黄金T+N22008年价格历史
AuT+N2黄金T+N2（AuT+N2）2008年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
195.51
2008年
最高价
元/克
230
2008-02-29
最低价
元/克
159
2008-10-24
2008年价格走势
黄金T+N2 · 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
190.80
190.80
190.80
190.80
-1.60
2008-12-30
192
192.60
192
192.40
-1.60
2008-12-29
193.10
194
193.10
194
+7.40
2008-12-26
186.51
186.60
186.51
186.60
+0.60
2008-12-25
186
186
186
186
—
2008-12-23
186
186
186
186
+1
2008-12-22
185
185
185
185
+7
2008-12-12
178
178
178
178
-2
2008-12-11
180
180
180
180
+6.80
2008-12-10
173.20
173.20
173.20
173.20
+1.20
2008-12-09
172
172
172
172
+2
2008-12-05
170
170
170
170
-0.80
2008-12-04
170.80
170.80
170.80
170.80
-1.70
2008-12-03
172.50
172.50
172.50
172.50
-5.50
2008-12-01
178
178
178
178
-0.60
2008-11-28
178.60
178.60
178.60
178.60
+0.60
2008-11-27
178
178.50
178
178
-0.50
2008-11-26
178.50
178.50
178.50
178.50
+3.10
2008-11-25
175.40
175.40
175.40
175.40
+11.40
2008-11-20
164
164
163.80
164
+1
2008-11-19
163.40
163.40
163
163
—
2008-11-18
163
163
163
163
+1
2008-11-14
162
162
162
162
+1.17
2008-11-13
160.83
160.83
160.83
160.83
-2.67
2008-11-12
162.60
163.50
162.60
163.50
-1.30
2008-11-11
164.80
164.80
164.80
164.80
-1.10
2008-11-10
165.80
165.90
165.80
165.90
+2.40
2008-11-07
163
163.50
163
163.50
—
2008-11-06
163.50
163.50
163.50
163.50
-3.50
2008-11-05
164.80
167
164.80
167
+4.50
2008-11-04
162.50
162.50
162.50
162.50
-0.50
2008-11-03
163
163
163
163
-2
2008-10-29
165
165
165
165
+1.50
2008-10-28
162.35
163.50
162.35
163.50
+4.50
2008-10-24
159
159
159
159
-1.50
2008-10-23
160.50
160.50
160.50
160.50
-10.50
2008-10-22
171
171
171
171
-5.50
2008-10-21
176.50
176.50
176.50
176.50
-2.50
2008-10-17
179
179
179
179
-6
2008-10-16
185.10
185.10
185
185
-1
2008-10-15
186
186
186
186
—
2008-10-14
186
186
186
186
-3.50
2008-10-13
189.50
189.50
189.50
189.50
-6.50
2008-10-09
196
196
196
196
+3
2008-10-08
193
193
193
193
+3
2008-10-07
190
190
190
190
+7
2008-10-06
183
183
183
183
-9
2008-09-26
192.85
192.85
192
192
-3.30
2008-09-25
194.80
195.30
194.80
195.30
+2.30
2008-09-24
194
194
193
193
+6
2008-09-19
187
187
187
187
+14
2008-09-17
172
173
171.80
173
+2.50
2008-09-16
170.70
170.70
170.20
170.50
+3.50
2008-09-12
166
167
166
167
—
2008-09-11
167
167
167
167
-4
2008-09-10
171
171
171
171
-5.30
2008-09-09
176
176.30
176
176.30
-2.70
2008-09-08
179
179.60
179
179
+3.60
2008-09-05
175.30
175.40
175.30
175.40
-2.40
2008-09-04
177.80
177.80
177.80
177.80
+0.40
2008-09-03
177.40
177.40
177.40
177.40
-1.80
2008-09-02
179.20
179.20
179.20
179.20
-4.45
2008-08-29
183.50
183.65
183.30
183.65
+0.75
2008-08-28
182.90
182.90
182.90
182.90
+0.90
2008-08-27
182
182
182
182
+1.60
2008-08-26
180.40
180.40
180.40
180.40
-3.40
2008-08-22
183.90
183.90
183.30
183.80
+3.30
2008-08-21
180.30
180.50
180.30
180.50
+0.40
2008-08-20
180
180.10
180
180.10
+5.10
2008-08-19
175
175
175
175
-1.80
2008-08-18
176.80
176.80
176.80
176.80
+2.05
2008-08-15
174.70
174.75
174.70
174.75
-8.55
2008-08-14
183.20
183.30
183.20
183.30
+2.70
2008-08-13
180.60
180.60
180.20
180.60
+1.10
2008-08-12
179.50
179.50
179.50
179.50
-12.30
2008-08-08
191.70
191.80
191.70
191.80
-2.20
2008-08-07
194
194
194
194
-0.70
2008-08-06
194.25
194.70
194.20
194.70
-1
2008-08-05
196.90
196.90
195.70
195.70
-5.60
2008-08-04
201.40
201.50
201.30
201.30
+1
2008-08-01
200.20
200.30
200.20
200.30
+0.10
2008-07-31
200.20
200.20
200.20
200.20
-1.10
2008-07-30
201.30
201.40
201.30
201.30
-3.10
2008-07-29
204.60
204.60
204.40
204.40
+0.30
2008-07-28
203.80
204.10
203.80
204.10
-0.40
2008-07-25
204.50
204.50
204.50
204.50
-1.79
2008-07-24
206.30
206.30
197
206.29
-0.21
2008-07-23
215.98
215.98
202
206.50
-6
2008-07-22
212.50
212.50
212.50
212.50
+7.47
2008-07-21
211
211.05
205.03
205.03
-4.97
2008-07-18
210
210
210
210
-1.20
2008-07-17
200
211.20
198
211.20
-1.20
2008-07-16
212.30
212.40
212.30
212.40
-0.65
2008-07-15
212.50
213.05
212.50
213.05
+1.85
2008-07-14
211.20
211.20
211.20
211.20
+7.40
2008-07-10
203.80
203.80
203.80
203.80
+1.80
2008-07-09
202.60
202.60
202
202
-2
2008-07-08
204
204
204
204
+0.50
2008-07-07
204.60
204.60
203.50
203.50
+4.50
2008-06-27
200.80
201
199
199
+3.30
2008-06-26
195.80
195.80
195
195.70
-0.80
2008-06-25
196.50
196.50
195.70
196.50
+1
2008-06-24
195
195.50
195
195.50
-4.30
2008-06-23
199.50
199.80
199.50
199.80
+1.30
2008-06-20
198.30
198.50
198.30
198.50
+1.40
2008-06-19
197
197.10
197
197.10
+1.60
2008-06-18
195.50
195.50
195.50
195.50
+1.80
2008-06-13
192
193.70
192
193.70
-0.30
2008-06-11
193.80
194
193.80
194
-3.80
2008-06-10
197.80
198.50
197.80
197.80
+3.10
2008-06-06
194.70
194.70
194.70
194.70
-1.50
2008-06-05
196
196.20
195.50
196.20
-2.80
2008-06-03
199.20
199.20
199
199
+2
2008-06-02
197
197
197
197
+1.65
2008-05-30
195.35
195.35
195.35
195.35
-5.35
2008-05-29
200.80
200.80
200.70
200.70
-2.10
2008-05-28
202.80
202.80
202.80
202.80
-4.10
2008-05-27
206.71
207.20
206.71
206.90
+0.10
2008-05-26
206.80
206.80
206.80
206.80
+0.80
2008-05-23
206
206
206
206
-2
2008-05-22
208
208
208
208
+2.49
2008-05-21
207
207
205.51
205.51
+1.51
2008-05-20
202
204
202
204
+2
2008-05-19
202
202
202
202
+4.10
2008-05-16
197.50
198.95
197.50
197.90
+5.90
2008-05-15
192
192
192
192
-2
2008-05-14
196.50
196.50
194
194
-3.50
2008-05-13
195.50
197.50
195.50
197.50
-1.10
2008-05-12
195.30
198.60
195.30
198.60
-0.90
2008-05-09
197.50
199.50
197.50
199.50
+9.50
2008-05-08
197.80
197.80
190
190
-8
2008-05-07
196
198
196
198
+3
2008-04-29
200.10
200.10
195
195
-5
2008-04-28
200
200
200
200
-0.10
2008-04-25
200
200.10
200
200.10
-2.50
2008-04-24
202
203.49
202
202.60
-3.40
2008-04-23
205
207
205
206
+1
2008-04-22
205.41
206.18
205
205
-2.10
2008-04-21
206.50
207.10
203
207.10
-5.10
2008-04-18
210.50
212.30
210.50
212.20
-0.04
2008-04-17
212.24
212.24
212.24
212.24
+3.24
2008-04-16
208.20
209
208.20
209
+1
2008-04-15
210
210
208
208
+1.90
2008-04-14
206.10
206.10
206.10
206.10
+6.10
2008-04-11
207.01
208.50
200
200
-10
2008-04-10
209.50
210
208
210
+4
2008-04-09
206
206
206
206
-1
2008-04-08
207.80
207.90
207
207
+1.05
2008-04-07
205.95
205.95
205.95
205.95
+2.45
2008-04-03
200.50
203.50
200.50
203.50
+4.20
2008-04-02
199.80
199.80
199.30
199.30
-6.10
2008-04-01
205.40
205.40
205.40
205.40
-5.60
2008-03-31
210.50
211
200
211
-1.80
2008-03-28
200.01
213.10
200.01
212.80
-2.10
2008-03-27
213.95
214.90
213.95
214.90
+2.40
2008-03-26
211.25
212.95
211.25
212.50
+2.90
2008-03-25
208.40
209.90
208.40
209.60
+3.50
2008-03-24
209.15
209.15
206.10
206.10
-3.20
2008-03-21
209
209.30
208.70
209.30
-3.85
2008-03-20
213
213.15
210.76
213.15
-12.30
2008-03-19
213.75
225.45
213.75
225.45
+0.45
2008-03-14
225
225
225
225
+0.10
2008-03-13
224.80
224.90
224.45
224.90
+2.30
2008-03-12
222.95
222.95
222.60
222.60
+0.50
2008-03-11
222
222.10
222
222.10
+2.10
2008-03-10
220
220
220
220
-2
2008-03-07
222
222
222
222
-3.30
2008-03-06
225.30
225.30
225.30
225.30
+5.30
2008-03-05
220
220
220
220
-4.65
2008-03-04
225.90
225.90
213.40
224.65
-0.25
2008-03-03
224.60
224.90
224.60
224.90
-5.10
2008-02-29
230
230
230
230
+10.40
2008-02-28
219.60
219.60
219.60
219.60
-0.20
2008-02-27
219.80
219.80
219.80
219.80
+5
2008-02-26
214.80
214.80
214.80
214.80
-3.20
2008-02-25
217.30
218
217.30
218
+4
2008-02-20
214
214
214
214
+4.50
2008-02-19
209.50
209.50
209.50
209.50
-0.49
2008-02-18
209.99
209.99
209.99
209.99
-0.01
2008-02-14
210
210
210
210
+1
2008-02-13
209
209
209
209
-2
2008-02-04
211
211
211
211
-3
2008-02-01
214
214
214
214
—
2008-01-31
214
214
214
214
+0.30
2008-01-30
213.70
213.70
213.70
213.70
-0.30
2008-01-29
214
214
214
214
+1.20
2008-01-28
212.80
212.80
212.80
212.80
+1
2008-01-25
211.80
211.80
211.80
211.80
+4.03
2008-01-24
207.77
207.77
207.77
207.77
+5.89
2008-01-22
201.88
201.88
201.88
201.88
-2.66
2008-01-21
204.54
204.54
204.54
204.54
-0.96
2008-01-18
205.50
205.50
205.50
205.50
-1.50
2008-01-17
207
207
207
207
-1
2008-01-16
208
208
208
208
-4
2008-01-15
212
212
212
212
+2
2008-01-14
210
210
210
210
+1.60
2008-01-11
208.40
208.40
208.40
208.40
+2.22
2008-01-10
206.18
206.18
206.18
206.18
-1.81
2008-01-09
207
208
207
207.99
+6.19
2008-01-08
201.80
201.80
201.80
201.80
+1
2008-01-07
200.80
200.80
200.80
200.80
-1.78
2008-01-04
203
203
202.58
202.58
+2.08
2008-01-03
200.50
200.50
200.50
200.50
+3.90
2008-01-02
196.60
196.60
196.60
196.60
+2.20