搜金价

黄金T+N12021年价格历史

AuT+N1

黄金T+N1（AuT+N1）2021年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
377.50
2021年
最高价 元/克
405.50
2021-01-06
最低价 元/克
358
2021-03-31

2021年价格走势

黄金T+N1 · 单位：元/克（日K收盘）

2021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
2021-12-31
374.95
376
374.95
376
+3
2021-12-30
375.80
375.80
373
373
-2.50
2021-12-29
377
378.40
375.50
375.50
+1
2021-12-28
377.90
377.90
374
374.50
+0.45
2021-12-27
376.55
376.55
374.05
374.05
-1.95
2021-12-24
372.60
376
372.60
376
+2
2021-12-23
370.10
374
370.10
374
+2.95
2021-12-22
371.10
372.90
371.05
371.05
-1.85
2021-12-21
371.15
372.90
371.15
372.90
-1.10
2021-12-20
374
374
374
374
—
2021-12-17
370.45
374.90
368.60
374
+4
2021-12-16
367.55
370
367.55
370
+2
2021-12-15
368.50
369.95
368
368
-3.70
2021-12-14
369.25
371.70
369.25
371.70
+0.30
2021-12-13
370.40
371.40
367.60
371.40
+3.25
2021-12-10
370.90
370.90
368.15
368.15
-1.50
2021-12-09
369.60
369.65
369.60
369.65
-2.30
2021-12-08
370.05
371.95
369.10
371.95
-0.75
2021-12-07
370.30
372.70
370.30
372.70
-0.70
2021-12-06
371.70
373.40
370.05
373.40
+4.20
2021-12-03
369.20
369.20
369.20
369.20
-0.95
2021-12-02
370.15
370.15
370.15
370.15
-1.35
2021-12-01
374
374
368.60
371.50
+0.45
2021-11-30
373.50
373.70
371.05
371.05
-4.90
2021-11-29
376.50
376.50
373
375.95
+0.95
2021-11-26
374.85
375
374.85
375
+2
2021-11-24
374
374.95
373
373
-5.90
2021-11-23
382
382
376
378.90
-4.30
2021-11-22
384
385.90
383.20
383.20
-2.80
2021-11-19
386
386
386
386
-1
2021-11-17
386.15
388
384.05
387
+0.05
2021-11-16
386.95
386.95
386.95
386.95
+1.45
2021-11-15
384
386.80
383.60
385.50
+0.40
2021-11-12
386.90
386.90
385.10
385.10
+0.55
2021-11-11
380
386
380
384.55
+6.05
2021-11-10
379
379
378.50
378.50
-1.40
2021-11-09
378.95
379.90
377.10
379.90
+2.35
2021-11-08
372.50
380
372.50
377.55
+3.05
2021-11-05
372
374.50
372
374.50
+5.40
2021-11-04
371.15
371.15
369
369.10
-2.05
2021-11-03
374
374
371.15
371.15
-3.15
2021-11-02
370.55
374.30
370.55
374.30
+2.50
2021-11-01
373
373.65
371.75
371.80
-3.15
2021-10-29
374.50
374.95
373
374.95
-5.30
2021-10-28
373.80
380.25
373.50
380.25
+9.55
2021-10-27
373.50
373.70
370.60
370.70
-3.55
2021-10-26
375.50
375.50
374.05
374.25
-1.05
2021-10-25
375.50
375.50
372.55
375.30
+1.80
2021-10-22
372.80
373.50
372.50
373.50
+0.20
2021-10-21
372
373.30
371.70
373.30
+3.80
2021-10-20
372
372
369.50
369.50
-1.50
2021-10-18
372.05
372.05
371
371
-4
2021-10-15
375
375
375
375
-0.50
2021-10-14
373.60
375.50
373.60
375.50
+5.45
2021-10-13
371
371.80
370.05
370.05
+0.05
2021-10-12
370
370
370
370
+0.40
2021-10-11
372.50
376
369.60
369.60
-1.80
2021-10-08
369.20
371.40
369.20
371.40
+3.50
2021-09-30
367
367.90
365.60
367.90
+0.90
2021-09-29
367
367
367
367
-2
2021-09-28
369.05
371.65
369
369
-0.75
2021-09-27
368.50
371.80
368.50
369.75
-1.20
2021-09-24
371
371.50
368.40
370.95
-2.35
2021-09-23
373
375
372
373.30
-4.35
2021-09-22
373.85
377.65
373.85
377.65
+6.15
2021-09-17
373
373
369
371.50
-2.65
2021-09-16
375.15
376.50
374.15
374.15
-3.90
2021-09-15
376.95
378.05
376.95
378.05
+2.85
2021-09-14
375.20
375.20
375.20
375.20
-2.70
2021-09-13
376
377.90
375.20
377.90
+0.90
2021-09-10
377.20
377.20
377
377
-0.45
2021-09-09
377.55
377.55
376
377.45
-1.85
2021-09-08
380.50
380.50
377.15
379.30
-3.70
2021-09-07
381.40
383.90
381.40
383
-0.45
2021-09-06
380
383.45
380
383.45
+3.80
2021-09-03
381.90
381.90
379.65
379.65
-2.50
2021-09-02
381.50
382.15
379.70
382.15
+1.65
2021-09-01
380
380.80
378.60
380.50
+0.30
2021-08-31
380.20
380.20
380.20
380.20
-2.25
2021-08-30
381
382.45
380.60
382.45
+2.45
2021-08-27
379
380
379
380
+3.15
2021-08-26
377.60
379.20
376.85
376.85
-1.65
2021-08-25
379.20
379.85
378.50
378.50
-2.45
2021-08-24
379.50
380.95
379
380.95
+2.15
2021-08-23
376.70
378.80
376.70
378.80
+1.80
2021-08-20
377.95
377.95
376.25
377
-0.40
2021-08-19
376.05
377.40
375.25
377.40
-0.90
2021-08-18
376.20
378.40
376.20
378.30
+0.30
2021-08-17
376
378
375
378
+2.10
2021-08-16
372
375.90
372
375.90
+5.65
2021-08-13
370.90
371
369.60
370.25
-0.65
2021-08-12
368.95
370.95
368.95
370.90
+2.50
2021-08-11
366.05
368.40
365.50
368.40
-0.35
2021-08-10
367.25
368.95
367.05
368.75
+0.75
2021-08-09
378
378
368
368
-12.50
2021-08-06
381.85
381.85
378.05
380.50
-1.20
2021-08-05
382.95
383.80
380.60
381.70
+1.90
2021-08-04
379.55
381.50
379.55
379.80
-1.75
2021-08-03
380.05
381.55
379.40
381.55
+1.50
2021-08-02
384
384
380.05
380.05
-3.95
2021-07-30
384
384
384
384
+1
2021-07-29
379.05
383.35
379
383
+1.20
2021-07-28
378.35
381.80
378.35
381.80
+1.95
2021-07-27
378.50
379.85
378.05
379.85
-1.15
2021-07-26
378.70
381
378
381
+1.50
2021-07-23
377.55
379.50
377.55
379.50
-0.50
2021-07-22
380
380.90
379
380
-2.30
2021-07-21
382.50
382.50
381
382.30
+0.30
2021-07-20
380.50
382
379.80
382
+1.70
2021-07-19
381.80
382
380.30
380.30
-3.60
2021-07-16
382.40
384.45
381.80
383.90
-0.10
2021-07-15
382
384
381.10
384
+2.60
2021-07-14
379.60
381.40
379.35
381.40
+0.60
2021-07-13
378.10
380.90
377.25
380.80
+1.30
2021-07-12
378.20
380.80
378.10
379.50
+1.30
2021-07-09
377.95
380.70
377.95
378.20
-0.60
2021-07-08
378.10
379.80
376.40
378.80
-0.70
2021-07-07
378.80
380.45
376.70
379.50
+0.40
2021-07-06
376
379.80
376
379.10
+2.55
2021-07-05
378
378.80
375.10
376.55
—
2021-07-02
376
376.60
374.55
376.55
+0.75
2021-07-01
372.95
375.80
370.30
375.80
+3.50
2021-06-30
373.60
374
370
372.30
-2.20
2021-06-29
375
375
374.50
374.50
-2.50
2021-06-28
374
377
374
377
+3
2021-06-25
374.20
376.10
373.80
374
-1.40
2021-06-24
377.40
378
373.80
375.40
+0.20
2021-06-23
374.60
377.40
374.60
375.20
+0.20
2021-06-22
375.50
378.10
375
375
+1.50
2021-06-21
375.10
375.10
373.50
373.50
-2.50
2021-06-18
379.90
379.90
373.05
376
-3.10
2021-06-17
383.50
383.50
379.10
379.10
-4.95
2021-06-16
384.50
385
384.05
384.05
+3.05
2021-06-15
385.95
385.95
378.15
381
-6.20
2021-06-11
382.85
388
382.85
387.20
+4.10
2021-06-10
385.10
386.70
383.10
383.10
-2
2021-06-09
386.70
386.70
385.05
385.10
-1.55
2021-06-08
386.45
388
386.05
386.65
+2.45
2021-06-07
384
384.50
384
384.20
+4.30
2021-06-04
383.10
383.10
376.05
379.90
-6.10
2021-06-03
388.10
388.90
386
386
-2
2021-06-02
392
393.90
388
388
-5.40
2021-06-01
393.60
394.95
389
393.40
+2.40
2021-05-31
388.05
391
388.05
391
+2.50
2021-05-28
391
391
388.50
388.50
-3.35
2021-05-27
380
392.40
380
391.85
-2.05
2021-05-26
390
395
390
393.90
+3.90
2021-05-25
390.10
390.40
388.10
390
-1.20
2021-05-24
391.95
394.50
390.15
391.20
+2.10
2021-05-21
390
391.50
389
389.10
+0.05
2021-05-20
391.95
393
389.05
389.05
-1.55
2021-05-19
388.20
390.60
388.10
390.60
-0.40
2021-05-18
383.50
391.90
383.50
391
+4
2021-05-17
381.45
389.50
381.45
387
+3.60
2021-05-14
380.20
383.40
380
383.40
+3.85
2021-05-13
382.95
384
379.55
379.55
-2.85
2021-05-12
380
382.40
379
382.40
-0.30
2021-05-11
381.10
382.70
381.10
382.70
+0.80
2021-05-10
381.50
382.90
380.20
381.90
+1.45
2021-05-07
373.50
380.45
373.50
380.45
+4.45
2021-05-06
375
376
372.30
376
+5
2021-04-30
370.50
371.50
369
371
-3.80
2021-04-29
372
374.95
372
374.80
+3.20
2021-04-28
375
375
371.05
371.60
-2.90
2021-04-27
372.50
374.70
371.80
374.50
-0.10
2021-04-26
374.55
374.80
372.60
374.60
+0.10
2021-04-23
374.05
377.30
374.05
374.50
-1.80
2021-04-22
376
377.40
376
376.30
+2.60
2021-04-21
371.40
375.80
371.40
373.70
+1.20
2021-04-20
374
374
371.70
372.50
-3.30
2021-04-19
376.90
377
375
375.80
+2.80
2021-04-16
370.60
373.70
370.60
373
+3.50
2021-04-15
370.90
370.90
367.50
369.50
-0.05
2021-04-14
368.95
371
368.95
369.55
+1.95
2021-04-13
368.50
370.85
366.20
367.60
-2.90
2021-04-12
370
370.80
368.20
370.50
-0.70
2021-04-09
371.50
374
371.20
371.20
+1.40
2021-04-08
369.80
369.80
369.80
369.80
+1.20
2021-04-07
370
370.90
368.35
368.60
-1
2021-04-06
369
370
367.30
369.60
-0.70
2021-04-02
365
370.50
365
370.30
+4.60
2021-04-01
359.40
365.70
359.40
365.70
+7.70
2021-03-31
358.65
359.70
356.05
358
-4
2021-03-30
366.05
366.55
361.60
362
-4
2021-03-29
367.50
367.95
365.85
366
-0.90
2021-03-26
366.05
370.80
365.50
366.90
-1.20
2021-03-25
367.50
368.10
366.70
368.10
+1.70
2021-03-24
366
367.70
364.05
366.40
-1.55
2021-03-23
365.05
368.55
365.05
367.95
+0.95
2021-03-22
367.05
369
365.40
367
-1.80
2021-03-19
365.50
368.80
364
368.80
-1
2021-03-18
369.70
370
365
369.80
+2.40
2021-03-17
365.30
367.95
364.60
367.40
+2.80
2021-03-16
365.05
366.40
363.50
364.60
-0.50
2021-03-15
362.25
365.50
362.25
365.10
+3.30
2021-03-12
364.30
364.30
359.20
361.80
-6
2021-03-11
363.95
367.80
363.95
367.80
+4.60
2021-03-10
360
363.40
360
363.20
+4.20
2021-03-09
358
360
358
359
-1
2021-03-08
367
367
357
360
+0.55
2021-03-05
359
359.45
357
359.45
-0.75
2021-03-04
363.20
363.20
359.40
360.20
-4.80
2021-03-03
361
365
361
365
+2.30
2021-03-02
369
369
360.20
362.70
-6.50
2021-03-01
371.95
371.95
362
369.20
-2.70
2021-02-26
376.30
376.55
370.20
371.90
-3.20
2021-02-25
378.50
380.90
375.10
375.10
-4.90
2021-02-24
381.80
381.80
377
380
-2.80
2021-02-23
377.50
382.80
377.50
382.80
+6.30
2021-02-22
373.80
376.50
372.35
376.50
+4.50
2021-02-19
375
376.50
371.80
372
-1.50
2021-02-18
376.50
376.50
372.15
373.50
-13.45
2021-02-10
384.15
386.95
384.15
386.95
+1.75
2021-02-09
381
385.50
381
385.20
+5.10
2021-02-08
378.50
381.50
377.50
380.10
+2.15
2021-02-05
381
381
376.75
377.95
-2.35
2021-02-04
384.15
384.15
380.10
380.30
-4.70
2021-02-03
386.15
389.45
385
385
-4
2021-02-02
393
393.75
389
389
-3.80
2021-02-01
389.95
392.95
388
392.80
+4.30
2021-01-29
388.75
390
386.60
388.50
+0.60
2021-01-28
388.90
388.90
385.40
387.90
-1
2021-01-27
390
390
387.15
388.90
-1.30
2021-01-26
388.30
391.50
388.30
390.20
—
2021-01-25
387.10
390.70
387
390.20
+0.20
2021-01-22
390
390.90
389.10
390
-2.60
2021-01-21
387
393.35
386.50
392.60
+3.60
2021-01-20
386
389
386
389
+2.25
2021-01-19
386.65
386.75
386.65
386.75
-1.45
2021-01-18
386.20
388.20
382
388.20
-0.45
2021-01-15
387.50
388.70
387.05
388.65
+1.65
2021-01-14
387.10
388
385
387
-2.85
2021-01-13
387.10
389.85
387
389.85
-0.80
2021-01-12
385.80
390.70
384.50
390.65
+6.40
2021-01-11
398
398
382
384.25
-15.15
2021-01-08
399
399.40
398
399.40
-1.60
2021-01-07
402.60
402.60
396.55
401
-4.50
2021-01-06
405
405.95
403.30
405.50
+0.75
2021-01-05
403
406.60
402
404.75
+2.05
2021-01-04
399
403
399
402.70
+6.60