搜金价

m黄金T+D2016年价格历史

mAuT+D

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

年均价 元/克
268.37
2016年
最高价 元/克
295.31
2016-07-06
最低价 元/克
224.66
2016-01-04

2016年价格走势

m黄金T+D · 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
262.31
265.88
262.31
264.35
+1.60
2016-12-29
261.50
262.88
261.28
262.75
+0.76
2016-12-28
261.90
262.50
261.16
261.99
+0.60
2016-12-27
261.10
261.48
260.66
261.39
+0.23
2016-12-26
259.83
261.26
259.52
261.16
+1.26
2016-12-23
259.30
260.49
258.57
259.90
+0.20
2016-12-22
260.44
260.98
259.10
259.70
-1.27
2016-12-21
261.89
261.89
258.36
260.97
-1.05
2016-12-20
262.70
263.10
261.52
262.02
-0.79
2016-12-19
262.35
263.16
261.80
262.81
+0.85
2016-12-16
261.31
263.06
261.31
261.96
-1.29
2016-12-15
265.89
266.80
262
263.25
-2.45
2016-12-14
264.31
265.83
264.26
265.70
+0.43
2016-12-13
264.30
265.60
263.75
265.27
+0.94
2016-12-12
265.19
265.82
263.91
264.33
-1.59
2016-12-09
266.76
267.09
265.08
265.92
-0.49
2016-12-08
265.50
267.30
264.70
266.41
+1.74
2016-12-07
264.60
265.03
264.25
264.67
-0.08
2016-12-06
264
265.80
263.86
264.75
-0.40
2016-12-05
264.51
267.28
263.52
265.15
-0.05
2016-12-02
264.60
265.75
263.34
265.20
-0.20
2016-12-01
267.36
267.58
263.51
265.40
-2.30
2016-11-30
268.38
268.88
267.32
267.70
-1.10
2016-11-29
270.49
270.88
268.60
268.80
-1.80
2016-11-28
269.09
271.60
268.15
270.60
+1.57
2016-11-25
270.54
270.56
265.50
269.03
-1.27
2016-11-24
272.56
272.99
270.01
270.30
-2.75
2016-11-23
273.28
273.52
272.07
273.05
+0.15
2016-11-22
272.98
273.73
271.78
272.90
+0.24
2016-11-21
270.83
272.70
270.26
272.66
+2.07
2016-11-18
274
274
270.12
270.59
-2.77
2016-11-17
273.09
274.30
272.81
273.36
-0.41
2016-11-16
272.51
274.50
271.91
273.77
+0.37
2016-11-15
271.98
273.55
270
273.40
+1.70
2016-11-14
277.89
278.50
267.60
271.70
-6.65
2016-11-11
281.97
282.95
276.11
278.35
-4.30
2016-11-10
285.98
286.75
282
282.65
-5.55
2016-11-09
280.50
289.90
279.10
288.20
+6.70
2016-11-08
281.56
281.56
281.50
281.50
+0.01
2016-11-07
283.21
284.50
281.46
281.49
-1.31
2016-11-04
281.62
292.19
280.91
282.80
-0.86
2016-11-03
283.17
284.60
282.63
283.66
+1.32
2016-11-02
281.18
282.70
280.90
282.34
+2.45
2016-11-01
278.87
280.11
278.41
279.89
+0.89
2016-10-31
277.50
280.50
276.62
279
+1.50
2016-10-28
277.72
278.46
277.40
277.50
-0.22
2016-10-27
277.91
278.44
277
277.72
-1.05
2016-10-26
277.33
279
277.10
278.77
+1.57
2016-10-25
276.24
277.88
276.04
277.20
+0.54
2016-10-24
275.95
276.70
275.81
276.66
+1.11
2016-10-21
276.60
277.03
275.20
275.55
-0.69
2016-10-20
276.19
276.93
276
276.24
+1.66
2016-10-19
274.12
275.09
273.80
274.58
-0.02
2016-10-18
273.10
274.65
272.80
274.60
+1.55
2016-10-17
272.60
273.50
271.20
273.05
+0.45
2016-10-14
272.60
272.60
272.60
272.60
-0.98
2016-10-13
273.58
273.58
273.58
273.58
+1.17
2016-10-12
272.41
272.41
272.41
272.41
-0.11
2016-10-11
272.52
272.52
272.52
272.52
-0.12
2016-10-10
272.64
272.64
272.64
272.64
-12.35
2016-10-04
284.11
285.05
283.50
284.99
—
2016-09-30
284.11
285.05
283.50
284.99
+0.88
2016-09-29
284.11
284.11
284.11
284.11
-1.33
2016-09-28
285.44
285.44
285.44
285.44
-1.86
2016-09-27
287.16
288.12
286.80
287.30
+0.14
2016-09-26
287.16
287.16
287.16
287.16
-0.29
2016-09-23
287.45
287.45
287.45
287.45
+0.47
2016-09-22
286.98
286.98
286.98
286.98
+2.19
2016-09-21
284.79
284.79
284.79
284.79
+1.58
2016-09-20
283.21
283.21
283.21
283.21
+0.14
2016-09-19
283.07
283.07
283.07
283.07
-1.80
2016-09-15
285.60
285.98
283.69
284.87
—
2016-09-14
285.60
285.98
283.69
284.87
-0.73
2016-09-13
285.60
285.60
285.60
285.60
-0.50
2016-09-12
286.10
286.10
286.10
286.10
-1.15
2016-09-09
287.25
287.25
287.25
287.25
-2.01
2016-09-08
289.26
289.26
289.26
289.26
-0.42
2016-09-07
289.68
289.68
289.68
289.68
+3.10
2016-09-06
286.58
286.58
286.58
286.58
+1.18
2016-09-05
285.40
285.40
285.40
285.40
+2.75
2016-09-02
282.65
282.65
282.65
282.65
+1.14
2016-09-01
281.51
281.51
281.51
281.51
-1.57
2016-08-31
283.08
283.08
283.08
283.08
-1.05
2016-08-30
284.13
284.13
284.13
284.13
+0.17
2016-08-29
283.96
283.96
283.96
283.96
-1.19
2016-08-26
285.15
285.15
285.15
285.15
+0.90
2016-08-25
284.25
284.25
284.25
284.25
-2.43
2016-08-24
287.18
287.60
286.61
286.68
-0.50
2016-08-23
287.18
287.18
287.18
287.18
+0.59
2016-08-22
286.59
286.59
286.59
286.59
-0.86
2016-08-19
287.45
287.45
287.45
287.45
-1.05
2016-08-18
288.50
288.50
288.50
288.50
+1.32
2016-08-17
287.18
287.18
287.18
287.18
-1.67
2016-08-16
288.85
288.85
288.85
288.85
+1.58
2016-08-15
286.70
289.56
285.20
287.27
+0.57
2016-08-12
286.70
286.70
286.70
286.70
-0.70
2016-08-11
287.40
287.40
287.40
287.40
-2.40
2016-08-10
289.80
289.80
289.80
289.80
+3.99
2016-08-09
285.81
285.81
285.81
285.81
-0.42
2016-08-08
286.23
286.23
286.23
286.23
-4.93
2016-08-05
291.16
291.16
291.16
291.16
+1.14
2016-08-04
290.02
290.02
290.02
290.02
-1.23
2016-08-03
291.25
291.25
291.25
291.25
+0.47
2016-08-02
290.78
290.78
290.78
290.78
+2.49
2016-08-01
288.29
288.29
288.29
288.29
+2.39
2016-07-29
285.90
285.90
285.90
285.90
-2.29
2016-07-28
288.19
288.19
288.19
288.19
+4.69
2016-07-27
283.50
283.50
283.50
283.50
—
2016-07-26
283.50
283.50
283.50
283.50
+0.70
2016-07-25
282.80
282.80
282.80
282.80
-1.90
2016-07-22
283.02
286.22
282.80
284.70
+1.62
2016-07-21
284.10
284.10
282.20
283.08
-2.67
2016-07-20
287.49
287.80
285.60
285.75
-1.15
2016-07-19
286.11
288.25
286
286.90
+0.60
2016-07-18
286.80
287.74
285.30
286.30
-0.68
2016-07-15
285.98
287.28
284.56
286.98
-0.27
2016-07-14
288.61
290.05
286.91
287.25
-2
2016-07-13
290.98
290.98
286.14
289.25
-2.95
2016-07-12
292.65
293.25
291.33
292.20
-1.06
2016-07-11
291.30
295.20
287
293.26
+2.23
2016-07-08
291.03
291.03
291.03
291.03
-2.60
2016-07-07
293.63
293.63
293.63
293.63
-1.68
2016-07-06
295.31
295.31
295.31
295.31
+6.09
2016-07-05
289.22
289.22
289.22
289.22
-0.96
2016-07-04
290.18
290.18
290.18
290.18
+3.98
2016-07-01
286.20
286.20
286.20
286.20
+3.74
2016-06-30
282.46
282.46
282.46
282.46
-0.09
2016-06-29
282.55
282.55
282.55
282.55
+1.55
2016-06-28
281
281
281
281
-3.39
2016-06-27
284.39
284.39
284.39
284.39
+3.19
2016-06-24
267.76
283.89
267.11
281.20
+12.44
2016-06-23
268.51
269.25
267.75
268.76
+0.35
2016-06-22
270
270.42
267.54
268.41
-3.47
2016-06-21
271.31
273.30
271.21
271.88
-0.41
2016-06-20
273.45
274.73
271.48
272.29
-0.13
2016-06-17
276.97
278.80
270.55
272.42
-5.07
2016-06-16
271.75
278.20
271
277.49
+4.60
2016-06-15
272.30
273.55
272
272.89
+1.38
2016-06-14
272.55
273.08
270.96
271.51
-0.19
2016-06-13
270
272.38
269.80
271.70
+6.63
2016-06-08
262.40
265.30
261.81
265.07
+2.02
2016-06-07
262.72
263.59
262.35
263.05
+0.80
2016-06-06
257.26
263
257.10
262.25
+5.01
2016-06-03
258.06
258.09
256.60
257.24
-0.65
2016-06-02
258.64
258.79
256.18
257.89
-0.31
2016-06-01
257.10
258.80
256.40
258.20
+1.20
2016-05-31
256.15
257.60
255.52
257
+1.85
2016-05-30
258.08
258.40
254.34
255.15
-2.92
2016-05-27
259.50
260.29
256.38
258.07
-1.81
2016-05-26
258.60
260.49
257.28
259.88
+1.48
2016-05-25
262.06
262.29
258.28
258.40
-3.88
2016-05-24
263.27
263.99
262.25
262.28
-1.54
2016-05-23
264.42
265.52
263.30
263.82
-0.53
2016-05-20
264.05
264.75
262.60
264.35
-0.07
2016-05-19
268.40
268.75
264.01
264.42
-3.39
2016-05-18
267.70
269
267.19
267.81
+0.07
2016-05-17
269.51
270.41
267.40
267.74
-1.63
2016-05-16
267.68
269.80
266.02
269.37
+2
2016-05-13
266
268.30
265.31
267.37
+1.07
2016-05-12
267.78
267.98
265.98
266.30
-0.50
2016-05-11
265.74
267.20
263.85
266.80
+0.79
2016-05-10
267.02
267.49
264.94
266.01
-2.07
2016-05-09
267.89
270.54
267.52
268.08
-0.03
2016-05-06
268.45
269.30
266
268.11
+0.26
2016-05-05
267.80
269.99
267.10
267.85
-0.45
2016-05-04
269.87
270.90
267.70
268.30
-2.26
2016-05-03
269
270.95
268.65
270.56
+4.55
2016-04-29
261.66
266.90
261.30
266.01
+4.19
2016-04-28
260.70
262.21
259.10
261.82
+1.24
2016-04-27
257.98
260.88
257.30
260.58
+2.21
2016-04-26
258.19
259.66
258.08
258.37
-0.30
2016-04-25
260.35
260.94
257.10
258.67
-1.66
2016-04-22
263.40
265
259.68
260.33
-2.45
2016-04-21
260.01
263
259.80
262.78
+2.79
2016-04-20
259.10
261.88
259
259.99
+0.49
2016-04-19
258.30
259.68
256.34
259.50
+1.70
2016-04-18
256.79
258.20
256.04
257.80
+0.87
2016-04-15
258.37
258.60
256.22
256.93
-0.77
2016-04-14
259.10
260.60
257
257.70
-2.18
2016-04-13
262.21
262.38
259.83
259.88
-1.57
2016-04-12
260
261.87
259.60
261.45
+0.62
2016-04-11
257.28
260.92
257.05
260.83
+3.53
2016-04-08
256.80
258.56
256.68
257.30
+1.62
2016-04-07
255.20
256.31
254.95
255.68
-0.24
2016-04-06
256.48
257.18
255.69
255.92
+0.54
2016-04-05
254.78
255.87
254.50
255.38
-1.49
2016-04-01
257
257.10
255.80
256.87
+0.77
2016-03-31
258
258
255.35
256.10
-2.50
2016-03-30
255.53
259.32
255.23
258.60
+3.67
2016-03-29
255.60
256.14
254.92
254.93
-0.52
2016-03-28
255.64
256.19
253.81
255.45
-0.39
2016-03-25
255.50
256.60
255.40
255.84
+0.92
2016-03-24
257.87
257.87
254.50
254.92
-3.28
2016-03-23
261.03
262.50
258.11
258.20
-3.65
2016-03-22
259.95
262
259.25
261.85
+2.15
2016-03-21
261.29
262.20
259.25
259.70
-3.04
2016-03-18
264.50
264.60
262.51
262.74
-0.86
2016-03-17
258.50
263.73
257.54
263.60
+4.59
2016-03-16
258.06
259.22
257.24
259.01
+1.44
2016-03-15
262.47
263.25
256.88
257.57
-4.49
2016-03-14
264.79
265.48
261.90
262.06
-3.09
2016-03-11
262.27
267.79
259.60
265.15
+3.74
2016-03-10
262.30
263.55
260.56
261.41
-2.24
2016-03-09
266.92
267
262.30
263.65
-2.42
2016-03-08
266.40
267
264.39
266.07
+1.27
2016-03-07
266.07
267.98
262.80
264.80
+0.10
2016-03-04
261.49
264.92
260.67
264.70
+3.53
2016-03-03
259.45
261.39
258.50
261.17
+2.32
2016-03-02
262.60
262.99
258.51
258.85
-2.42
2016-03-01
258.86
262.55
258.45
261.27
+2.38
2016-02-29
260.06
260.77
255.51
258.89
-1.61
2016-02-26
259.80
260.92
258
260.50
+0.14
2016-02-25
259.50
263.36
258.17
260.36
+3.56
2016-02-24
255.51
257.95
255.02
256.80
+0.90
2016-02-23
252.70
256.18
252.70
255.90
+1.06
2016-02-22
257.56
258.88
254.80
254.84
-1.86
2016-02-19
252.88
257.60
252.81
256.70
+3.49
2016-02-18
253.28
254.07
252.61
253.21
-0.63
2016-02-17
254.30
254.30
251.15
253.84
+2.59
2016-02-16
253
253.84
250.12
251.25
-2.30
2016-02-15
243.96
259.80
243.96
253.55
+9.59
2016-02-05
242.47
244
242.20
243.96
+2.10
2016-02-04
239.56
241.98
238.90
241.86
+2.71
2016-02-03
238.35
239.57
238.32
239.15
+0.62
2016-02-02
237.80
239.10
237.61
238.53
+0.60
2016-02-01
235.77
237.99
235.55
237.93
+1.63
2016-01-29
237.45
237.55
235.89
236.30
-0.50
2016-01-28
237.01
237.72
236.61
236.80
-0.38
2016-01-27
235.81
237.88
235.81
237.18
+0.40
2016-01-26
234.35
236.78
233.90
236.78
+3.18
2016-01-25
233.29
233.77
232.55
233.60
+0.90
2016-01-22
233.28
233.80
232.39
232.70
-1.28
2016-01-21
232.21
234.68
232.21
233.98
+1.98
2016-01-20
230.27
232.17
230.26
232
+0.74
2016-01-19
231.20
231.68
230.37
231.26
-0.12
2016-01-18
230.33
232.25
229.80
231.38
+1.03
2016-01-15
231.62
232.26
229.05
230.35
-1.20
2016-01-14
229.49
232.35
228.61
231.55
+2.21
2016-01-13
231.79
231.89
229.29
229.34
-2.96
2016-01-12
234.30
234.75
231.58
232.30
-2.43
2016-01-11
233.50
235
232.51
234.73
+1.27
2016-01-08
233.85
235.26
233.38
233.46
+0.28
2016-01-07
229
234.55
229
233.18
+5.08
2016-01-06
227.10
228.59
226.01
228.10
+1.55
2016-01-05
225.21
227.15
225.10
226.55
+1.89
2016-01-04
223.90
225.08
223.32
224.66
+1.58