搜金价

黄金T+N22021年价格历史

AuT+N2

黄金T+N2（AuT+N2）2021年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
377.10
2021年
最高价 元/克
409
2021-01-06
最低价 元/克
361.20
2021-03-05

2021年价格走势

黄金T+N2 · 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
379.90
379.90
376.60
378.80
+3.60
2021-12-30
378.90
378.90
375.20
375.20
-2.70
2021-12-29
377.05
377.90
375.60
377.90
-0.60
2021-12-28
374.60
378.50
374.60
378.50
+0.60
2021-12-27
375.10
377.95
375.10
377.90
—
2021-12-24
376.90
377.90
375.10
377.90
+0.90
2021-12-23
373
377
373
377
+3.40
2021-12-22
376.45
376.45
373.60
373.60
-0.90
2021-12-21
374.60
374.60
374.50
374.50
-3.30
2021-12-20
375.20
378.40
374.60
377.80
+1.30
2021-12-17
373.80
376.50
373.50
376.50
+6.30
2021-12-16
368.55
372.90
368.55
370.20
+2.95
2021-12-15
363.10
367.25
363.10
367.25
-0.75
2021-12-14
362.65
368
362.10
368
+2.90
2021-12-13
367
367
365.10
365.10
-2.55
2021-12-10
363.10
367.90
363.10
367.65
+0.35
2021-12-09
363.65
367.50
363.65
367.30
-1
2021-12-08
364.20
368.30
364.20
368.30
+1.30
2021-12-07
366
367
364.10
367
-0.50
2021-12-06
365.10
367.80
364.10
367.50
+2.60
2021-12-03
365.60
365.60
361.80
364.90
-1.50
2021-12-02
363.30
366.40
363.30
366.40
-1.10
2021-12-01
366.30
370.80
362.40
367.50
+0.95
2021-11-30
368.30
368.50
365.20
366.55
-4.25
2021-11-29
368.10
370.80
368.10
370.80
-0.20
2021-11-26
366.20
371
366.20
371
-2.80
2021-11-23
377.15
377.15
370.20
373.80
-5.20
2021-11-22
382.15
382.15
379
379
-3.05
2021-11-19
382.05
382.05
382.05
382.05
+0.05
2021-11-17
384.95
385
382
382
-0.95
2021-11-16
383
383
381
382.95
+1.90
2021-11-15
382.20
383.35
381.05
381.05
-2.65
2021-11-12
380.70
383.70
380.70
383.70
+1.20
2021-11-11
378
382.50
378
382.50
+7.10
2021-11-10
377
377.70
375.20
375.40
-1.50
2021-11-09
376
377
374.20
376.90
+2.85
2021-11-08
372
376.95
372
374.05
+3.05
2021-11-05
368
371
368
371
+5
2021-11-04
368
368.95
366
366
-1.05
2021-11-03
369
369
367.05
367.05
-3.95
2021-11-02
370
371
370
371
+1.30
2021-11-01
369
369.70
367
369.70
-1.20
2021-10-29
372.35
373
369.05
370.90
+0.85
2021-10-28
370
371.90
369.15
370.05
+2.05
2021-10-27
369.50
369.50
367
368
-3.50
2021-10-26
371.50
371.50
371.50
371.50
+0.55
2021-10-25
371.50
373
369.05
370.95
+0.95
2021-10-22
369.45
370
369.45
370
+0.70
2021-10-21
368.95
369.70
367.50
369.30
+2.30
2021-10-20
366.50
367
366.50
367
-1
2021-10-18
369
369
368
368
-2.50
2021-10-15
373.10
373.45
370.35
370.50
-1.95
2021-10-14
369
372.45
367.20
372.45
+5.85
2021-10-13
365.05
369
365.05
366.60
-1.20
2021-10-12
367.80
367.80
367.80
367.80
+1.80
2021-10-11
367.50
370.50
366
366
+0.90
2021-10-08
368
368
365
365.10
+1.70
2021-09-30
363
363.70
361.10
363.40
+0.10
2021-09-29
362.15
364.95
360.55
363.30
-2
2021-09-28
365.50
365.50
364
365.30
-2.70
2021-09-27
365
368
365
368
+1.15
2021-09-24
370.50
370.50
363.70
366.85
-1.30
2021-09-23
372.45
373
368.15
368.15
-4.05
2021-09-22
370.80
372.20
370.80
372.20
+6.05
2021-09-17
374.90
374.90
364.10
366.15
-6.20
2021-09-16
373.50
373.50
370.70
372.35
-1.40
2021-09-15
374.45
375.50
373.75
373.75
+1.20
2021-09-14
372.55
372.55
372.55
372.55
-1.90
2021-09-13
372
375.50
371.10
374.45
-0.55
2021-09-10
374
375.50
373.05
375
+1.60
2021-09-09
374.15
374.15
373.20
373.40
-3.05
2021-09-08
380.95
380.95
371.10
376.45
-4.55
2021-09-07
381
381
381
381
+1.45
2021-09-06
380
381
379.55
379.55
+2.70
2021-09-03
377.55
378.85
376.55
376.85
-1.60
2021-09-02
379
379
377.55
378.45
-0.45
2021-09-01
377.60
378.90
377.60
378.90
-0.60
2021-08-31
377
379.50
377
379.50
+0.20
2021-08-30
374.10
380
374.10
379.30
+1.40
2021-08-27
373.90
377.90
373.90
377.90
+3.70
2021-08-26
374.15
374.85
373.65
374.20
-1.70
2021-08-25
376.10
376.10
375.80
375.90
-2
2021-08-24
376.95
378
375.50
377.90
+4.50
2021-08-23
374
376
373.40
373.40
-2.70
2021-08-20
375.35
376.10
372.55
376.10
+2.60
2021-08-19
374.70
374.70
371.70
373.50
-1.85
2021-08-18
373.35
375.35
367.50
375.35
+0.35
2021-08-17
373.50
375
371.70
375
+3.05
2021-08-16
369.70
372
369.20
371.95
+3.35
2021-08-13
365.70
368.80
365.70
368.60
+3.20
2021-08-12
366
366.50
363.40
365.40
+1.50
2021-08-11
362.25
363.95
362.25
363.90
-1.70
2021-08-10
363.40
367.10
362.50
365.60
+0.25
2021-08-09
374.05
375.50
362.60
365.35
-10.75
2021-08-06
378
378.45
376.10
376.10
-2.80
2021-08-05
378.50
378.90
378.50
378.90
-0.30
2021-08-04
377.30
379.25
377.30
379.20
-0.80
2021-08-03
376.60
380
376.60
380
+1.15
2021-08-02
380.70
380.90
377.05
378.85
-1.75
2021-07-30
380.50
382.95
379.75
380.60
+2.10
2021-07-29
377
380.90
377
378.50
-0.50
2021-07-28
377.95
380
376.40
379
+1.70
2021-07-27
377.55
377.55
375.10
377.30
-1.60
2021-07-26
378.70
378.90
378.70
378.90
+1.90
2021-07-22
376
378.95
376
377
-1.50
2021-07-21
379.20
381.90
378.20
378.50
-0.90
2021-07-20
378
380.90
377.10
379.40
+0.60
2021-07-19
380.10
380.90
377.55
378.80
-3.15
2021-07-16
379.10
382.20
379.10
381.95
-0.05
2021-07-15
379.40
382
379.40
382
+3.10
2021-07-14
379
379.95
377
378.90
+1.80
2021-07-13
376.10
378.90
375.85
377.10
-0.40
2021-07-12
377
379.40
376.05
377.50
+0.80
2021-07-09
378.50
379.70
376.60
376.70
-0.30
2021-07-08
376.50
377.50
375.30
377
-0.50
2021-07-07
377
377.85
375.80
377.50
+0.50
2021-07-06
372.50
377
371.80
377
+3.10
2021-07-05
371.70
374.80
370.50
373.90
+3.35
2021-07-02
371.95
372.50
369.10
370.55
-1.25
2021-07-01
368.45
371.80
368.05
371.80
-0.30
2021-06-29
369.70
372.40
368.80
372.10
+1.50
2021-06-28
370.55
373.60
370
370.60
-2.25
2021-06-25
373.10
373.10
370.30
372.85
+0.75
2021-06-24
374
375.10
371.20
372.10
-1.90
2021-06-23
374
374
374
374
+0.10
2021-06-22
374.25
374.25
370.10
373.90
+3.60
2021-06-21
370
371.90
368.60
370.30
-1.60
2021-06-18
372.60
372.60
368.10
371.90
-3.10
2021-06-17
380.50
382.50
374.60
375
-6.10
2021-06-16
383
383.50
380.60
381.10
-2.80
2021-06-15
386
386
381.30
383.90
-6.10
2021-06-11
384.20
390.10
384.20
390
+4
2021-06-10
385.70
386.60
385
386
-0.10
2021-06-09
387.90
387.90
385.70
386.10
+0.05
2021-06-08
385
389.50
385
386.05
+1.70
2021-06-07
386.80
386.80
383.95
384.35
-0.45
2021-06-04
384.50
384.80
378.50
384.80
-4.60
2021-06-03
388.80
392.65
388
389.40
-1.55
2021-06-02
396.05
396.40
389.30
390.95
-3.35
2021-06-01
395.45
396.40
394.10
394.30
+1.25
2021-05-31
390.45
395.50
390.40
393.05
+0.30
2021-05-28
392.50
394.30
391.10
392.75
-0.45
2021-05-27
399.80
399.80
393
393.20
-1.90
2021-05-26
393
397.80
391.40
395.10
+3.05
2021-05-25
391.50
392.05
390.10
392.05
-0.20
2021-05-24
391
394.90
391
392.25
-0.55
2021-05-21
391.05
393.60
391.05
392.80
+1.60
2021-05-20
390.95
395
390.95
391.20
-0.60
2021-05-19
391.50
391.80
390.50
391.80
+0.30
2021-05-18
388.50
392.60
387.15
391.50
+2.90
2021-05-17
384
389.40
383.65
388.60
+5
2021-05-14
381
384
381
383.60
+1.60
2021-05-13
383.50
383.50
382
382
-1.90
2021-05-12
382
383.90
382
383.90
+1.35
2021-05-11
384
384.80
382.30
382.55
-1.45
2021-05-10
380
387.90
380
384
+2
2021-05-07
378
382.40
378
382
+5.80
2021-05-06
375.50
378.70
375.50
376.20
+2.70
2021-04-30
374.50
374.50
370.60
373.50
-1.50
2021-04-29
375
377.90
375
375
+2.20
2021-04-28
374.10
374.60
372.30
372.80
-3.70
2021-04-27
377
377
375
376.50
-0.50
2021-04-26
376.10
377.50
375.20
377
-1
2021-04-23
377
378.80
376.20
378
+0.40
2021-04-22
379
379.80
377.60
377.60
+0.10
2021-04-21
376.80
377.50
376.80
377.50
+2.80
2021-04-20
377.50
377.50
374.20
374.70
-1.90
2021-04-19
378
379.50
376.20
376.60
+0.80
2021-04-16
372.85
375.80
371
375.80
+5.80
2021-04-15
370.50
372.40
369.50
370
-2.50
2021-04-14
370.50
372.50
368.55
372.50
+4.30
2021-04-13
370.55
371.10
368.20
368.20
-3.30
2021-04-12
372.05
373.50
371.10
371.50
-1.60
2021-04-09
373
375.60
372.70
373.10
+2.50
2021-04-08
369.95
372.30
369.20
370.60
+2.45
2021-04-07
369.60
371.95
367.95
368.15
-1.05
2021-04-06
371.90
371.90
369.20
369.20
-1.30
2021-04-02
367.95
372.85
367.95
370.50
+2.70
2021-04-01
362.65
367.80
360
367.80
+6.30
2021-03-31
361
361.50
358.60
361.50
-3.50
2021-03-30
368.05
368.05
363.80
365
-5.40
2021-03-29
368.50
370.40
368
370.40
+1.40
2021-03-26
371
371
369
369
-1.85
2021-03-25
368.60
370.85
368.55
370.85
+0.65
2021-03-24
368.05
370.20
368.05
370.20
-0.65
2021-03-23
370.85
370.85
370.85
370.85
+3.45
2021-03-22
369.50
370
367.40
367.40
-4.10
2021-03-19
368
371.50
366.40
371.50
+0.45
2021-03-18
367.20
372.45
367.20
371.05
+3.35
2021-03-17
369.80
369.80
367.70
367.70
-1.50
2021-03-16
366.60
369.40
366.60
369.20
+3
2021-03-15
366.50
368.70
366.10
366.20
+4.15
2021-03-12
369
369
362.05
362.05
-7.90
2021-03-11
366.50
369.95
366.50
369.95
+6.75
2021-03-10
364.50
366.80
363.20
363.20
+0.85
2021-03-09
361
362.40
358.80
362.35
-2.45
2021-03-08
361.50
364.80
361.50
364.80
+3.60
2021-03-05
362
362
358.10
361.20
-1.30
2021-03-04
364
365.50
362.50
362.50
-5.45
2021-03-03
368
368.75
365.50
367.95
+0.95
2021-03-02
370
370
362.80
367
-6
2021-03-01
372
373
366.80
373
-2.65
2021-02-26
376.50
376.70
372.10
375.65
-4.25
2021-02-25
381.05
381.05
377.20
379.90
-1.90
2021-02-24
381.15
383.95
381.15
381.80
-3.80
2021-02-23
381.80
385.60
381.05
385.60
+7.40
2021-02-22
377
380.90
377
378.20
+1.50
2021-02-19
377
377
372.10
376.70
-3.10
2021-02-18
388.45
388.45
375.10
379.80
-8.20
2021-02-10
386.10
389.40
386.10
388
-1
2021-02-09
385
389
383
389
+3.50
2021-02-08
383
385.50
381.50
385.50
+2.70
2021-02-05
383.05
384
345
382.80
-3.70
2021-02-04
388
390.30
383.10
386.50
-1.70
2021-02-03
389
390.40
388.20
388.20
-3.80
2021-02-02
395.95
395.95
392
392
-1.30
2021-02-01
393.35
395.95
393.15
393.30
+1.60
2021-01-29
391.90
392
389.15
391.70
+0.70
2021-01-28
391.85
392
389.30
391
-0.85
2021-01-27
391.50
391.95
390
391.85
-1.65
2021-01-26
392
393.95
391.80
393.50
-0.35
2021-01-25
390.80
394.20
390.80
393.85
-0.05
2021-01-22
392.85
394.30
392.15
393.90
-0.80
2021-01-21
389.55
394.70
389.55
394.70
+3.25
2021-01-20
389.70
391.90
389.70
391.45
+1.75
2021-01-19
391.80
391.80
389.70
389.70
+1.50
2021-01-18
392.60
392.60
387.30
388.20
-4.40
2021-01-15
391
392.60
390.40
392.60
+1.95
2021-01-14
392.40
392.40
384
390.65
-1.45
2021-01-13
391
393.95
391
392.10
-1.40
2021-01-12
392.45
394
388.15
393.50
+2.30
2021-01-11
400.05
401.95
385.70
391.20
-11.40
2021-01-08
405
405
402.40
402.60
-0.10
2021-01-07
406.70
406.70
402
402.70
-6.30
2021-01-06
406.70
409
406
409
+0.25
2021-01-05
407.90
408.75
405.60
408.75
+1.80
2021-01-04
403.65
406.95
403.65
406.95
+5.15