搜金价

黄金T+N12016年价格历史

AuT+N1

黄金T+N1（AuT+N1）2016年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
270.32
2016年
最高价 元/克
297.40
2016-07-06
最低价 元/克
227.50
2016-01-04

2016年价格走势

黄金T+N1 · 单位：元/克（日K收盘）

2016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
2016-12-30
267.90
277
266
270
+1.90
2016-12-29
266.35
268.30
265.90
268.10
+1.15
2016-12-28
265.85
267.15
265.05
266.95
+1.85
2016-12-27
263.25
265.35
263.25
265.10
+1.30
2016-12-26
263.35
264.20
263.35
263.80
+0.25
2016-12-23
262.15
265.85
262.15
263.55
+0.60
2016-12-22
264.45
264.45
262.95
262.95
-1.20
2016-12-21
264
265.15
260.10
264.15
-1.75
2016-12-20
266.05
266.60
265
265.90
-0.70
2016-12-19
265.30
266.60
265.20
266.60
+1.15
2016-12-16
265
265.95
264.85
265.45
-1
2016-12-15
270.45
270.45
265
266.45
-3.15
2016-12-14
268.75
269.60
268.35
269.60
+1.05
2016-12-13
268.10
268.55
267.75
268.55
+0.95
2016-12-12
267.70
269
267.30
267.60
-1.55
2016-12-09
269.50
269.70
268.05
269.15
-0.60
2016-12-08
268
270.70
268
269.75
+2.15
2016-12-07
267.95
268.45
267.60
267.60
+0.25
2016-12-06
266.70
270
266.70
267.35
-0.95
2016-12-05
267.85
270.45
267.25
268.30
+0.10
2016-12-02
266
268.95
264.10
268.20
+0.55
2016-12-01
268.80
271.05
266.35
267.65
-3.50
2016-11-30
272.55
272.55
270.65
271.15
-1.15
2016-11-29
273.55
273.80
272.30
272.30
-1.65
2016-11-28
271.70
274.65
271.20
273.95
+1.95
2016-11-25
273.20
273.40
268
272
-1.85
2016-11-24
275.30
275.40
272.20
273.85
-2.40
2016-11-23
276.45
276.45
274.90
276.25
+0.30
2016-11-22
275.80
276.60
275
275.95
+0.80
2016-11-21
273.75
280
273.60
275.15
+1.35
2016-11-18
276.15
277.45
273
273.80
-2.50
2016-11-17
276.35
277.40
276
276.30
-0.65
2016-11-16
274.65
278
274.55
276.95
+1.80
2016-11-15
271.95
280
271.95
275.15
+2
2016-11-14
278.55
281.80
271
273.15
-8.50
2016-11-11
286
286
279.50
281.65
-4.35
2016-11-10
289
289.45
284.30
286
-3.60
2016-11-09
283.40
295
281.75
289.60
+5.60
2016-11-08
284.25
284.50
283
284
-0.75
2016-11-07
282.30
286.35
282.30
284.75
-0.25
2016-11-04
284.90
286.60
284.90
285
-1.70
2016-11-03
285
287
285
286.70
+1.90
2016-11-02
280.20
285.50
280.20
284.80
+2
2016-11-01
282.10
283.40
281.80
282.80
+0.85
2016-10-31
280.20
282.95
280.10
281.95
+1.40
2016-10-28
280.55
281.10
280.55
280.55
-0.45
2016-10-27
280.90
281
280
281
-0.85
2016-10-26
280.35
282.20
280.10
281.85
+1.75
2016-10-25
280
280.85
279
280.10
+0.65
2016-10-24
279
280
276
279.45
+1.05
2016-10-21
279.90
279.90
278.15
278.40
-0.50
2016-10-20
277.10
279.95
277.10
278.90
+1.50
2016-10-19
273.80
278
273.80
277.40
-0.15
2016-10-18
278.90
278.90
272
277.55
+1.55
2016-10-17
275.20
276.30
274.85
276
+0.20
2016-10-14
276.25
276.95
275.80
275.80
-0.50
2016-10-13
275.55
276.35
275.30
276.30
+0.15
2016-10-12
275.90
276.15
275.10
276.15
+0.05
2016-10-11
276.20
276.55
275
276.10
+0.05
2016-10-10
274.10
276.70
274.10
276.05
-10.20
2016-10-04
287.50
287.90
286.25
286.25
—
2016-09-30
287.50
287.90
286.25
286.25
-1.15
2016-09-29
288
288.30
287
287.40
-0.60
2016-09-28
288.65
288.65
287.75
288
-1.90
2016-09-27
288
290
288
289.90
+0.05
2016-09-26
290.85
290.85
289.70
289.85
-0.20
2016-09-23
289.90
290.65
288.30
290.05
+0.35
2016-09-22
289.50
290.15
288.05
289.70
+2.10
2016-09-21
287
287.60
286.40
287.60
+0.70
2016-09-20
287
287.30
286.55
286.90
-0.10
2016-09-19
287
287
287
287
-0.95
2016-09-15
286.25
288.70
286.25
287.95
—
2016-09-14
286.25
288.70
286.25
287.95
-1.70
2016-09-13
288.70
289.80
288.15
289.65
+0.85
2016-09-12
290
290
288.60
288.80
-2.05
2016-09-09
291.60
292
290.50
290.85
-1.50
2016-09-08
292.45
292.45
291.20
292.35
+0.80
2016-09-07
289
293
289
291.55
+2.70
2016-09-06
288.20
288.90
287.25
288.85
+1.70
2016-09-05
286.95
288.95
284.60
287.15
+2.15
2016-09-02
283.50
286.30
282.15
285
+0.25
2016-09-01
284
286.50
283.10
284.75
-0.80
2016-08-31
284.10
289.95
284.10
285.55
-0.65
2016-08-30
283.50
287.50
283.50
286.20
-0.10
2016-08-29
286.05
290
285.65
286.30
-0.70
2016-08-26
286.10
287.10
285.15
287
+0.15
2016-08-25
288.70
289.50
285.20
286.85
-2.15
2016-08-24
289.85
290.80
288
289
-0.55
2016-08-23
288.85
289.55
288.75
289.55
+0.25
2016-08-22
290.60
291
288.80
289.30
-1.95
2016-08-19
290.90
291.35
290.80
291.25
+0.10
2016-08-18
288.60
291.25
288.60
291.15
+2.15
2016-08-17
290.35
290.35
289
289
-1.60
2016-08-16
291.80
291.80
288.30
290.60
+0.55
2016-08-15
291.50
292.50
288.70
290.05
+0.10
2016-08-12
290.80
292.40
289.30
289.95
-0.35
2016-08-11
289
293
289
290.30
-2.20
2016-08-10
288.75
292.90
287.60
292.50
+3.95
2016-08-09
289
289.35
286.10
288.55
-0.75
2016-08-08
292
293.90
287.80
289.30
-5.50
2016-08-05
294.50
294.80
292.05
294.80
+2.80
2016-08-04
292.85
293.45
291.75
292
-2.10
2016-08-03
293
294.85
293
294.10
+3
2016-08-02
288
292.70
288
291.10
+0.10
2016-08-01
291
292
289.10
291
+1.40
2016-07-29
289.05
290.95
289
289.60
-1.45
2016-07-28
288.50
291.10
285.45
291.05
+5.55
2016-07-27
288.90
288.90
285.40
285.50
-0.90
2016-07-26
284.30
288.85
284.30
286.40
+0.25
2016-07-25
286.10
289.80
285.05
286.15
-1.10
2016-07-22
285
289
285
287.25
+1
2016-07-21
286
286.60
285
286.25
-2.25
2016-07-20
288.65
290.50
287.05
288.50
-1.10
2016-07-19
290.50
290.50
288.85
289.60
+0.30
2016-07-18
287.65
289.85
287.55
289.30
-0.70
2016-07-15
289.20
290
287.80
290
-0.05
2016-07-14
291.80
292.15
290
290.05
-1.95
2016-07-13
297.90
297.90
288.35
292
-3.10
2016-07-12
296.65
296.65
294.35
295.10
-1.55
2016-07-11
295
298.80
289.10
296.65
+1.85
2016-07-08
295.20
297.85
293.10
294.80
-2.50
2016-07-07
296.20
298.95
296.10
297.30
-0.10
2016-07-06
290.15
299.15
290.15
297.40
+5.90
2016-07-05
293.95
294
290
291.50
-1.70
2016-07-04
289
295
288.95
293.20
+4.30
2016-07-01
286.55
289.60
286.55
288.90
+4.40
2016-06-30
285.05
287
284.50
284.50
-1.40
2016-06-29
285
285.90
284
285.90
+0.90
2016-06-28
287
287
284.50
285
-1
2016-06-27
282
286.20
281.95
286
+2.90
2016-06-24
271
286
271
283.10
+11.20
2016-06-23
270.50
272
270.50
271.90
+0.90
2016-06-22
272.05
274
270.60
271
-3.15
2016-06-21
273.50
275.60
273.50
274.15
-0.05
2016-06-20
277.35
277.35
274.20
274.20
—
2016-06-17
279.15
281.20
273.15
274.20
-5.90
2016-06-16
272.75
280.50
272.75
280.10
+7.60
2016-06-15
272.30
273.35
272.30
272.50
+0.90
2016-06-14
272.25
273.25
271
271.60
-0.40
2016-06-13
266
272.10
266
272
+7
2016-06-08
262.10
265
262.10
265
+1.95
2016-06-07
262.95
263.60
262.80
263.05
+0.40
2016-06-06
257.05
262.65
257.05
262.65
+5.45
2016-06-03
257.25
257.25
256.65
257.20
-0.50
2016-06-02
258.20
258.20
256.90
257.70
-0.30
2016-06-01
256.85
258.95
255.70
258
+1.20
2016-05-31
255.60
257.90
255.60
256.80
+1.80
2016-05-30
258.30
259.85
254.25
255
-3
2016-05-27
259.80
259.85
256.60
258
-2
2016-05-26
259.45
260.35
257.20
260
+1.20
2016-05-25
261.65
263.95
258.05
258.80
-4.90
2016-05-24
263
265.50
262.30
263.70
+0.05
2016-05-23
265.15
270
250
263.65
-0.70
2016-05-20
263.30
265.55
262.90
264.35
—
2016-05-19
268.70
268.70
264
264.35
-4.30
2016-05-18
268.50
269.60
267.90
268.65
+0.55
2016-05-17
270.55
270.75
267.55
268.10
-2.20
2016-05-16
267.40
270.50
266.10
270.30
+2.30
2016-05-13
257
268.20
257
268
+1.25
2016-05-12
266.55
267.60
266.50
266.75
+0.45
2016-05-11
267.50
267.50
264.25
266.30
+0.50
2016-05-10
266.10
267.30
265
265.80
-2.20
2016-05-09
270.40
270.80
268
268
—
2016-05-06
268
268.50
267
268
-0.25
2016-05-05
268.40
270.20
267.40
268.25
-0.25
2016-05-04
269
272.95
268.05
268.50
-3.35
2016-05-03
268.80
271.85
268.80
271.85
+5.50
2016-04-29
261.60
267
261.60
266.35
+4.15
2016-04-28
260.05
262.50
259.70
262.20
+1.15
2016-04-27
259.90
261.40
259.70
261.05
+2.40
2016-04-26
259
259.80
258.65
258.65
-0.35
2016-04-25
260.15
260.95
257.15
259
-1.30
2016-04-22
265
265.90
260.20
260.30
-4.70
2016-04-21
260.70
265
260
265
+4.20
2016-04-20
261
262.10
260
260.80
+0.50
2016-04-19
258.50
260.70
256.75
260.30
+1.85
2016-04-18
256.90
258.45
256.90
258.45
+1.55
2016-04-15
257.95
258.35
256.55
256.90
-1.30
2016-04-14
259.10
260.25
257.20
258.20
-2.80
2016-04-13
260.05
262.50
260.05
261
-1
2016-04-12
261.30
262
260.80
262
+0.80
2016-04-11
258.30
261.20
257.90
261.20
+3.20
2016-04-08
257
259
257
258
+1.80
2016-04-07
256
256.75
255.80
256.20
-0.30
2016-04-06
256.20
257.05
256.15
256.50
+0.50
2016-04-05
255.75
256
255.55
256
-1.30
2016-04-01
257.95
257.95
256.20
257.30
+0.90
2016-03-31
257.90
257.90
255.70
256.40
-2.60
2016-03-30
256.60
259.60
255.75
259
+3.40
2016-03-29
255.90
256.25
255.35
255.60
+0.10
2016-03-28
255.50
255.50
254.25
255.50
-0.70
2016-03-25
256.50
257.45
255.90
256.20
+1.20
2016-03-24
257.55
259.20
254.95
255
-4
2016-03-23
261.70
262.05
258.40
259
-2.50
2016-03-22
259.80
261.50
259.80
261.50
+0.90
2016-03-21
262.95
262.95
259.40
260.60
-2.30
2016-03-18
264
264.50
262.90
262.90
-0.60
2016-03-17
258
263.50
258
263.50
+4.20
2016-03-16
259.20
259.30
257.60
259.30
+1.70
2016-03-15
264
264
257.05
257.60
-4.50
2016-03-14
264.50
266.75
262.05
262.10
-3.20
2016-03-11
263.65
268.15
261.05
265.30
+3.35
2016-03-10
264.35
264.35
261.15
261.95
-2.05
2016-03-09
267.50
267.55
262.60
264
-2.20
2016-03-08
267
267.95
265.95
266.20
+0.80
2016-03-07
269.80
269.80
263
265.40
+0.35
2016-03-04
262
265.50
261.80
265.05
+3.50
2016-03-03
261
262
259.60
261.55
+2.55
2016-03-02
264
264
258.40
259
-3
2016-03-01
259.70
263.20
258.85
262
+2.60
2016-02-29
261.10
261.10
256.50
259.40
-1.70
2016-02-26
261
261.80
259.20
261.10
+0.60
2016-02-25
258
263.80
258
260.50
+2.90
2016-02-24
255.80
258.75
255.80
257.60
+1.60
2016-02-23
255.90
256.60
254.50
256
-0.50
2016-02-22
259.60
259.60
256.25
256.50
-0.50
2016-02-19
252.15
258.80
252.15
257
+2.55
2016-02-18
252.55
255
252.55
254.45
-0.25
2016-02-17
256.95
256.95
253
254.70
+1.60
2016-02-16
253.05
255.30
250.60
253.10
-1.90
2016-02-15
244.70
259
244.70
255
+10.30
2016-02-05
244
246
244
244.70
+1.40
2016-02-04
240.05
243.90
240.05
243.30
+2.15
2016-02-03
240.95
241.20
240.50
241.15
+1.15
2016-02-02
240
241.40
239.70
240
+0.25
2016-02-01
238.20
239.80
237.25
239.75
+1.70
2016-01-29
239.55
239.55
238
238.05
-0.40
2016-01-28
239.70
239.70
238
238.45
-0.95
2016-01-27
237.65
239.50
237.65
239.40
+0.90
2016-01-26
233.50
238.50
233.50
238.50
+4.10
2016-01-25
233.80
235.95
233.80
234.40
-0.95
2016-01-22
234.75
235.40
234.40
235.35
-0.65
2016-01-21
233.55
236.25
233.55
236
+2.70
2016-01-20
233.95
233.95
232.30
233.30
+0.85
2016-01-19
233.30
233.65
232.25
232.45
-0.05
2016-01-18
233.20
235
232.15
232.50
+0.05
2016-01-15
232.70
233.25
231.25
232.45
-1.75
2016-01-14
231.55
234.20
231.55
234.20
+2.40
2016-01-13
232.70
232.90
231.80
231.80
-2.45
2016-01-12
236.05
236.30
234
234.25
-3.05
2016-01-11
235.55
237.55
235.05
237.30
+1.70
2016-01-08
237.90
238
235.60
235.60
-0.10
2016-01-07
232.40
236.60
231.85
235.70
+5.10
2016-01-06
230
231.05
229
230.60
+1.25
2016-01-05
227.50
230.45
227.50
229.35
+1.85
2016-01-04
226.35
227.90
225.90
227.50
+1.50