搜金价

m黄金T+D2015年价格历史

mAuT+D

m黄金T+D（mAuT+D）2015年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
234.99
2015年
最高价 元/克
260.41
2015-01-21
最低价 元/克
216.87
2015-07-31

2015年价格走势

m黄金T+D · 单位：元/克（日K收盘）

2015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
2015-12-31
224.09
224.35
222.45
223.08
-1.34
2015-12-30
224.29
226
224.19
224.42
-0.29
2015-12-29
224.44
224.93
224
224.71
+0.21
2015-12-28
225.47
225.47
224.08
224.50
-0.48
2015-12-25
224.59
225.20
224.25
224.98
+0.35
2015-12-24
224.59
224.76
223.88
224.63
+0.18
2015-12-23
224.99
225.71
224.14
224.45
-0.55
2015-12-22
224.14
225.30
223.30
225
+1.30
2015-12-21
221.38
224
221.20
223.70
+2.39
2015-12-18
223
223.27
220.55
221.31
-1.78
2015-12-17
221.80
224.15
221.80
223.09
+0.91
2015-12-16
222.46
222.78
221.42
222.18
+0.34
2015-12-15
223.65
224.46
221.66
221.84
-2.04
2015-12-14
222.10
225.11
221.61
223.88
+0.93
2015-12-11
222.95
223.47
221.60
222.95
+0.03
2015-12-10
223.69
225.50
222.60
222.92
-0.17
2015-12-09
222.45
223.55
221.35
223.09
+0.79
2015-12-08
223.60
224.25
221.30
222.30
-2.20
2015-12-07
219.01
224.65
218.90
224.50
+5.54
2015-12-04
217
219.58
216.80
218.96
+1.44
2015-12-03
220.59
220.59
216.41
217.52
-2.80
2015-12-02
221
221.65
220.10
220.32
-1.23
2015-12-01
218
221.95
217.70
221.55
+3.92
2015-11-30
220.01
220.50
217.47
217.63
-3.01
2015-11-27
221.88
221.88
220.37
220.64
-0.87
2015-11-26
221.58
221.99
220.70
221.51
-1.14
2015-11-25
221.70
222.95
221.25
222.65
+1.35
2015-11-24
220.71
221.61
220.23
221.30
+0.27
2015-11-23
223.55
223.99
220.38
221.03
-2.08
2015-11-20
221.29
233.23
220.35
223.11
+1.61
2015-11-19
220.79
222
220.06
221.50
+0.77
2015-11-18
222.10
222.95
219.70
220.73
-1.37
2015-11-17
225
225.29
221.85
222.10
-3.55
2015-11-16
223.68
226.08
222.63
225.65
+2.45
2015-11-13
223.50
224
221.20
223.20
-0.26
2015-11-12
223.90
224.15
223.30
223.46
-0.81
2015-11-11
224.59
224.70
223.05
224.27
+0.07
2015-11-10
224.22
224.72
223.55
224.20
+0.12
2015-11-09
227.60
227.77
223
224.08
-3.31
2015-11-06
227
227.78
226.78
227.39
+0.34
2015-11-05
228.15
229.49
226.90
227.05
-1.69
2015-11-04
231.45
232
228.50
228.74
-3.36
2015-11-03
232.31
232.80
231.95
232.10
-1.25
2015-11-02
234
234.70
231.88
233.35
-0.67
2015-10-30
237.28
237.30
233.80
234.02
-3.42
2015-10-29
240.16
242.10
237.30
237.44
-2.51
2015-10-28
238.94
240.15
238.15
239.95
+1.35
2015-10-27
238.79
239.29
238.10
238.60
+0.21
2015-10-26
241.30
241.50
237.90
238.39
-2.10
2015-10-23
238.63
240.50
238.25
240.49
+1.47
2015-10-22
240.53
240.53
238.21
239.02
-1.07
2015-10-21
240.31
241.05
239.60
240.09
+0.14
2015-10-20
239.60
240.80
238.80
239.95
+0.35
2015-10-19
240.99
241.85
239.57
239.60
-0.90
2015-10-16
241.35
242.38
239.37
240.50
-0.86
2015-10-15
238.61
242
238.07
241.36
+1.53
2015-10-14
236.20
239.83
235.90
239.83
+3.56
2015-10-13
237.74
238.34
235.30
236.27
-1.08
2015-10-12
235.90
237.68
235
237.35
+2.65
2015-10-09
234
235.10
232.82
234.70
+0.50
2015-10-08
234.49
234.61
233.31
234.20
+3.92
2015-09-30
231.05
231.86
229.70
230.28
-0.54
2015-09-29
232.97
233.27
230.80
230.82
-3.17
2015-09-28
235.01
236
233.56
233.99
-1.51
2015-09-25
233.96
237.30
233.96
235.50
+1.58
2015-09-24
233.01
234.35
232.63
233.92
+1.43
2015-09-23
232.61
233.10
231.22
232.49
-0.91
2015-09-22
232.64
233.59
232.50
233.40
-0.56
2015-09-21
233.38
234.20
232.53
233.96
+1.91
2015-09-18
229.81
232.88
229.70
232.05
+1.64
2015-09-17
227.91
231.40
227.91
230.41
+2.51
2015-09-16
227.60
228.65
227.46
227.90
+0.10
2015-09-15
227.20
228.60
227.16
227.80
-0.10
2015-09-14
227.41
228.20
226.33
227.90
-0.41
2015-09-11
228.09
228.92
227.40
228.31
+0.22
2015-09-10
230.40
230.97
227.48
228.09
-3.11
2015-09-09
231.18
231.85
230.60
231.20
+0.78
2015-09-08
230.89
230.99
229.88
230.42
-0.59
2015-09-07
234.91
234.91
230.42
231.01
-3.90
2015-09-02
234.11
235.78
233.70
234.91
+0.18
2015-09-01
233.35
235
232
234.73
+1.33
2015-08-31
232.20
235.30
232.12
233.40
+0.19
2015-08-28
233.11
234.13
231.52
233.21
+0.05
2015-08-27
233.20
233.99
231.40
233.16
-2.57
2015-08-26
237.15
238.17
234.58
235.73
-1.67
2015-08-25
238.90
241.50
236.80
237.40
-1.41
2015-08-24
238
240.34
237
238.81
+0.55
2015-08-21
234.52
240.91
234.52
238.26
+3.61
2015-08-20
231.48
235.60
231
234.65
+3.05
2015-08-19
230.39
231.80
228.99
231.60
+0.60
2015-08-18
230.15
231.30
230.04
231
+0.52
2015-08-17
231.14
231.29
229
230.48
-0.15
2015-08-14
231.10
231.39
229.31
230.63
-0.88
2015-08-13
231.97
233.36
230.80
231.51
-0.59
2015-08-12
225.49
233.26
225.49
232.10
+7.46
2015-08-11
219.69
224.71
219.40
224.64
+4.76
2015-08-10
218.20
219.88
217.20
219.88
+0.93
2015-08-07
217.25
219.40
217.02
218.95
+1.41
2015-08-06
217.63
218.50
217.01
217.54
+0.03
2015-08-05
218.01
218.75
217.18
217.51
-0.30
2015-08-04
218.45
218.98
216.33
217.81
-1.39
2015-08-03
216.70
220.20
216.65
219.20
+2.33
2015-07-31
217.35
218.98
216.70
216.87
-0.48
2015-07-30
219.50
220.50
216.60
217.35
-2.16
2015-07-29
219
219.98
218.91
219.51
+0.14
2015-07-28
219.20
220.80
218.40
219.37
-1.73
2015-07-27
216.10
221.20
216.06
221.10
+4
2015-07-24
220.30
220.50
216
217.10
-2.55
2015-07-23
218.01
220.14
217
219.65
+0.65
2015-07-22
222
222
218.43
219
-2.60
2015-07-21
222.85
223.10
220.50
221.60
-1.70
2015-07-20
229.17
229.28
218.12
223.30
-6.05
2015-07-17
229.03
229.80
228.80
229.35
-0.36
2015-07-16
231.43
231.43
229.20
229.71
-1.42
2015-07-15
231.37
231.95
230.51
231.13
+0.17
2015-07-14
231.51
231.75
230.43
230.96
-0.44
2015-07-13
232.60
233.15
231.21
231.40
-1.20
2015-07-10
232.45
233.50
231.60
232.60
+0.17
2015-07-09
230.37
233.10
229.60
232.43
+3.31
2015-07-08
233.12
233.45
228.96
229.12
-4.56
2015-07-07
232.65
234.40
232.51
233.68
+0.08
2015-07-06
233.28
234.10
233.06
233.60
—
2015-07-03
232.30
233.80
231.30
233.60
+0.85
2015-07-02
234.05
234.29
232.68
232.75
-1.69
2015-07-01
234.35
235.34
233.50
234.44
-0.26
2015-06-30
235.94
236.40
234.50
234.70
-1
2015-06-29
234.80
237
234.01
235.70
+0.91
2015-06-26
234.91
234.98
234.11
234.79
-0.33
2015-06-25
235.60
235.60
234.45
235.12
+0.07
2015-06-24
236.50
236.80
235
235.05
-1.99
2015-06-23
237.95
237.95
236.86
237.04
-2.16
2015-06-19
238.94
239.96
238.52
239.20
+1.95
2015-06-18
235.45
237.50
235.02
237.25
+1.52
2015-06-17
236.45
236.89
235.50
235.73
-1.32
2015-06-16
236.06
237.50
235.71
237.05
+0.46
2015-06-15
236.44
236.72
235.50
236.59
+0.03
2015-06-12
236
237.25
235.27
236.56
-0.04
2015-06-11
236.85
238.09
236.50
236.60
-0.11
2015-06-10
236.45
236.84
235.08
236.71
+1.59
2015-06-09
234.25
235.47
234.15
235.12
+0.39
2015-06-08
234.51
235.50
232.90
234.73
-0.42
2015-06-05
236.02
236.37
234.71
235.15
-1.04
2015-06-04
237.50
237.80
235.80
236.19
-1.29
2015-06-03
237.78
238.30
237.22
237.48
+0.16
2015-06-02
236.86
239.90
236.50
237.32
+0.41
2015-06-01
237.70
238.19
236.80
236.91
-0.47
2015-05-29
237
237.90
236.21
237.38
-0.12
2015-05-28
237.49
237.78
236.90
237.50
-0.13
2015-05-27
238.82
239.18
237.35
237.63
-1.57
2015-05-26
240.86
241.30
238.90
239.20
-1.50
2015-05-25
241.50
242.19
240.01
240.70
-0.80
2015-05-22
241.50
241.78
240.35
241.50
-0.30
2015-05-21
241.90
242.60
241.41
241.80
+0.10
2015-05-20
243.50
243.96
241.20
241.70
-1.90
2015-05-19
244.70
245.50
243.50
243.60
-1.55
2015-05-18
242.80
245.98
242.45
245.15
+1.60
2015-05-15
243
244.25
242.32
243.55
+0.77
2015-05-14
239.28
242.88
238.70
242.78
+3.88
2015-05-13
238.30
238.90
237.51
238.90
+2.03
2015-05-12
237.69
238.19
236.20
236.87
-0.38
2015-05-11
237.16
239
236.50
237.25
-0.06
2015-05-08
237.48
237.50
236.20
237.31
+0.32
2015-05-07
238
239.59
236.55
236.99
-1.52
2015-05-06
238
239.30
237.75
238.51
+0.81
2015-05-05
236.79
238.50
236.50
237.70
+0.89
2015-05-04
236.84
237.20
236
236.81
-3.47
2015-04-30
241.80
242.50
239.94
240.28
-1.18
2015-04-29
240.31
242.10
240.09
241.46
+1.05
2015-04-28
237.11
240.83
236.90
240.41
+3.86
2015-04-27
237.58
237.69
235.50
236.55
-1.92
2015-04-24
237.51
238.65
236.88
238.47
+1.39
2015-04-23
239.55
239.90
236.60
237.08
-2.72
2015-04-22
239.61
240.31
238.50
239.80
+1.30
2015-04-21
239.80
240.36
238.38
238.50
-2.60
2015-04-20
240.79
241.39
239.50
241.10
+1.05
2015-04-17
240.80
241.59
238.90
240.05
-0.43
2015-04-16
238.21
241.09
238
240.48
+2.09
2015-04-15
237.80
239.70
237.25
238.39
-0.59
2015-04-14
240.02
241.43
238.23
238.98
-2.29
2015-04-13
240
241.60
239.35
241.27
+2.42
2015-04-10
239.50
240
238.18
238.85
+0.34
2015-04-09
241.08
241.25
238.10
238.51
-3.24
2015-04-08
241.16
241.77
240.61
241.75
+0.30
2015-04-07
239.58
242.20
239.58
241.45
+1.87
2015-04-03
240.25
240.99
238.40
239.58
-0.92
2015-04-02
236.35
240.83
236.35
240.50
+3.90
2015-04-01
236.40
237.30
236.03
236.60
+0.76
2015-03-31
236.70
237.58
235.70
235.84
-1.95
2015-03-30
240.80
240.98
237.60
237.79
-2.71
2015-03-27
241.53
242.50
240.40
240.50
-0.38
2015-03-26
239
240.99
238.30
240.88
+2.87
2015-03-25
238.50
238.95
237.45
238.01
+0.36
2015-03-24
237.10
238.30
237
237.65
+0.85
2015-03-23
234.99
236.95
234.51
236.80
+2.42
2015-03-20
233.97
234.91
232.79
234.38
-0.35
2015-03-19
230.89
236.50
230.89
234.73
+3.61
2015-03-18
232.70
233.60
230.31
231.12
-2.08
2015-03-17
234.18
234.35
232.90
233.20
-1.55
2015-03-16
233.49
235.20
233.12
234.75
+0.35
2015-03-13
234.82
234.88
233.10
234.40
-1.02
2015-03-12
234.50
235.96
232.20
235.42
+0.12
2015-03-11
235.80
236.49
234.76
235.30
+0.11
2015-03-10
237.20
237.50
234.61
235.19
-2.11
2015-03-09
241.84
242.26
236.25
237.30
-5.02
2015-03-06
242.80
244
242
242.32
-0.56
2015-03-05
243.94
244.35
242.50
242.88
-1.27
2015-03-04
244.50
245.68
243.62
244.15
-0.65
2015-03-03
246.49
246.89
242.04
244.80
-2.20
2015-03-02
244.51
247.42
244.30
247
+2.20
2015-02-27
245.06
246
244.08
244.80
+0.40
2015-02-26
244.28
244.85
243.23
244.40
-0.10
2015-02-25
247.50
247.50
244
244.50
-3
2015-02-23
247.50
247.50
247.50
247.50
—
2015-02-17
248.51
248.58
247.11
247.50
-0.89
2015-02-16
246.51
248.65
246.50
248.39
+0.63
2015-02-13
246.13
247.80
245.91
247.76
+1.91
2015-02-12
248.90
249.07
245.55
245.85
-2.94
2015-02-11
249.01
249.55
248.17
248.79
-1.41
2015-02-10
250.35
250.60
249.05
250.20
+0.59
2015-02-09
254.61
254.98
248.55
249.61
-5.21
2015-02-06
254.01
255.20
253.68
254.82
-0.69
2015-02-05
254.41
256.60
253.80
255.51
+0.91
2015-02-04
257.99
258.15
253.56
254.60
-3.39
2015-02-03
257.39
258.05
255.54
257.99
+0.42
2015-02-02
254.01
258.30
253.55
257.57
+3.46
2015-01-30
256
256.50
252.40
254.11
-3.44
2015-01-29
259.40
260.20
257.30
257.55
-1.52
2015-01-28
258.49
260.03
257.54
259.07
+0.97
2015-01-27
257.01
259
256.56
258.10
-2.10
2015-01-26
259.79
260.95
258.03
260.20
+0.53
2015-01-23
257.80
260.55
255.66
259.67
+2.37
2015-01-22
260
261.34
257
257.30
-3.11
2015-01-21
257.80
261.10
257.51
260.41
+4.45
2015-01-20
256.18
256.65
255.10
255.96
+0.23
2015-01-19
251.25
256.39
251.25
255.73
+4.04
2015-01-16
249.99
252
248.71
251.69
+6.40
2015-01-15
245.49
247.97
244.95
245.29
-0.84
2015-01-14
247.50
248.20
244.90
246.13
-1.17
2015-01-13
244.46
247.65
244.23
247.30
+1.54
2015-01-12
243
246.10
242.48
245.76
+2.96
2015-01-09
242.14
243.76
242.02
242.80
+0.10
2015-01-08
243.10
243.89
242.33
242.70
-0.64
2015-01-07
242.01
244.30
241.76
243.34
+0.89
2015-01-06
239.10
243.15
238.80
242.45
+2.10
2015-01-05
240.15
240.39
238
240.35
+0.20