黄金T+N22009年价格历史
AuT+N2黄金T+N2（AuT+N2）2009年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
214.74
2009年
最高价
元/克
268.50
2009-12-03
最低价
元/克
180.50
2009-01-15
2009年价格走势
黄金T+N2 · 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
+1.88
2009-12-18
245
245
243.20
243.20
-7.30
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
+0.30
2009-12-14
246.70
247.40
246.70
247.40
-2.30
2009-12-11
248.70
249.70
248.70
249.70
+1.60
2009-12-10
249.30
249.30
248.10
248.10
-0.80
2009-12-09
252
252
248.90
248.90
-5.60
2009-12-08
252
256.20
252
254.50
+1.30
2009-12-07
253.10
254.10
253.10
253.20
-10.90
2009-12-04
264.50
266.50
264.10
264.10
-4.40
2009-12-03
269
269
268.50
268.50
+1.84
2009-12-02
263.80
266.66
263.80
266.66
+8.36
2009-12-01
259.50
259.50
258.30
258.30
-0.60
2009-11-30
260.80
260.80
258.90
258.90
-1.60
2009-11-27
260.50
260.50
260.50
260.50
-1.50
2009-11-26
262
262
262
262
+3.30
2009-11-25
256.40
258.70
256.40
258.70
+2.20
2009-11-24
254.10
256.50
254.10
256.50
+1
2009-11-23
254.60
255.50
254.60
255.50
+3.70
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
+0.94
2009-11-17
250
250
249
249.10
+2.70
2009-11-16
246.40
246.40
246.40
246.40
+2.40
2009-11-13
244
244
244
244
-9.38
2009-11-12
245.70
253.38
245.70
253.38
+10.58
2009-11-11
242.80
242.80
242.80
242.80
+0.95
2009-11-10
241.85
241.85
241.85
241.85
+0.15
2009-11-09
241.70
241.70
241.70
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
2009-10-28
228.70
228.70
228.70
228.70
-0.29
2009-10-27
228.99
228.99
228.99
228.99
-2.81
2009-10-26
231.80
231.80
231.80
231.80
-1.20
2009-10-23
233
233
233
233
+1
2009-10-22
232.60
232.60
232
232
+0.70
2009-10-21
231.30
231.30
231.30
231.30
-2.70
2009-10-20
234
234
234
234
+2.45
2009-10-19
230.80
231.55
230.80
231.55
+1.25
2009-10-16
230.30
230.30
230.30
230.30
-2
2009-10-15
232.30
232.30
232.30
232.30
+13.60
2009-09-30
218.70
218.70
218.70
218.70
+0.90
2009-09-29
217.80
217.80
217.80
217.80
-0.75
2009-09-28
218.55
218.55
218.55
218.55
-0.15
2009-09-25
218.70
218.70
218.70
218.70
-3
2009-09-24
221.70
221.70
221.70
221.70
-1.50
2009-09-23
223.20
223.20
223.20
223.20
+2.50
2009-09-22
220.70
220.70
220.70
220.70
+0.40
2009-09-21
220.30
220.30
220.30
220.30
-2.30
2009-09-18
222.60
222.60
222.60
222.60
-1.50
2009-09-17
224.10
224.10
224.10
224.10
+0.80
2009-09-16
221.45
223.30
221.45
223.30
+3.80
2009-09-15
219.50
219.50
219.50
219.50
+0.05
2009-09-14
219.45
219.45
219.45
219.45
-0.45
2009-09-11
219.90
219.90
219.90
219.90
+1.30
2009-09-10
218.60
218.60
218.60
218.60
-1.10
2009-09-09
220
220
219.70
219.70
+1.20
2009-09-08
218.50
218.50
218.50
218.50
+0.50
2009-09-07
218
218
218
218
+0.50
2009-09-04
217.50
217.50
217.50
217.50
+3.32
2009-09-03
214.18
214.18
214.18
214.18
+4.48
2009-09-02
209.70
209.70
209.70
209.70
—
2009-09-01
209.70
209.70
209.70
209.70
+1.10
2009-08-28
208.60
208.60
208.60
208.60
+1.10
2009-08-27
207.50
207.50
207.50
207.50
—
2009-08-25
207.50
207.50
207.50
207.50
-2.08
2009-08-24
209.58
209.58
209.58
209.58
+3.08
2009-08-21
206.50
206.50
206.50
206.50
-0.65
2009-08-20
207.15
207.15
207.15
207.15
+1.15
2009-08-19
206
206
206
206
-0.60
2009-08-18
206.60
206.60
206.60
206.60
-1.10
2009-08-17
207.70
207.70
207.70
207.70
-2.50
2009-08-14
210.20
210.20
210.20
210.20
+1.40
2009-08-13
208.80
208.80
208.80
208.80
+1.20
2009-08-12
207.60
207.60
207.60
207.60
-0.80
2009-08-11
208.40
208.40
208.40
208.40
-2.60
2009-08-07
211
211
211
211
-0.60
2009-08-05
211.60
211.60
211.60
211.60
+1.81
2009-08-04
209.79
209.79
209.79
209.79
+3.99
2009-07-31
205.80
205.80
205.80
205.80
+1.20
2009-07-30
204.60
204.60
204.60
204.60
-1.90
2009-07-29
206.50
206.50
206.50
206.50
-3.50
2009-07-28
210
210
210
210
+0.91
2009-07-27
209.09
209.09
209.09
209.09
+0.59
2009-07-24
208.50
208.50
208.50
208.50
-0.75
2009-07-23
209
209.25
209
209.25
+1.26
2009-07-22
207.99
207.99
207.99
207.99
-0.21
2009-07-21
208.20
208.20
208.20
208.20
+1.40
2009-07-20
206.80
206.80
206.80
206.80
+1.20
2009-07-17
205.60
205.60
205.60
205.60
-0.40
2009-07-16
206
206
206
206
+2.80
2009-07-15
203.30
203.30
203.20
203.20
+1.60
2009-07-14
201.60
201.60
201.60
201.60
+0.60
2009-07-13
201
201
201
201
-0.10
2009-07-10
201.10
201.10
201.10
201.10
+0.50
2009-07-09
200.70
200.70
200.55
200.60
-5.50
2009-07-02
206.10
206.10
206.10
206.10
-0.60
2009-06-30
206
207.60
206
206.70
+1.20
2009-06-29
205.50
205.50
205.50
205.50
-1.50
2009-06-26
207
207
207
207
+1.60
2009-06-25
205.70
205.70
205.40
205.40
+1.80
2009-06-24
203
203.60
203
203.60
+0.90
2009-06-23
202.70
202.70
202.70
202.70
-2.80
2009-06-22
205.50
205.50
205.50
205.50
-1.30
2009-06-19
206.80
206.80
206.80
206.80
+0.40
2009-06-18
206.40
206.40
206.40
206.40
+0.80
2009-06-17
205.60
205.60
205.60
205.60
-3.40
2009-06-12
209
209
209
209
-0.50
2009-06-11
209.50
209.50
209.50
209.50
-1
2009-06-10
210.50
210.50
210.50
210.50
+1.10
2009-06-09
209
209.40
209
209.40
-0.50
2009-06-08
211
211
209.90
209.90
-3.90
2009-06-05
213.80
213.80
213.80
213.80
+1.20
2009-06-04
215
215
212.60
212.60
-3.50
2009-06-03
216.10
216.10
216.10
216.10
+7.90
2009-05-27
208.20
208.20
208.20
208.20
-0.70
2009-05-26
208.90
208.90
208.90
208.90
-0.20
2009-05-25
209.10
209.10
209.10
209.10
+2.50
2009-05-21
195
215
195
206.60
+3.25
2009-05-20
203.35
203.35
203.35
203.35
+1.20
2009-05-19
202.15
202.15
202.15
202.15
-0.81
2009-05-15
203.05
203.05
202.96
202.96
+0.36
2009-05-14
202.30
202.70
202.30
202.60
+2.45
2009-05-12
200.15
200.15
200.15
200.15
-0.35
2009-05-11
200.85
200.85
200.50
200.50
+0.10
2009-05-08
200.40
200.40
200.40
200.40
+0.35
2009-05-07
200.05
200.05
200.05
200.05
+2.15
2009-05-06
197.90
197.90
197.90
197.90
-0.13
2009-05-05
198.03
198.03
198.03
198.03
+0.58
2009-04-30
197.45
197.45
197.45
197.45
+1.45
2009-04-29
196
196
196
196
-1.20
2009-04-28
198.60
198.60
197.20
197.20
-3.60
2009-04-27
200.80
200.80
200.80
200.80
+1.20
2009-04-24
199
199.80
198.01
199.60
+2.10
2009-04-23
196
197.50
195.75
197.50
+2.60
2009-04-22
196
196.80
194.40
194.90
-0.10
2009-04-21
193.75
195.20
192.60
195
+3.60
2009-04-20
192.50
193
191.10
191.40
-1
2009-04-17
194.80
194.80
192.40
192.40
-4.60
2009-04-16
196.15
197.50
196
197
—
2009-04-15
197
197
197
197
-0.40
2009-04-14
198
198
197.40
197.40
+1.30
2009-04-13
196.10
196.10
196.10
196.10
+1.60
2009-04-10
194.50
194.50
194.50
194.50
-1.49
2009-04-09
195.30
196
194.05
195.99
+0.59
2009-04-08
195
195.40
195
195.40
+1.40
2009-04-07
194
194
194
194
-4
2009-04-03
198.01
198.01
198
198
-6.99
2009-04-02
202
206
187.72
204.99
+2.99
2009-04-01
201
202
201
202
+1
2009-03-31
201
201
201
201
-2
2009-03-30
203
203
203
203
-1
2009-03-27
204
204
204
204
-1
2009-03-26
205
205
205
205
+2
2009-03-25
203
203
203
203
-3
2009-03-24
206
206
206
206
-3
2009-03-23
209
209
209
209
—
2009-03-20
209
209
209
209
+5
2009-03-19
204
204
204
204
+4
2009-03-18
200
200
200
200
-1.50
2009-03-17
201.50
201.50
201.50
201.50
-1.80
2009-03-16
203.30
203.30
203.30
203.30
+0.20
2009-03-13
203.10
203.10
203.10
203.10
+1.90
2009-03-12
201.20
201.20
201.20
201.20
+3.40
2009-03-11
199
199
197.80
197.80
-3.70
2009-03-10
201.50
201.50
201.50
201.50
-3.70
2009-03-09
205.50
205.50
205.20
205.20
+0.20
2009-03-06
202.20
205
202.20
205
+3.80
2009-03-05
201.50
201.50
201.20
201.20
-0.80
2009-03-04
202
202
202
202
-2
2009-03-03
206
206
204
204
-5.50
2009-03-02
209.40
209.50
209.40
209.50
+2.20
2009-02-27
207
207.30
207
207.30
-1.40
2009-02-26
208.50
211.50
208.50
208.70
-6.10
2009-02-25
214.50
214.80
209.50
214.80
-2.81
2009-02-24
217.50
217.61
217.50
217.61
+0.61
2009-02-23
217.80
217.80
217
217
+2.40
2009-02-20
214
215
213.90
214.60
-0.20
2009-02-19
214.80
214.80
214.80
214.80
+1.30
2009-02-18
213
213.50
213
213.50
+4
2009-02-17
209
209.50
209
209.50
+3.50
2009-02-16
206.50
206.50
206
206
-0.55
2009-02-13
207
207
206.55
206.55
+0.55
2009-02-12
206
206
206
206
+5.60
2009-02-11
200.50
200.50
200.40
200.40
+3.60
2009-02-10
198
198
196.80
196.80
-1.90
2009-02-09
199.50
199.50
198.70
198.70
-2.30
2009-02-06
201
201
201
201
+2.50
2009-02-05
198.80
198.80
198.50
198.50
+0.50
2009-02-04
198
198
198
198
-1
2009-02-03
199
199
199
199
-1.60
2009-02-02
200.60
200.60
200.60
200.60
+12.40
2009-01-23
188.80
188.80
188.20
188.20
+0.70
2009-01-22
188.50
188.50
187.50
187.50
-1
2009-01-21
188
188.50
187
188.50
+5.50
2009-01-20
183.80
183.80
183
183
-2.80
2009-01-19
185.80
185.80
185.80
185.80
+3.80
2009-01-16
182.60
182.60
182
182
+1.50
2009-01-15
181
181.60
180
180.50
-2.30
2009-01-14
182.50
183
182.50
182.80
+0.30
2009-01-13
182.50
182.50
182.50
182.50
-6.10
2009-01-12
188.60
188.60
188.60
188.60
-1.20
2009-01-09
189.50
189.80
189
189.80
+3
2009-01-08
187.80
187.80
186.80
186.80
-2
2009-01-07
188.80
188.80
188.80
188.80
+1.80
2009-01-06
187
187
187
187
-4.60
2009-01-05
192
192
191.60
191.60
+0.80