.50
+3.10
2009-12-16
247.40
247.40
247.40
247.40
-0.30
2009-12-15
247.70
247.70
247.70
247.70
+1.10
2009-12-14
246.60
246.60
246.60
246.60
-1.40
2009-12-11
248
248
248
248
-0.50
2009-12-10
248.50
248.50
248.50
248.50
+0.95
2009-12-09
252.90
252.90
247.55
247.55
-6.95
2009-12-08
251.30
256.20
251.30
254.50
-0.10
2009-12-07
253.30
254.60
253.30
254.60
-9.90
2009-12-04
264.80
264.80
264.50
264.50
+5.60
2009-11-30
258.90
258.90
258.90
258.90
-0.10
2009-11-27
260.50
260.50
259
259
-3
2009-11-26
262
262
262
262
+3.30
2009-11-25
256.90
258.70
256.90
258.70
+2.20
2009-11-24
255
256.50
255
256.50
+1.10
2009-11-23
254.60
255.40
254.60
255.40
+3.60
2009-11-20
251
251.80
251
251.80
+0.60
2009-11-19
250.80
251.20
250.80
251.20
+1.16
2009-11-18
250.04
250.04
250.04
250.04
+1.04
2009-11-17
249
249
249
249
+2.60
2009-11-16
246.40
246.40
246.40
246.40
+2.30
2009-11-13
244
244.10
244
244.10
-1.60
2009-11-12
243
245.80
243
245.70
+2.90
2009-11-11
242.80
242.80
242.80
242.80
+1.90
2009-11-10
242.30
242.30
240.90
240.90
-0.80
2009-11-09
241.52
241.70
241.52
241.70
+2.60
2009-11-06
239.10
239.10
239.10
239.10
+0.30
2009-11-05
238.80
238.80
238.80
238.80
+1.50
2009-11-04
237.30
237.30
237.30
237.30
+3.70
2009-11-03
233.60
233.60
233.60
233.60
+4.36
2009-11-02
229.24
229.24
229.24
229.24
-0.26
2009-10-30
229.50
229.50
229.50
229.50
+2.80
2009-10-29
226.70
226.70
226.70
226.70
-2.30
2009-10-27
229
229
229
229
-2.50
2009-10-26
231.50
231.50
231.50
231.50
-1.50
2009-10-23
233
233
233
233
+0.40
2009-10-22
232.60
232.60
232.60
232.60
+1
2009-10-21
231.60
231.60
231.60
231.60
-2.40
2009-10-20
234
234
234
234
+2.40
2009-10-19
231.60
231.60
231.60
231.60
+1.30
2009-10-16
231
231
230.30
230.30
-2.70
2009-10-15
233
233
233
233
-1.20
2009-10-14
233.50
234.20
233.50
234.20
+3.30
2009-10-13
230.90
230.90
230.90
230.90
+1.10
2009-10-12
229.80
229.80
229.80
229.80
+0.40
2009-10-09
229.40
229.40
229.40
229.40
+11.60
2009-09-28
217.80
217.80
217.80
217.80
-1.20
2009-09-25
219
219
219
219
-3.90
2009-09-18
222.75
222.90
222.75
222.90
-0.75
2009-09-17
223.65
223.65
223.65
223.65
+0.35
2009-09-16
223.30
223.30
223.30
223.30
+4.70
2009-09-10
218.60
218.60
218.60
218.60
-0.40
2009-09-09
219
219
219
219
+2
2009-09-04
217
217
217
217
+7.40
2009-08-31
209.60
209.60
209.60
209.60
+1
2009-08-28
208.60
208.60
208.60
208.60
+1.15
2009-08-27
207.45
207.45
207.45
207.45
-0.15
2009-08-25
207.60
207.60
207.60
207.60
+1.05
2009-08-21
206.55
206.55
206.55
206.55
+0.35
2009-08-19
206.20
206.20
206.20
206.20
+1.01
2009-08-18
203.18
205.19
203.18
205.19
-4.11
2009-08-13
209.30
209.30
209.30
209.30
+0.97
2009-08-12
208.33
208.33
208.33
208.33
+11.03
2009-08-11
197.30
197.30
197.30
197.30
-12.70
2009-08-10
210
210
210
210
-1.03
2009-08-07
211.03
211.03
211.03
211.03
-0.47
2009-08-06
211.50
211.50
211.50
211.50
-0.10
2009-08-05
211.60
211.60
211.60
211.60
+2
2009-08-04
209.66
209.66
209.60
209.60
+0.14
2009-08-03
209.46
209.46
209.46
209.46
-0.34
2009-07-28
209.80
209.80
209.80
209.80
+4.20
2009-07-16
205.60
205.60
205.60
205.60
+3.40
2009-07-14
202.20
202.20
202.20
202.20
+1.40
2009-07-13
200.80
200.80
200.80
200.80
-5
2009-06-29
205.80
205.80
205.80
205.80
-1.15
2009-06-26
206.95
206.95
206.95
206.95
+3.10
2009-06-24
203.85
203.85
203.85
203.85
-1.58
2009-06-22
205.43
205.43
205.43
205.43
-1.07
2009-06-19
206.50
206.50
206.50
206.50
+1.30
2009-06-18
205.20
205.20
205.20
205.20
-0.50
2009-06-17
205.70
205.70
205.70
205.70
+0.50
2009-06-16
205.20
205.20
205.20
205.20
-1.60
2009-06-15
206.80
206.80
206.80
206.80
-4.10
2009-06-12
210.90
210.90
210.90
210.90
+1.10
2009-06-11
209.80
209.80
209.80
209.80
-0.70
2009-06-10
210.50
210.50
210.50
210.50
+0.90
2009-06-09
197
209.60
197
209.60
-1.40
2009-06-08
211
211
211
211
-3.80
2009-06-05
213.80
214.80
213.80
214.80
-0.20
2009-06-04
215
215
215
215
-0.15
2009-06-03
215.15
215.15
215.15
215.15
+0.15
2009-06-02
215
215
215
215
-0.60
2009-06-01
215.60
215.60
215.60
215.60
+7.45
2009-05-27
208.50
209.28
208.15
208.15
-0.80
2009-05-26
209.60
209.80
205
208.95
-0.50
2009-05-25
209.95
209.95
209.20
209.45
+0.55
2009-05-22
205.88
208.90
205.88
208.90
+2.05
2009-05-21
205.50
206.85
205.30
206.85
+3.25
2009-05-20
203.10
203.60
203.10
203.60
+1.20
2009-05-19
203.30
203.30
202.20
202.40
-2.10
2009-05-18
204.10
204.55
204.10
204.50
+1.10
2009-05-15
203.10
203.50
203.06
203.40
+0.90
2009-05-14
203.30
203.38
202.50
202.50
-0.85
2009-05-13
201.20
203.35
201.04
203.35
+2.90
2009-05-12
200.50
201
200.40
200.45
-0.40
2009-05-11
200.70
201.10
200.70
200.85
+0.15
2009-05-08
200.10
201.50
200.06
200.70
+0.51
2009-05-07
199.52
200.50
199
200.19
+2.29
2009-05-06
200
200
197.90
197.90
-0.40
2009-05-05
198.30
198.30
198.30
198.30
+1.90
2009-05-04
195.60
196.60
195.60
196.40
-1.20
2009-04-30
197.60
197.60
197.20
197.60
+1.15
2009-04-29
195.80
196.45
195.80
196.45
+0.45
2009-04-28
199.30
199.45
196
196
-5.99
2009-04-27
202
202
201.99
201.99
+1.54
2009-04-24
199
200.50
198.60
200.45
+3.46
2009-04-23
194.70
197
194.70
196.99
+0.59
2009-04-22
196.40
196.40
196.40
196.40
+0.40
2009-04-21
193.75
196.50
192.60
196
+3.51
2009-04-20
191
192.49
190.99
192.49
-0.31
2009-04-17
192.50
195
192.40
192.80
-3.20
2009-04-16
195.69
197.50
195.60
196
-1
2009-04-15
196
197
196
197
-1.30
2009-04-14
198
198.30
197
198.30
+3.08
2009-04-13
195.10
196.10
195.10
195.22
+0.62
2009-04-10
193.83
194.80
193.83
194.60
-0.89
2009-04-09
194.32
195.50
194.32
195.49
-0.01
2009-04-08
194.15
196
194.15
195.50
+1.97
2009-04-07
193
194
192.96
193.53
-7.97
2009-04-03
199.20
201.50
199.20
201.50
-0.80
2009-04-02
203.20
205
202.30
202.30
+0.20
2009-04-01
202.40
205
202.10
202.10
—
2009-03-31
204
204
202.10
202.10
-1.40
2009-03-30
205
205.50
203.30
203.50
-1.70
2009-03-27
206.30
208
204.81
205.20
-0.38
2009-03-26
199
211
199
205.58
+0.58
2009-03-25
203.80
205
203.80
205
-5
2009-03-24
218
218
207.18
210
-0.10
2009-03-23
210.10
210.10
210.10
210.10
+0.40
2009-03-20
210
210
209.70
209.70
+5.70
2009-03-19
196.50
204
196.50
204
+4.10
2009-03-18
200.85
205
199.90
199.90
-2.10
2009-03-17
202.54
205
202
202
-1.40
2009-03-16
206
206
203.40
203.40
-0.10
2009-03-13
203.23
205
203.15
203.50
+1.90
2009-03-12
200.30
203
200.16
201.60
+4.10
2009-03-11
201.30
201.30
197.50
197.50
-4
2009-03-10
201.79
206
201.50
201.50
-4.37
2009-03-09
209
209
205.73
205.87
+0.87
2009-03-06
205
205
205
205
+1
2009-03-05
204
204
204
204
-0.90
2009-03-04
205
205
201.10
204.90
-0.05
2009-03-03
204.31
204.98
201.36
204.95
-4.45
2009-03-02
209.40
209.40
209.40
209.40
+2.10
2009-02-27
207.32
207.47
207.28
207.30
-5.70
2009-02-26
209.75
213
209.20
213
-1.80
2009-02-25
212.45
214.80
211.67
214.80
-2.70
2009-02-24
217.50
217.50
217.50
217.50
+0.60
2009-02-23
217.36
217.48
216.90
216.90
+1.90
2009-02-20
213
215
211
215
+0.40
2009-02-19
211.55
215.26
211.55
214.60
+1.10
2009-02-18
212.62
213.50
212.51
213.50
+2.98
2009-02-17
207.35
211
207.33
210.52
+4.40
2009-02-16
206.11
206.21
205.92
206.12
-1.21
2009-02-13
207
207.33
207
207.33
+0.33
2009-02-12
206
207
206
207
+6.50
2009-02-11
200.50
200.50
200.50
200.50
+3.50
2009-02-10
197.50
197.50
197
197
-2.90
2009-02-09
199.90
199.90
199.90
199.90
-0.93
2009-02-06
200.08
200.83
200.04
200.83
+1.77
2009-02-05
198
199.17
198
199.06
+1.75
2009-02-04
197.82
197.93
197.01
197.31
-0.70
2009-02-03
198.62
198.89
197.81
198.01
-1.18
2009-02-02
201.96
201.96
199.19
199.19
+10.77
2009-01-23
188.61
188.73
188.29
188.42
+0.02
2009-01-22
187.86
188.40
187.78
188.40
+0.99
2009-01-21
187.71
187.81
187.41
187.41
+4.04
2009-01-20
183.50
183.50
183.29
183.37
-1.74
2009-01-19
184.86
185.49
184.83
185.11
+3.70
2009-01-16
181.41
181.45
181.31
181.41
+0.61
2009-01-15
180.80
180.80
180.80
180.80
-2.19
2009-01-14
183
183
182.80
182.99
+0.79
2009-01-13
182.30
182.40
182.15
182.20
-6.30
2009-01-12
188.50
188.50
188.50
188.50
-1
2009-01-09
189.50
189.50
189.50
189.50
+2.50
2009-01-08
187.60
187.60
187
187
-3.10
2009-01-07
189.40
190.10
189.40
190.10
+3.10
2009-01-06
187
187
187
187
-4.70
2009-01-05
192
192
191.70
191.70
+0.90