搜金价

m黄金T+D2017年价格历史

mAuT+D

m黄金T+D（mAuT+D）2017年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
275.53
2017年
最高价 元/克
286.81
2017-04-17
最低价 元/克
263.78
2017-01-03

2017年价格走势

m黄金T+D · 单位：元/克（日K收盘）

2017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
2017-12-29
273.96
273.96
273.15
273.36
-0.27
2017-12-28
273.29
274.02
273
273.63
+0.61
2017-12-27
271.99
273.10
271.75
273.02
+0.91
2017-12-26
271.97
272.15
271.45
272.11
+0.22
2017-12-25
270.59
272.10
270.25
271.89
+1.47
2017-12-22
270
270.49
269.65
270.42
+0.38
2017-12-21
270.60
270.73
269.89
270.04
-0.45
2017-12-20
271.12
271.17
270.20
270.49
-0.71
2017-12-19
270.20
271.29
269.50
271.20
+1.41
2017-12-18
269.98
270.35
269.12
269.79
+0.26
2017-12-15
269.95
270
268.90
269.53
-0.17
2017-12-14
266.98
270.06
266.79
269.70
+2.69
2017-12-13
267
267.22
266.35
267.01
-0.25
2017-12-12
268.10
268.12
266.86
267.26
-0.83
2017-12-11
267.38
268.29
266.66
268.09
+0.49
2017-12-08
268.90
268.99
267.34
267.60
-1.61
2017-12-07
271.25
271.33
268.81
269.21
-2.15
2017-12-06
272.68
272.82
270.55
271.36
-1.32
2017-12-05
272.30
273
271.95
272.68
+0.19
2017-12-04
272.57
274.44
271.57
272.49
-0.19
2017-12-01
274.28
274.35
272.50
272.68
-1.58
2017-11-30
275.62
275.98
274.09
274.26
-1.76
2017-11-29
276
276.23
275.25
276.02
+0.22
2017-11-28
275.68
276.35
275.38
275.80
+0.55
2017-11-27
274.96
275.30
274.70
275.25
+0.19
2017-11-24
275.20
275.22
274.64
275.06
-0.07
2017-11-23
274.97
275.54
274.85
275.13
+0.33
2017-11-22
274.88
275.50
274.43
274.80
—
2017-11-21
276.40
276.55
274.66
274.80
-1.55
2017-11-20
275.02
276.50
274.91
276.35
+1.45
2017-11-17
274.67
275.10
274.31
274.90
+0.69
2017-11-16
275.48
275.65
274.15
274.21
-0.94
2017-11-15
274.13
275.29
273.71
275.15
+0.62
2017-11-14
275.23
275.30
274.51
274.53
-0.33
2017-11-13
276.24
276.35
274.74
274.86
-1.11
2017-11-10
275.81
276.45
275.75
275.97
+0.55
2017-11-09
274.60
275.61
274.60
275.42
+0.91
2017-11-08
274.25
274.65
273.70
274.51
+0.27
2017-11-07
273.24
274.69
273.10
274.24
+1.28
2017-11-06
273.13
274.10
272.60
272.96
-0.39
2017-11-03
272.90
274.04
272.80
273.35
+0.19
2017-11-02
273.39
273.57
272.70
273.16
-0.18
2017-11-01
273.57
273.72
272.62
273.34
-0.55
2017-10-31
273.05
274.20
273.05
273.89
+0.71
2017-10-30
272.65
273.80
272.45
273.18
+0.38
2017-10-27
274.15
274.70
272.66
272.80
-1.78
2017-10-26
273.79
274.95
273.72
274.58
+0.81
2017-10-25
274.30
274.60
273.68
273.77
-1.04
2017-10-24
273.85
275.20
273.61
274.81
+0.85
2017-10-23
275.37
275.37
273.84
273.96
-0.91
2017-10-20
275.33
275.85
274.86
274.87
+0.07
2017-10-19
274.99
275.52
274.38
274.80
-0.71
2017-10-18
276.55
276.55
275.22
275.51
-1.07
2017-10-17
278.37
278.37
276.20
276.58
-1.26
2017-10-16
275.89
278
275.89
277.84
+1.40
2017-10-13
276.30
276.55
275.63
276.44
+0.14
2017-10-12
275.43
276.66
274.80
276.30
+1.18
2017-10-11
276.51
276.80
275.11
275.12
-0.92
2017-10-10
276.66
276.66
275.72
276.04
-0.26
2017-10-09
276.50
276.78
275.50
276.30
-1.44
2017-09-29
277.17
277.87
276.60
277.74
+0.94
2017-09-28
277.57
277.77
276.23
276.80
-0.98
2017-09-27
279.24
279.85
277.70
277.78
-2.52
2017-09-26
276.75
280.65
276.32
280.30
+3.85
2017-09-25
276.64
277.50
275.88
276.45
-0.53
2017-09-22
276
277.06
275.40
276.98
+0.58
2017-09-21
278.81
279.38
276.04
276.40
-2.43
2017-09-20
278.59
278.95
278.30
278.83
+0.24
2017-09-19
278.77
279
277.80
278.59
-0.29
2017-09-18
279.81
280.50
278.65
278.88
-1.60
2017-09-15
279.05
281.28
279
280.48
+0.68
2017-09-14
280.72
280.74
279.30
279.80
-0.65
2017-09-13
279.39
280.64
279.39
280.45
+0.65
2017-09-12
281.20
281.25
279.58
279.80
-1.28
2017-09-11
281.92
282.12
280.61
281.08
-0.84
2017-09-08
281.32
282.20
280.95
281.92
+0.62
2017-09-07
282.05
282.16
280.80
281.30
-0.95
2017-09-06
280.71
282.30
280.65
282.25
+0.87
2017-09-05
281.41
281.97
281.04
281.38
-0.61
2017-09-04
280.07
282.24
279.36
281.99
+2.19
2017-09-01
278.21
280.38
278.13
279.80
+1.70
2017-08-31
278.51
279.08
277.36
278.10
-0.05
2017-08-30
281.40
281.98
278.08
278.15
-3.05
2017-08-29
278.30
281.48
277.61
281.20
+3.02
2017-08-28
277.30
278.34
274.88
278.18
+1.25
2017-08-25
277
277.42
276.52
276.93
-0.21
2017-08-24
277.50
277.60
276.86
277.14
+0.22
2017-08-23
276.73
277.80
276.20
276.92
+0.36
2017-08-22
277.46
278.38
276.38
276.56
-0.86
2017-08-21
278.99
279.75
276.33
277.42
-1.09
2017-08-18
276.94
278.70
276.22
278.51
+1.36
2017-08-17
274.37
277.47
273.90
277.15
+2.70
2017-08-16
274.14
274.96
273.66
274.45
-0.34
2017-08-15
275.99
276.70
274.53
274.79
-1.89
2017-08-14
277.35
277.78
275.89
276.68
-0.22
2017-08-11
275.99
277.23
275.96
276.90
+1.45
2017-08-10
274.20
275.85
274.11
275.45
+1.43
2017-08-09
273.84
274.11
271.60
274.02
+0.93
2017-08-08
272.72
273.45
272.60
273.09
-0.09
2017-08-07
275.36
275.60
272.81
273.18
-2.23
2017-08-04
274.70
275.48
274.33
275.41
+1.75
2017-08-03
274.90
275.80
273.60
273.66
-1.24
2017-08-02
275
276.13
274.61
274.90
-0.40
2017-08-01
275.70
275.83
275.08
275.30
+0.11
2017-07-31
274.68
275.98
274.42
275.19
+0.92
2017-07-28
274.78
275.42
273.90
274.27
-0.53
2017-07-27
272.29
275.30
271.77
274.80
+2.81
2017-07-26
273.25
273.77
271.69
271.99
-1.90
2017-07-25
274.30
274.49
273.43
273.89
+0.07
2017-07-24
273.50
274.41
273.30
273.82
+0.79
2017-07-21
271.03
273.15
270.82
273.03
+1.68
2017-07-20
271.52
271.89
271.21
271.35
-0.11
2017-07-19
271.21
271.75
271
271.46
+0.61
2017-07-18
271.35
271.53
270.56
270.85
+0.61
2017-07-17
268.52
270.50
268.21
270.24
+2.78
2017-07-14
268.60
269.15
267.45
267.46
-1.41
2017-07-13
268.19
269.75
267.78
268.87
+0.22
2017-07-12
267.02
269.08
266.82
268.65
+1.22
2017-07-11
266.80
268.10
266.33
267.43
+1.71
2017-07-10
270
270.64
265.57
265.72
-3.88
2017-07-07
269.68
270.88
269.15
269.60
-0.43
2017-07-06
269.54
270.56
268.72
270.03
+0.07
2017-07-05
270
270.75
269.50
269.96
-0.21
2017-07-04
271.43
271.43
269.01
270.17
-1.44
2017-07-03
280.05
280.05
270.50
271.61
-1.22
2017-06-30
274.32
274.49
272.77
272.83
-2.09
2017-06-29
276.28
276.68
274.88
274.92
-0.98
2017-06-28
276.29
276.55
275.51
275.90
-0.54
2017-06-27
275.30
276.66
274.57
276.44
-1.44
2017-06-26
278.61
278.70
277.88
277.88
+0.28
2017-06-23
277.18
278.15
276.79
277.60
+0.30
2017-06-22
275.45
277.65
274.92
277.30
+1.62
2017-06-21
275.40
276.06
274.90
275.68
-0.22
2017-06-20
276.02
276.68
275.35
275.90
-0.25
2017-06-19
276.79
277.25
276.03
276.15
-0.73
2017-06-16
276.51
277.08
276
276.88
-0.51
2017-06-15
278.94
281.88
277.24
277.39
-1.85
2017-06-14
278.30
279.50
277.70
279.24
+0.93
2017-06-13
278.75
279.08
278
278.31
-0.47
2017-06-12
279.80
280.04
278.55
278.78
-1.09
2017-06-09
282.44
282.60
279.59
279.87
-2.90
2017-06-08
283.21
283.90
282.58
282.77
-1.03
2017-06-07
283.99
284.18
283.30
283.80
+0.48
2017-06-06
281.75
283.49
281.38
283.32
+1.55
2017-06-05
277.95
282
277.78
281.77
+3.69
2017-06-02
278.78
279
277.85
278.08
-0.85
2017-06-01
279.27
279.98
278.61
278.93
-0.06
2017-05-31
279.97
280.06
278.70
278.99
-1.31
2017-05-26
279.87
281.38
278.86
280.30
+0.34
2017-05-25
278.92
280.51
278.51
279.96
+1.44
2017-05-24
280.52
281.60
278.44
278.52
-2.80
2017-05-23
280.31
281.54
280.05
281.32
+1.27
2017-05-22
279.79
280.09
278.99
280.05
+0.85
2017-05-19
280.32
280.94
278.58
279.20
-0.72
2017-05-18
278.25
281.10
278.12
279.92
+2.42
2017-05-17
276.78
277.78
276.30
277.50
+0.95
2017-05-16
276.49
277.21
276.08
276.55
+0.54
2017-05-15
275.39
276.05
274.81
276.01
+0.79
2017-05-12
274.51
275.36
273.86
275.22
+1.03
2017-05-11
274.20
274.50
273.61
274.19
+0.41
2017-05-10
274.62
275.03
272.77
273.78
-1.20
2017-05-09
275.78
276.09
274.55
274.98
-0.37
2017-05-08
275.75
276.16
274.70
275.35
-0.34
2017-05-05
275.99
276.46
273.91
275.69
-0.45
2017-05-04
280.02
280.25
275.34
276.14
-4.02
2017-05-03
280.75
280.75
280
280.16
-0.74
2017-05-02
281.50
281.80
280.80
280.90
-2.36
2017-04-28
282.24
283.28
282.21
283.26
+0.66
2017-04-27
282.40
282.97
282
282.60
+0.37
2017-04-26
282.88
283.26
281.91
282.23
-1.09
2017-04-25
283.30
283.75
282.50
283.32
-0.23
2017-04-24
285.73
287.10
283.26
283.55
-1.68
2017-04-21
285.48
285.79
284.80
285.23
-0.22
2017-04-20
285.12
286.10
284.69
285.45
-0.30
2017-04-19
286.19
286.82
284.71
285.75
-0.16
2017-04-18
286.66
287.05
285.55
285.91
-0.90
2017-04-17
286.78
288.80
286.25
286.81
+0.09
2017-04-14
286.81
286.88
285.90
286.72
+0.27
2017-04-13
284.50
286.86
284.18
286.45
+1.96
2017-04-12
281.54
285.68
281.54
284.49
+3.01
2017-04-11
280.80
281.85
280.20
281.48
+0.08
2017-04-10
282.77
285
280.50
281.40
-1.34
2017-04-07
279.85
284.40
279.69
282.74
+2.53
2017-04-06
279.90
280.70
278.81
280.21
-0.31
2017-04-05
280.33
280.80
279.75
280.52
+2.76
2017-03-31
279.77
279.78
277.73
277.76
-1.90
2017-03-30
280.01
280.15
279.30
279.66
-0.02
2017-03-29
280.88
281.15
279.33
279.68
-1.22
2017-03-28
280.90
280.90
280.90
280.90
+0.30
2017-03-27
278.21
280.86
277.72
280.60
+2.10
2017-03-24
278.50
278.50
278.50
278.50
+0.23
2017-03-23
278.20
278.68
277.45
278.27
-0.13
2017-03-22
276.69
278.78
276.24
278.40
+2.51
2017-03-21
276.51
277.28
275.70
275.89
-0.51
2017-03-20
276.50
276.50
276.40
276.40
+0.74
2017-03-17
275.98
276.43
275.46
275.66
+4.36
2017-03-16
271.30
271.30
271.30
271.30
-0.13
2017-03-15
271.79
272.19
271.02
271.43
+0.12
2017-03-14
271.79
272.18
271.25
271.31
-1.32
2017-03-13
270.39
272.78
269.89
272.63
+0.63
2017-03-10
272
272
272
272
-0.24
2017-03-09
273.62
273.93
271.70
272.24
-1.52
2017-03-08
275.15
275.40
273.72
273.76
-1.48
2017-03-07
276
276.63
275.20
275.24
-1.10
2017-03-06
275.57
277.50
275.50
276.34
+0.21
2017-03-03
277.44
277.98
275.72
276.13
-2.09
2017-03-02
277.89
278.58
276.86
278.22
+0.45
2017-03-01
279.68
280.28
277.43
277.77
-1.89
2017-02-28
280.25
281.50
279.38
279.66
-0.79
2017-02-27
280.40
280.88
279
280.45
+0.56
2017-02-24
276.24
279.89
275.86
279.89
+3.81
2017-02-23
275.87
276.30
275.08
276.08
+0.48
2017-02-22
274.92
276.15
274.40
275.60
+0.06
2017-02-21
275.56
275.80
275.03
275.54
+0.11
2017-02-20
276.56
276.75
274.84
275.43
-0.50
2017-02-17
275.57
276.08
275.20
275.93
+1.08
2017-02-16
273.45
275.40
272.18
274.85
+1.55
2017-02-15
274.05
274.60
272.76
273.30
-0.60
2017-02-14
274.59
274.59
272.52
273.90
-0.72
2017-02-13
273.60
275.20
273.33
274.62
+1.61
2017-02-10
276
276.95
272.89
273.01
-3.39
2017-02-09
275.80
277.10
275.69
276.40
+1.85
2017-02-08
273.83
275.26
273.64
274.55
+0.39
2017-02-07
272.33
274.59
272.33
274.16
+2.27
2017-02-06
269.08
272.12
268.28
271.89
+2.62
2017-02-03
269.30
269.86
268.85
269.27
+2.96
2017-01-26
268.11
268.34
265.60
266.31
-1.87
2017-01-25
269.90
270.15
267.58
268.18
-1.78
2017-01-24
270.06
270.60
269.75
269.96
-0.44
2017-01-23
268.60
271.29
268.25
270.40
+1.20
2017-01-20
268.23
269.40
268.05
269.20
+0.96
2017-01-19
271
271.40
268.02
268.24
-2.84
2017-01-18
272.53
272.75
270.86
271.08
-0.82
2017-01-17
270.48
272.48
270.07
271.90
+1.35
2017-01-16
268.87
270.65
268.02
270.55
+1.91
2017-01-13
270.02
270.35
268.30
268.64
-0.69
2017-01-12
269.18
269.65
266.35
269.33
+0.40
2017-01-11
268.28
269.16
268
268.93
+0.67
2017-01-10
266.28
268.51
266
268.26
+2.48
2017-01-09
264.99
265.98
264.55
265.78
+0.98
2017-01-06
264.68
265.48
264.42
264.80
+0.09
2017-01-05
265.06
265.38
263.95
264.71
-0.02
2017-01-04
263.41
265
263.40
264.73
+0.95
2017-01-03
263.24
264.84
262.77
263.78
-0.57