搜金价

黄金T+N2价格历史

AuT+N2

黄金T+N2（AuT+N2）2022年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
393.43
2022年
最高价 元/克
419.10
2022-03-09
最低价 元/克
371.40
2022-07-21

2022年价格走势

黄金T+N2 · 单位：元/克（日K收盘）

2022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
2022-12-29
412.30
412.30
412.30
412.30
+7.30
2022-12-21
410
410
405
405
+7
2022-12-20
398
398
398
398
-2.80
2022-12-16
404.50
404.50
400.80
400.80
-2.50
2022-12-09
401.50
403.30
401.50
403.30
+1.40
2022-12-08
401.90
401.90
401.90
401.90
—
2022-12-07
402
402
401.10
401.90
-8.10
2022-12-02
410
410
410
410
+3.80
2022-11-29
406
406.20
406
406.20
-0.90
2022-11-28
407
407.10
407
407.10
+2.10
2022-11-24
405
405
405
405
+1.90
2022-11-21
406.60
406.60
403.10
403.10
-2.50
2022-11-18
408.60
408.60
405.60
405.60
-0.90
2022-11-17
406.50
407.05
406.50
406.50
-1
2022-11-16
407.50
407.50
407.50
407.50
+1.70
2022-11-15
405.60
405.80
405.60
405.80
-0.20
2022-11-14
406.20
406.20
406
406
+3
2022-11-10
403
403
403
403
+4
2022-11-09
398
403
398
399
+5.40
2022-11-07
394.50
396.50
393.60
393.60
+1.10
2022-11-04
392
392.50
389.10
392.50
+0.90
2022-11-03
391.40
392
388.60
391.60
+2
2022-11-01
393.50
393.50
389.60
389.60
+1.20
2022-10-31
392
392
388.30
388.40
+0.30
2022-10-27
388.10
388.10
388.10
388.10
-1.90
2022-10-26
394
394
390
390
-3
2022-10-24
389
393
389
393
+0.20
2022-10-14
392
393
390.20
392.80
-0.80
2022-10-13
393.60
393.60
393.60
393.60
-0.20
2022-10-12
392.90
393.80
390
393.80
+1.30
2022-10-10
392.50
392.50
392.50
392.50
+2.50
2022-09-30
390
390
390
390
+2
2022-09-29
388
388
388
388
+1.50
2022-09-28
382.20
386.90
382.20
386.50
+1.65
2022-09-26
383
384.85
383
384.85
-3.35
2022-09-14
385.10
388.20
385.10
388.20
-1.30
2022-09-09
389.50
389.50
389.50
389.50
+1
2022-09-06
388.50
388.50
388.50
388.50
+2.50
2022-09-05
386
386
386
386
+3
2022-09-02
383
383
383
383
-1.80
2022-09-01
383.20
385.40
383.20
384.80
-3.50
2022-08-31
387
388.70
387
388.30
-3.10
2022-08-30
390.50
391.60
388.50
391.40
+3.40
2022-08-29
390.50
391.50
388
388
-4.50
2022-08-26
390.90
392.50
390.10
392.50
+2.90
2022-08-25
389.90
391.40
389.35
389.60
+2.10
2022-08-24
387.50
387.50
387.50
387.50
+0.50
2022-08-22
385.60
388.70
385.60
387
—
2022-08-19
387.90
387.90
385.50
387
-0.50
2022-08-18
387.50
387.50
387.50
387.50
-2.90
2022-08-17
390
390.50
387.80
390.40
-0.60
2022-08-16
391
391
391
391
-1.60
2022-08-15
390.80
392.60
390.80
392.60
+3.50
2022-08-12
391
391.90
388.80
389.10
+0.60
2022-08-11
391.50
391.50
388
388.50
-1.10
2022-08-10
392.50
392.50
389.60
389.60
-0.60
2022-08-09
388
390.20
388
390.20
+1.20
2022-08-08
387
389
386
389
-2
2022-08-05
386.60
391.80
386.60
391
+5.40
2022-08-04
387
387
384
385.60
-1.90
2022-08-03
387.40
387.50
384
387.50
+0.50
2022-08-02
387
390.20
387
387
+1
2022-08-01
384.50
386
382.70
386
+1.50
2022-07-29
381.95
384.50
381.95
384.50
+4.50
2022-07-28
375.90
380.30
375.90
380
+1.50
2022-07-27
378.90
378.90
376.20
378.50
+1.20
2022-07-26
377.30
377.30
377.30
377.30
+0.20
2022-07-25
378.50
379.90
377.10
377.10
-0.50
2022-07-22
371.50
377.75
371.50
377.60
+6.20
2022-07-21
373.45
375
371.40
371.40
-2
2022-07-20
373.30
375.40
373.25
373.40
-2.60
2022-07-19
374.15
376
374.15
376
+1.40
2022-07-18
375
376.90
374.10
374.60
-0.40
2022-07-15
377.50
378.60
373.60
375
-1.70
2022-07-14
379
379.50
373.50
376.70
-0.30
2022-07-13
379.80
379.80
376.10
377
-0.20
2022-07-12
378.10
381.90
377.20
377.20
-3.70
2022-07-11
379.10
380.90
377.90
380.90
+0.20
2022-07-08
381.80
381.80
378.10
380.70
+1.70
2022-07-07
386.20
386.20
375
379
-4.20
2022-07-06
390
390
383.20
383.20
-7.30
2022-07-05
391.10
393.90
390.50
390.50
-1.30
2022-07-04
390
392
388.10
391.80
+1.30
2022-07-01
394
395.50
390.50
390.50
-5
2022-06-30
394.60
396.90
393
395.50
-1.35
2022-06-29
398.90
398.90
395.05
396.85
-0.10
2022-06-28
396.10
396.95
396
396.95
-1.05
2022-06-27
397.80
398
394.50
398
+2.20
2022-06-24
396.40
399.20
395
395.80
-3.80
2022-06-23
398.20
399.60
397.25
399.60
+1.10
2022-06-22
397.20
398.50
397.20
398.50
+1
2022-06-21
399.40
399.40
397.50
397.50
-2.20
2022-06-20
400.90
400.90
398.20
399.70
-0.30
2022-06-17
396.10
400
396.10
400
+1.60
2022-06-16
396.60
398.40
396.50
398.40
+2.60
2022-06-15
396.50
398.30
395.80
395.80
-2.70
2022-06-14
402.50
403.30
398.50
398.50
-7.85
2022-06-13
401.50
407
401.50
406.35
+6.85
2022-06-10
399.50
399.50
399.50
399.50
-2
2022-06-09
401.50
401.50
401.50
401.50
+2.50
2022-06-07
399.60
399.60
399
399
-2
2022-06-06
401
401
401
401
+1.40
2022-06-01
400.05
400.05
399.60
399.60
-3.40
2022-05-30
403
403
403
403
-0.50
2022-05-27
405
405
403.50
403.50
+2.90
2022-05-24
402
402
400.60
400.60
-1.80
2022-05-23
400.50
402.40
400.50
402.40
+3.45
2022-05-19
398.95
398.95
398.95
398.95
-0.10
2022-05-18
399.05
399.05
399.05
399.05
-1.95
2022-05-17
401
401
401
401
-0.95
2022-05-16
400.80
402.80
400
401.95
-2.05
2022-05-13
404
404
404
404
-1.55
2022-05-12
406.50
406.50
405.55
405.55
-0.45
2022-05-11
407
407
403
406
—
2022-05-10
406.10
406.10
406
406
-3
2022-05-09
408
409
408
409
+2
2022-05-06
409
409
407
407
-2
2022-04-29
407
409
407
409
+5
2022-04-28
406
406
404
404
-2
2022-04-27
406
406
406
406
-0.90
2022-04-26
405
406.90
405
406.90
-0.60
2022-04-25
410
410
407.50
407.50
-1.45
2022-04-22
408
408.95
407.50
408.95
+3.95
2022-04-20
407
407
405
405
-4.55
2022-04-19
412.50
412.50
409.55
409.55
-2.45
2022-04-18
409.50
413
409.50
412
+4.50
2022-04-15
407.50
407.50
407.50
407.50
-1.45
2022-04-13
407
408.95
407
408.95
+4.90
2022-04-12
402.50
406
400.50
404.05
-0.55
2022-04-11
401
404.60
400.10
404.60
+4.40
2022-04-08
399
400.50
398.20
400.20
+0.60
2022-04-07
396.60
399.60
396.60
399.60
+2.60
2022-04-06
399
399.70
396.60
397
-3.80
2022-04-01
400.50
400.80
397.60
400.80
+2.90
2022-03-31
398.50
398.50
397.45
397.90
+0.90
2022-03-30
393.25
397
392.90
397
-1
2022-03-29
399.20
403
398
398
-2
2022-03-28
404
404.60
400
400
-5
2022-03-25
403.60
405.80
403.60
405
+1.60
2022-03-24
401
403.50
400
403.40
+4.60
2022-03-23
398.20
398.80
396.20
398.80
-2.10
2022-03-22
399
401.50
399
400.90
+3.30
2022-03-21
400.90
400.90
396.10
397.60
-1.90
2022-03-18
401.50
401.90
399.10
399.50
-2.40
2022-03-17
396
401.90
396
401.90
+5.80
2022-03-16
398
399.95
396.10
396.10
-4.40
2022-03-15
406
406
399
400.50
-8.50
2022-03-14
405
409
405
409
+0.95
2022-03-11
411
414.50
408.05
408.05
+2.05
2022-03-10
423
423
405
406
-13.10
2022-03-09
410.80
421.50
410.80
419.10
+7.10
2022-03-08
405.05
413
404.20
412
+6
2022-03-07
399.10
410
399
406
+8.90
2022-03-04
398
400.25
396.10
397.10
-1.50
2022-03-03
395.50
398.60
395.10
398.60
-0.80
2022-03-02
407
407
393.50
399.40
+5.40
2022-03-01
393
394
391.10
394
-0.40
2022-02-28
392
394.50
388.60
394.40
+0.80
2022-02-25
402.55
403
393
393.60
-7.30
2022-02-24
391.50
400.90
390.60
400.90
+10.90
2022-02-23
392.90
392.90
389.90
390
-3.50
2022-02-22
389.10
394.95
389.10
393.50
+2.40
2022-02-21
388.10
391.90
388.10
391.10
+0.50
2022-02-18
390.90
391
388.30
390.60
+5.20
2022-02-17
383.50
386.90
383.05
385.40
+2.20
2022-02-16
380.20
383.90
380.20
383.20
-4.80
2022-02-15
385
389
383.60
388
+4
2022-02-14
378.50
385.80
377.20
384
+6.80
2022-02-11
378.20
380
377.20
377.20
-1.80
2022-02-10
377.70
380
377.70
379
-0.40
2022-02-09
376.55
379.40
376.55
379.40
+1.45
2022-02-08
375.20
378.50
375.20
377.95
+0.55
2022-02-07
374.20
377.50
374.20
377.40
+1.85
2022-01-28
375.05
376.50
373.10
375.55
-0.25
2022-01-27
382.80
382.80
375.50
375.80
-7
2022-01-26
380.10
382.85
380.10
382.80
+0.05
2022-01-25
381.60
382.75
379.05
382.75
+3.55
2022-01-24
382.30
382.30
379.05
379.20
-3.20
2022-01-21
379.20
382.50
379.20
382.40
+1.35
2022-01-20
377.90
382
377.90
381.05
+2.65
2022-01-19
377
379
376.10
378.40
-0.40
2022-01-18
376.15
378.80
376.15
378.80
+1.65
2022-01-17
378.90
378.90
377.15
377.15
-2.35
2022-01-13
376.30
379.50
376.30
379.50
+0.30
2022-01-12
378
379.20
378
379.20
+2.70
2022-01-11
375.90
376.50
375.90
376.50
+2.80
2022-01-10
373.60
373.70
373.60
373.70
+0.20
2022-01-07
378.60
378.60
373.50
373.50
-4.20
2022-01-06
377.50
378.60
375.20
377.70
-1.20
2022-01-05
377.65
379
375.70
378.90
+1
2022-01-04
377.10
377.90
375.35
377.90
-0.90