搜金价

m黄金T+D2021年价格历史

mAuT+D

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

年均价 元/克
374.44
2021年
最高价 元/克
401
2021-01-06
最低价 元/克
354.70
2021-03-05

2021年价格走势

m黄金T+D · 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
370.58
373.95
370.11
373.71
+4.12
2021-12-30
370.35
371.40
368.25
369.59
-1.91
2021-12-29
373.30
374.17
370.96
371.50
-1.52
2021-12-28
372.19
373.49
370.85
373.02
+0.57
2021-12-27
372.87
373.45
371.10
372.45
+0.05
2021-12-24
371.50
372.78
370.20
372.40
+0.52
2021-12-23
368.90
372
368.35
371.88
+4.16
2021-12-22
369.69
370.75
367.72
367.72
-1.05
2021-12-21
370.50
370.94
368.45
368.77
-2.25
2021-12-20
372.38
373.48
370.97
371.02
-0.97
2021-12-17
367.60
372
366.91
371.99
+4.69
2021-12-16
364
367.41
363.22
367.30
+3.05
2021-12-15
367.30
367.30
363.50
364.25
-3.06
2021-12-14
367.70
368.39
366.80
367.31
+0.11
2021-12-13
365.15
368.10
364.70
367.20
+2.50
2021-12-10
366
367.26
364.48
364.70
-1.40
2021-12-09
366.83
366.84
365.33
366.10
-1.50
2021-12-08
367.40
367.88
365.11
367.60
+0.31
2021-12-07
366.95
367.60
366.10
367.29
+0.14
2021-12-06
365
367.90
364.05
367.15
+2.45
2021-12-03
365.93
366.55
363.20
364.70
-0.65
2021-12-02
366.94
368
365.11
365.35
-1.37
2021-12-01
368.10
371.15
364.53
366.72
-1.58
2021-11-30
368.73
369.58
367.17
368.30
-0.85
2021-11-29
372.75
373.25
367.80
369.15
-2.45
2021-11-26
369.30
371.88
368.08
371.60
+2.15
2021-11-25
369.23
369.70
367.30
369.45
+0.15
2021-11-24
370.50
370.63
367.60
369.30
-3.05
2021-11-23
379
379
371.25
372.35
-6.45
2021-11-22
382.70
383.60
378.30
378.80
-3.15
2021-11-19
382.48
383.55
380.91
381.95
-0.65
2021-11-18
382.48
383.58
381.80
382.60
+1.07
2021-11-17
384.55
385.86
380.06
381.53
-0.89
2021-11-16
382.34
383.48
381.50
382.42
+1.57
2021-11-15
380.95
383.47
379.50
380.85
-1.45
2021-11-12
383.20
383.70
381.80
382.30
+0.62
2021-11-11
375.95
383.80
375.43
381.68
+5.73
2021-11-10
375.70
377.10
375
375.95
-0.05
2021-11-09
375.28
376.55
374.20
376
+1.10
2021-11-08
370.10
376.44
368.92
374.90
+4.30
2021-11-05
367.40
370.98
367.10
370.60
+4.59
2021-11-04
367.94
368.25
363.63
366.01
-1.39
2021-11-03
369.50
370
366.80
367.40
-2.70
2021-11-02
368.21
370.50
368.21
370.10
+1.60
2021-11-01
370
370
366.38
368.50
-1.40
2021-10-29
371.50
372.60
369.15
369.90
-1.57
2021-10-28
367.98
371.55
367.40
371.47
+4.32
2021-10-27
370.39
371
366.23
367.15
-3.30
2021-10-26
370
371.60
369.91
370.45
+0.85
2021-10-25
369.90
372.95
367.45
369.60
+0.05
2021-10-22
367.11
370.01
367.10
369.55
+1.73
2021-10-21
366.99
369.13
366.73
367.82
+1.21
2021-10-20
367.45
368.10
364.30
366.61
-0.99
2021-10-19
366
367.85
365.82
367.60
+1.30
2021-10-18
370.20
370.20
366.10
366.30
-5.10
2021-10-15
372.40
373.66
371.03
371.40
-0.46
2021-10-14
368.72
372.50
366
371.86
+4.66
2021-10-13
367.52
368.45
366.11
367.20
+0.02
2021-10-12
365.80
367.70
365.01
367.18
+1.79
2021-10-11
366.50
370.89
364.87
365.39
-0.51
2021-10-08
365.95
367.50
365.21
365.90
+3.32
2021-09-30
363.90
364.30
360.93
362.58
-0.74
2021-09-29
363.03
364.42
361.99
363.32
-0.84
2021-09-28
366.50
367.50
363.40
364.16
-3.54
2021-09-27
366
367.89
364.18
367.70
+1.20
2021-09-24
369.57
370
365.14
366.50
-2.26
2021-09-23
370.95
373.28
368.10
368.76
-3.05
2021-09-22
369.65
372.51
369.65
371.81
+3.96
2021-09-17
368.97
369.30
364.02
367.85
-3.25
2021-09-16
374.30
375.09
370.65
371.10
-2.92
2021-09-15
371.80
375.55
370.81
374.02
+1.15
2021-09-14
372.66
374.10
371.80
372.87
+0.61
2021-09-13
373.21
373.60
371.31
372.26
-1.89
2021-09-10
373.74
374.70
371.33
374.15
+1.30
2021-09-09
374.50
374.75
371.20
372.85
-1.88
2021-09-08
377.03
378.55
373.64
374.73
-3.48
2021-09-07
379.40
379.93
377.73
378.21
-1.44
2021-09-06
377.30
380.64
376.60
379.65
+2.47
2021-09-03
378
378
375.43
377.18
-0.12
2021-09-02
377.30
378.58
376.12
377.30
-0.03
2021-09-01
377.20
377.95
374.51
377.33
-0.22
2021-08-31
378.69
378.92
376.30
377.55
-0.14
2021-08-30
375.33
379.65
373.22
377.69
+1.29
2021-08-27
373.60
377.01
372
376.40
+3.05
2021-08-26
374.50
375.40
372.58
373.35
-1
2021-08-25
376.15
377.48
374.34
374.35
-2.10
2021-08-24
374.65
377.28
374.21
376.45
+2.82
2021-08-23
373.70
374.70
371.75
373.63
-0.54
2021-08-20
373.48
374.99
371.90
374.17
+1.30
2021-08-19
373.33
374.03
371.60
372.87
-1.45
2021-08-18
374.46
374.70
372.36
374.32
-0.34
2021-08-17
370.40
374.82
370.01
374.66
+3.56
2021-08-16
367.60
372.09
367.10
371.10
+3.78
2021-08-13
366.16
367.65
364.30
367.32
+0.97
2021-08-12
363.26
366.70
363.26
366.35
+3.85
2021-08-11
362.93
363.22
360.15
362.50
-0.50
2021-08-10
364.57
365.50
361.50
363
-2.08
2021-08-09
374.88
375.60
362
365.08
-9.74
2021-08-06
377.20
377.85
374.35
374.82
-2.15
2021-08-05
377.90
380.52
376.12
376.97
-0.42
2021-08-04
376.35
377.81
376.30
377.39
+0.39
2021-08-03
376.89
378.50
375.98
377
+0.79
2021-08-02
380.65
380.65
376.20
376.21
-4.59
2021-07-30
379.72
381.08
379.21
380.80
+1.88
2021-07-29
377.01
379.86
375.70
378.92
+0.74
2021-07-28
375.95
378.79
375.80
378.18
+2.67
2021-07-27
377.34
377.38
374.12
375.51
-1.90
2021-07-26
374.66
377.69
374.18
377.41
+0.82
2021-07-23
374
376.60
373.80
376.59
+1.60
2021-07-22
375.45
375.93
374.30
374.99
-2.34
2021-07-21
378.46
380.48
375.92
377.33
-1.67
2021-07-20
376.36
379.57
375.15
379
+2.49
2021-07-19
378.96
380.49
376.21
376.51
-3.19
2021-07-16
379.91
381.09
378.56
379.70
-0.92
2021-07-15
378.20
381
377.68
380.62
+2.82
2021-07-14
376.99
378.10
375.01
377.80
+1.01
2021-07-13
374.77
377.20
373.70
376.79
+1.29
2021-07-12
376
377.82
375.04
375.50
-0.91
2021-07-09
377.62
378.52
374.60
376.41
+0.21
2021-07-08
375.80
376.50
374.60
376.20
+0.70
2021-07-07
376.32
377.66
373.68
375.50
-0.10
2021-07-06
371.92
375.82
371.25
375.60
+3.24
2021-07-05
372.81
374.20
371.01
372.36
+1.22
2021-07-02
370.93
371.55
368.85
371.14
+0.75
2021-07-01
366.42
370.80
365.50
370.39
+4.69
2021-06-30
368.50
369.57
365.30
365.70
-3.66
2021-06-29
369.80
371.10
369.20
369.36
-1.64
2021-06-28
370.90
371.95
368.68
371
+0.05
2021-06-25
371.65
372.46
369.30
370.95
+0.55
2021-06-24
372.30
374.27
370.18
370.40
-1.74
2021-06-23
371.31
372.60
370.19
372.14
+0.66
2021-06-22
371.21
372.75
370
371.48
+0.97
2021-06-21
371.90
372.19
367.77
370.51
-0.29
2021-06-18
370.83
371.40
368.43
370.80
-3.75
2021-06-17
380.06
382.40
373.50
374.55
-6.20
2021-06-16
381
381.98
378.59
380.75
-1.15
2021-06-15
383.56
383.63
378.80
381.90
-6.09
2021-06-11
383.64
388.78
383.45
387.99
+3.46
2021-06-10
386.30
386.88
383.40
384.53
-1.52
2021-06-09
385.31
387.50
384.30
386.05
+0.85
2021-06-08
383.50
388.48
383.50
385.20
+1.40
2021-06-07
382.29
384.97
381
383.80
+1.60
2021-06-04
384.69
384.72
374.75
382.20
-2.93
2021-06-03
388.10
389.78
384.72
385.13
-2.27
2021-06-02
393.30
393.80
386.60
387.40
-6.15
2021-06-01
391
393.78
391
393.55
+2.45
2021-05-31
388.62
392.25
387.60
391.10
+2.12
2021-05-28
390.40
391.09
388.17
388.98
-2.02
2021-05-27
393.30
394.30
389.85
391
-2.30
2021-05-26
388.80
394.45
388.65
393.30
+3.98
2021-05-25
390.40
391.11
387.39
389.32
-1.48
2021-05-24
390.57
392.25
388.38
390.80
+1.59
2021-05-21
389.44
391.41
388.35
389.21
+0.17
2021-05-20
386.25
392.92
385
389.04
+0.24
2021-05-19
388.81
389.10
386.51
388.80
+0.40
2021-05-18
384.70
389.80
384.15
388.40
+2.80
2021-05-17
381.56
386.40
381.03
385.60
+4.45
2021-05-14
379.01
381.78
378.19
381.15
+1.95
2021-05-13
380.71
383.25
378.75
379.20
-2
2021-05-12
381.02
381.79
377.80
381.20
+0.49
2021-05-11
381.95
382.15
379.81
380.71
+0.16
2021-05-10
379.19
382.84
378.80
380.55
+0.66
2021-05-07
375.69
380
374.66
379.89
+4.39
2021-05-06
372.80
375.80
372.80
375.50
+4.90
2021-04-30
371.41
372.40
367.58
370.60
-1.57
2021-04-29
370.60
374.40
369.60
372.17
+1.37
2021-04-28
373.33
374.15
370.28
370.80
-2.20
2021-04-27
372.22
373.52
370.95
373
+0.39
2021-04-26
375.10
376.36
371.23
372.61
-1.25
2021-04-23
374.50
375.28
372.90
373.86
-1.64
2021-04-22
374.30
376.93
373.87
375.50
+0.91
2021-04-21
372
375.05
370.70
374.59
+3.29
2021-04-20
374.70
375.50
370.60
371.30
-3.40
2021-04-19
374.20
375.95
373.40
374.70
+2.99
2021-04-16
368
372.69
368
371.71
+3.06
2021-04-15
368.35
368.70
365.77
368.65
+0.30
2021-04-14
365.60
369.57
365.51
368.35
+3.40
2021-04-13
368.62
369.09
364.81
364.95
-3.62
2021-04-12
370
370
367
368.57
-1.43
2021-04-09
370.10
372.48
369.50
370
+0.90
2021-04-08
366.50
369.47
366.30
369.10
+1.14
2021-04-07
367.33
368.80
366.85
367.96
+1.66
2021-04-06
366.55
368.10
365.27
366.30
-1.80
2021-04-02
364.28
368.70
363.76
368.10
+3.88
2021-04-01
356.05
364.66
355.60
364.22
+7.54
2021-03-31
358.30
358.51
355.10
356.68
-3.85
2021-03-30
365.30
366
360.50
360.53
-4.95
2021-03-29
365.20
366.88
364.40
365.48
+0.28
2021-03-26
365.32
369
364.23
365.20
-0.88
2021-03-25
364.72
367.19
364.72
366.08
+1.58
2021-03-24
365.60
366.20
363.50
364.50
-1.40
2021-03-23
365.40
366.20
363.90
365.90
+1.73
2021-03-22
366.05
366.66
363.95
364.17
-2.15
2021-03-19
364.87
366.90
361.83
366.32
-0.03
2021-03-18
364.50
368.20
362.43
366.35
+1.90
2021-03-17
363.33
366
363.30
364.45
+1.25
2021-03-16
363.96
364.85
362.30
363.20
+0.23
2021-03-15
358.74
364.88
357.89
362.97
+3.37
2021-03-12
364.40
364.97
359.40
359.60
-5.25
2021-03-11
360.98
365.25
360.60
364.85
+3.74
2021-03-10
359.80
362.66
358.44
361.11
+3.26
2021-03-09
356
357.91
354.30
357.85
-1.15
2021-03-08
355.02
360
354.20
359
+4.30
2021-03-05
357.56
359.92
353.20
354.70
-4.10
2021-03-04
360.47
360.63
355.75
358.80
-3.10
2021-03-03
361.25
363.27
360.01
361.90
+1.40
2021-03-02
364.94
365.45
357.30
360.50
-6.40
2021-03-01
367.55
369.09
359.40
366.90
-0.79
2021-02-26
371.61
373.28
367.31
367.69
-5.31
2021-02-25
377.30
377.30
372.31
373
-4.29
2021-02-24
377.80
378.59
375.37
377.29
-0.71
2021-02-23
374.90
379.25
374.62
378
+3.26
2021-02-22
369.61
375.40
369.50
374.74
+4.44
2021-02-19
371.72
373.85
368.32
370.30
-1.52
2021-02-18
372.40
372.50
370.30
371.82
-11.34
2021-02-10
383
383.38
380.45
383.16
+0.36
2021-02-09
378.70
383.14
378.70
382.80
+4.40
2021-02-08
375.11
378.78
374.10
378.40
+2.70
2021-02-05
377.80
379
372.81
375.70
-3.50
2021-02-04
382.69
383.15
377.40
379.20
-3.39
2021-02-03
384.21
384.96
381
382.59
-2.41
2021-02-02
389
390.10
384.89
385
-1.90
2021-02-01
386.90
386.90
386.56
386.90
+2.37
2021-01-29
383.98
387.27
382
384.53
+1.33
2021-01-28
384.01
386.45
383
383.20
-2.07
2021-01-27
386.45
387.59
383.68
385.27
-1.79
2021-01-26
388.38
389.50
385.86
387.06
+0.73
2021-01-25
386.26
388.87
384.12
386.33
-1.67
2021-01-22
389
389.68
387.08
388
-1.29
2021-01-21
385.40
390
382.56
389.29
+2.89
2021-01-20
385.50
386.58
382.90
386.40
+1.53
2021-01-19
383.96
385.80
383.60
384.87
+0.31
2021-01-18
386
386.43
380.51
384.56
-0.34
2021-01-15
384.80
387.65
383.50
384.90
+1.07
2021-01-14
386
387.99
382.25
383.83
-2.67
2021-01-13
388
388.35
384.38
386.50
-1.50
2021-01-12
385
388.28
382
388
+3.09
2021-01-11
392.85
393.35
378.32
384.91
-10.89
2021-01-08
397
397.90
395
395.80
-2.10
2021-01-07
400.60
401.25
393.65
397.90
-3.10
2021-01-06
402.06
403.46
399.83
401
+0.21
2021-01-05
399
401.42
398.51
400.79
+2.89
2021-01-04
395.95
398.70
395.95
397.90
+5.60