搜金价

黄金T+N22016年价格历史

AuT+N2

黄金T+N2（AuT+N2）2016年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
270.22
2016年
最高价 元/克
295.40
2016-07-07
最低价 元/克
228.20
2016-01-04

2016年价格走势

黄金T+N2 · 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
270.50
275
270.50
273.65
+2.45
2016-12-29
269.80
271.70
268.15
271.20
+0.85
2016-12-28
269
270.60
268.65
270.35
+1.70
2016-12-27
267.90
268.65
267.90
268.65
+0.85
2016-12-26
268.20
268.20
267.05
267.80
+1.15
2016-12-23
266.15
267.30
265.70
266.65
+0.20
2016-12-22
268.20
269
266.40
266.45
-1.10
2016-12-21
266.90
268.20
265.35
267.55
-0.65
2016-12-20
269.45
269.85
267.75
268.20
-1.25
2016-12-19
267
269.95
266.75
269.45
+2.40
2016-12-16
264
267.05
263
267.05
+3.95
2016-12-15
265.65
266.35
263.10
263.10
-3.25
2016-12-14
265.30
266.35
264.35
266.35
+1.75
2016-12-13
264.40
265.95
264.40
264.60
+0.20
2016-12-12
265.10
266.95
264.05
264.40
-2.40
2016-12-09
266.05
267.45
265.35
266.80
+0.50
2016-12-08
265.25
267.95
265.25
266.30
+1.60
2016-12-07
264.80
264.80
264.20
264.70
-1.20
2016-12-06
264.85
265.90
264.60
265.90
+0.60
2016-12-05
266.40
267.20
265.30
265.30
—
2016-12-02
264.35
265.55
264.35
265.30
-0.40
2016-12-01
269.80
269.80
262.85
265.70
-2.40
2016-11-30
270.50
280
268.10
268.10
-0.90
2016-11-29
271.70
271.70
269
269
-2.45
2016-11-28
268.80
272
268.80
271.45
+4.45
2016-11-25
270.25
270.85
265
267
-3.80
2016-11-24
272.60
272.60
268.60
270.80
-3.20
2016-11-23
273
274
273
274
+0.65
2016-11-22
272.65
273.80
272.50
273.35
-0.50
2016-11-21
271.60
273.85
270.60
273.85
+1.20
2016-11-18
273.40
274
270.20
272.65
-0.70
2016-11-17
274.80
274.80
273.35
273.35
-0.70
2016-11-16
272.45
274.50
272
274.05
+1.25
2016-11-15
273.75
273.75
269.80
272.80
-2.15
2016-11-14
278.45
278.45
268.45
274.95
-3.05
2016-11-11
282.90
282.90
276.10
278
-5.50
2016-11-10
288
288
282.25
283.50
-4.50
2016-11-09
282.25
288.50
279.15
288
+6.60
2016-11-08
281.20
281.40
280.05
281.40
-0.50
2016-11-07
283.70
283.70
281.75
281.90
-0.70
2016-11-04
280.35
283.80
280.35
282.60
-1.20
2016-11-03
281.90
284.10
281.90
283.80
+1
2016-11-02
287
287
280.20
282.80
+2.60
2016-11-01
279.30
280.20
278.90
280.20
+0.80
2016-10-31
278
280
277.95
279.40
+0.90
2016-10-28
278.20
278.50
278.10
278.50
+0.30
2016-10-27
278
278.20
278
278.20
-0.80
2016-10-26
278.55
279.65
278.55
279
+0.95
2016-10-25
277.95
278.45
276.50
278.05
+1
2016-10-24
277
277.05
277
277.05
+2
2016-10-21
277.50
277.50
275.05
275.05
-2.25
2016-10-20
277
277.40
276.15
277.30
+1.85
2016-10-19
275.25
275.60
273.60
275.45
+0.50
2016-10-18
276.70
276.70
272.60
274.95
+1.25
2016-10-17
272.50
274
272.50
273.70
+0.25
2016-10-14
274.25
274.95
273.45
273.45
-1.20
2016-10-13
273.35
274.65
273.20
274.65
+1.25
2016-10-12
273.60
273.60
273.30
273.40
-0.60
2016-10-11
273.70
274
273.60
274
-0.05
2016-10-10
274.05
274.50
272.80
274.05
-10.85
2016-10-04
284.30
286.50
284.10
284.90
—
2016-09-30
284.30
286.50
284.10
284.90
-0.40
2016-09-29
285.20
285.30
284.60
285.30
-0.20
2016-09-28
286.60
286.60
285.50
285.50
-2.45
2016-09-27
288.05
288.05
287.65
287.95
-0.15
2016-09-26
287.90
288.15
287.55
288.10
+0.30
2016-09-23
288.20
289.20
286.65
287.80
+0.05
2016-09-22
286.80
287.90
286.80
287.75
+4.10
2016-09-21
284.70
285.80
283.60
283.65
-1.35
2016-09-20
285.30
285.30
284.70
285
+1.40
2016-09-19
284.30
285
283.60
283.60
-2.15
2016-09-15
285
286.55
284.30
285.75
—
2016-09-14
285
286.55
284.30
285.75
-1.75
2016-09-13
286.05
288.15
286.05
287.50
+0.25
2016-09-12
287.30
287.35
286.90
287.25
-1.25
2016-09-09
289.90
289.90
287.60
288.50
-1.80
2016-09-08
289.70
290.65
289.05
290.30
-1.70
2016-09-07
287.50
292
275
292
+6.40
2016-09-06
286.80
286.90
285.60
285.60
+0.40
2016-09-05
285.60
286.75
285.20
285.20
+1.90
2016-09-02
281.80
283.95
281.25
283.30
+0.50
2016-09-01
283
283.55
282.80
282.80
-0.80
2016-08-31
284
284.65
283.25
283.60
-1.10
2016-08-30
285.20
285.60
284.70
284.70
+0.55
2016-08-29
286
288.50
283.80
284.15
-0.80
2016-08-26
284
285.25
283.80
284.95
-0.05
2016-08-25
286.10
286.10
284.80
285
-2.35
2016-08-24
288.40
288.60
286.55
287.35
-1.15
2016-08-23
286.55
288.50
286.55
288.50
+1.30
2016-08-22
286
289.80
286
287.20
-1.90
2016-08-19
289.60
290.75
288.60
289.10
-1.50
2016-08-18
288.05
291
288.05
290.60
+3
2016-08-17
289.25
289.80
287.50
287.60
-1.85
2016-08-16
287.50
289.50
287.30
289.45
+1.50
2016-08-15
286.60
290.80
286.60
287.95
-0.15
2016-08-12
289.10
289.60
287.60
288.10
-0.90
2016-08-11
289.95
290.75
288.05
289
-1.40
2016-08-10
287.10
291.20
287.05
290.40
+3.90
2016-08-09
288.70
289.35
286.10
286.50
+0.30
2016-08-08
291
294
286.10
286.20
-6.90
2016-08-05
292.50
293.10
291.25
293.10
+3.15
2016-08-04
288.50
293.10
288.50
289.95
-2.05
2016-08-03
292
293
292
292
+1.65
2016-08-02
290.80
290.90
290
290.35
+1.20
2016-08-01
289.90
290
286.25
289.15
+1.85
2016-07-29
289.40
289.40
287.25
287.30
-1.95
2016-07-28
285
289.80
284.20
289.25
+4.05
2016-07-27
284.50
285.20
284.50
285.20
—
2016-07-26
284.50
285.70
284
285.20
+0.30
2016-07-25
285.35
286.15
284.40
284.90
-1.30
2016-07-22
284.80
287.75
284.80
286.20
+1.80
2016-07-21
285.10
285.10
283.70
284.40
-2.75
2016-07-20
289
289.05
287
287.15
-1.35
2016-07-19
286.45
290
286.45
288.50
+0.40
2016-07-18
288.45
288.50
286.60
288.10
-0.85
2016-07-15
286.55
288.95
286.25
288.95
-0.95
2016-07-14
291
291.50
288.50
289.90
-1.10
2016-07-13
290.80
292
288
291
-2.60
2016-07-12
292.60
294.50
292.20
293.60
-1.30
2016-07-11
289.35
296.80
289
294.90
+1.70
2016-07-08
297.45
297.45
292
293.20
-2.20
2016-07-07
295.40
296.75
294.50
295.40
+2.10
2016-07-06
288.90
298
288.90
293.30
+3.25
2016-07-05
300
300
288.65
290.05
-1.50
2016-07-04
289
292.50
287.50
291.55
+4.25
2016-07-01
285.90
288
283.10
287.30
+4.35
2016-06-30
284.10
285.30
282.55
282.95
-1.95
2016-06-29
282
284.90
282
284.90
+2.30
2016-06-28
283.50
285.50
282.20
282.60
-1.55
2016-06-27
282.05
284.90
280.25
284.15
+1.65
2016-06-24
268.05
285
268.05
282.50
+12.65
2016-06-23
269.35
270.10
269.25
269.85
—
2016-06-22
271
273
269
269.85
-3.45
2016-06-21
272.95
274.80
272
273.30
-0.65
2016-06-20
275.25
275.90
273.35
273.95
+0.95
2016-06-17
280.80
281
272.10
273
-6.10
2016-06-16
274
280
273.95
279.10
+5.10
2016-06-15
274.55
275
273.85
274
+1
2016-06-14
274.60
274.60
272.50
273
-0.60
2016-06-13
271.95
274
271
273.60
+7.10
2016-06-08
264.45
266.50
263.50
266.50
+2
2016-06-07
264.50
265.15
264.35
264.50
+0.30
2016-06-06
261.85
264.30
260.85
264.20
+5.40
2016-06-03
259
259
258.10
258.80
-0.20
2016-06-02
259.20
259.40
258.05
259
-0.70
2016-06-01
258.65
260.45
258.65
259.70
+2.60
2016-05-31
257.60
258.95
256.15
257.10
+0.40
2016-05-30
258.05
259.90
255.80
256.70
-3.25
2016-05-27
261.55
261.55
257.90
259.95
-1.25
2016-05-26
259.60
262
258.85
261.20
+1.20
2016-05-25
264.85
264.85
259.85
260
-5.40
2016-05-24
266.85
266.85
263.90
265.40
—
2016-05-23
268.55
270
263.75
265.40
-0.70
2016-05-20
265.10
266.50
264.60
266.10
-0.30
2016-05-19
269.50
270.25
265.75
266.40
-3.80
2016-05-18
268.70
270.90
268.70
270.20
+0.20
2016-05-17
273.70
273.70
269.90
270
-1.25
2016-05-16
270
271.75
268.15
271.25
+1.90
2016-05-13
266.05
270
266.05
269.35
+1.05
2016-05-12
269.90
269.90
266
268.30
-0.40
2016-05-11
266.80
269.35
265.70
268.70
+0.85
2016-05-10
268.05
268.05
266.30
267.85
-2.15
2016-05-09
268.85
272.95
268.85
270
—
2016-05-06
270.20
270.25
268.60
270
-0.10
2016-05-05
270.35
271.80
268.95
270.10
-0.65
2016-05-04
266
273.30
265.80
270.75
-2.45
2016-05-03
272.85
273.20
271.25
273.20
+5.10
2016-04-29
269.90
269.90
263.05
268.10
+4.60
2016-04-28
262.05
264.20
259.45
263.50
+0.70
2016-04-27
261.45
262.80
261.45
262.80
+1.45
2016-04-26
262.35
262.35
261
261.35
-0.60
2016-04-25
263.65
263.65
258.50
261.95
-0.50
2016-04-22
266
266.50
261.60
262.45
-1.55
2016-04-21
259
265.50
259
264
+2.50
2016-04-20
261.80
263.50
261.30
261.50
+0.15
2016-04-19
258.20
261.50
258.05
261.35
+2.40
2016-04-18
258.95
259.90
258.95
258.95
-0.20
2016-04-15
261
261
258
259.15
-0.85
2016-04-14
260
262.10
259
260
-2
2016-04-13
262.40
264.90
261.50
262
-1
2016-04-12
262.70
263.40
262
263
+0.20
2016-04-11
259.50
263
259.50
262.80
+3.05
2016-04-08
257.90
260.50
257.90
259.75
+1.35
2016-04-07
258.40
258.40
258.40
258.40
+0.85
2016-04-06
258
259
257.45
257.55
+0.50
2016-04-05
257.70
257.70
257.05
257.05
-1.60
2016-04-01
257.45
258.80
257.45
258.65
+1
2016-03-31
260.45
260.45
257.50
257.65
-2.45
2016-03-30
258.45
261
257
260.10
+2.60
2016-03-29
256.25
258.50
256.05
257.50
+0.55
2016-03-28
257.40
257.40
255.70
256.95
-1.05
2016-03-25
256.50
258.20
256.50
258
+2
2016-03-24
258.05
259
255.20
256
-4.50
2016-03-23
263.85
264
259.40
260.50
-3.20
2016-03-22
261.90
263.70
260.80
263.70
+2.15
2016-03-21
262.80
263.45
261.05
261.55
-3.25
2016-03-18
264.80
265.60
264.30
264.80
-0.50
2016-03-17
259.95
265.40
259.95
265.30
+4.30
2016-03-16
259.60
261
259.20
261
+1.25
2016-03-15
264.65
264.65
259
259.75
-4.75
2016-03-14
266.20
267
264
264.50
-2.50
2016-03-11
263.10
270
263
267
+3.50
2016-03-10
266
266
263
263.50
-3
2016-03-09
269.70
269.70
265
266.50
-2.30
2016-03-08
269.30
269.50
267.90
268.80
+1.20
2016-03-07
267.10
268.95
265.30
267.60
+1.10
2016-03-04
262.80
267
262.80
266.50
+3.70
2016-03-03
262.50
264.30
262.50
262.80
+1.20
2016-03-02
263.05
265
261.60
261.60
-2.50
2016-03-01
261
265
261
264.10
+3
2016-02-29
262
262.35
258.70
261.10
-2.50
2016-02-26
262.55
264
262
263.60
+0.10
2016-02-25
260
266.80
260
263.50
+3.95
2016-02-24
258.95
260.60
258.85
259.55
+0.75
2016-02-23
255.30
258.80
255.30
258.80
+0.35
2016-02-22
261
261.50
258.25
258.45
-1.05
2016-02-19
257
260.50
255.35
259.50
+3.50
2016-02-18
255.60
257.20
255.60
256
-1
2016-02-17
257
257.75
255
257
+2.70
2016-02-16
256
257.65
254.05
254.30
-3.50
2016-02-15
247.35
260.60
247.35
257.80
+10.45
2016-02-05
246
248.40
244
247.35
+2.15
2016-02-04
243.60
245.90
243
245.20
+2.25
2016-02-03
243
243.80
242.50
242.95
+0.55
2016-02-02
242
243.15
242
242.40
+0.60
2016-02-01
240.40
241.80
240.15
241.80
+1.30
2016-01-29
240.25
241.20
239.70
240.50
-0.70
2016-01-28
241.30
242.15
240.90
241.20
+0.20
2016-01-27
239.90
241.65
239.90
241
+0.95
2016-01-26
240.50
240.80
237.20
240.05
+2.60
2016-01-25
236.50
238
236.50
237.45
+0.40
2016-01-22
237.30
237.70
237.05
237.05
+0.70
2016-01-21
237
238.50
236.15
236.35
—
2016-01-20
234.15
236.35
234.15
236.35
+0.95
2016-01-19
234.30
235.95
234.30
235.40
-0.10
2016-01-18
235.60
237.50
235
235.50
+1
2016-01-15
233
237.25
233
234.50
-0.50
2016-01-14
232.45
236.50
232.45
235
+1.20
2016-01-13
238.35
238.35
233.80
233.80
-2.65
2016-01-12
237.40
237.40
236
236.45
-2.80
2016-01-11
236.55
239.25
236.55
239.25
+1.25
2016-01-08
239
239.80
238
238
-0.70
2016-01-07
234.30
239
234
238.70
+6.20
2016-01-06
232
233.10
232
232.50
+1
2016-01-05
230
232.25
230
231.50
+3.30
2016-01-04
228.20
228.20
228.20
228.20
+0.70