搜金价

m黄金T+D2022年价格历史

mAuT+D

m黄金T+D（mAuT+D）2022年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
392.10
2022年
最高价 元/克
414.80
2022-03-09
最低价 元/克
368.35
2022-01-07

2022年价格走势

m黄金T+D · 单位：元/克（日K收盘）

2022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
2022-12-30
408
410.90
408
409.90
+2.60
2022-12-29
408.05
409.35
407.30
407.30
-1.20
2022-12-28
408.50
411.30
407.29
408.50
+0.70
2022-12-27
408.05
408.07
406.50
407.80
+0.81
2022-12-26
405.50
408
405.50
406.99
+0.89
2022-12-23
409.87
410.97
405.50
406.10
-3.90
2022-12-22
409.30
411.20
409.10
410
+0.90
2022-12-21
406.43
410.15
406.30
409.10
+3.50
2022-12-20
404.89
406.10
403.62
405.60
+0.10
2022-12-19
403.39
406.50
403
405.50
+2.11
2022-12-16
403
403.65
401.45
403.39
-1.05
2022-12-15
406.90
407.98
404.05
404.44
-3.92
2022-12-14
404.40
409
403.90
408.36
+3.96
2022-12-13
403.62
404.79
402.90
404.40
+0.52
2022-12-12
405
406.57
403.42
403.88
-0.52
2022-12-09
403.30
404.80
402.78
404.40
+1.64
2022-12-08
401.50
403.44
401.50
402.76
+0.56
2022-12-07
403.50
403.68
401.10
402.20
-0.50
2022-12-06
405.33
405.33
401.48
402.70
-2.99
2022-12-05
408
408.66
405.20
405.69
-3.82
2022-12-02
407.80
409.92
407.35
409.51
+2.36
2022-12-01
404.40
407.20
401.66
407.15
+1.63
2022-11-30
407
407.05
404
405.52
-0.78
2022-11-29
408.49
408.60
405.80
406.30
-0.88
2022-11-28
407
409.30
406.45
407.18
+1.66
2022-11-25
406.57
407.73
405.52
405.52
-0.38
2022-11-24
404.80
407.90
403.36
405.90
+1.50
2022-11-23
404.70
405.30
403.80
404.40
-0.30
2022-11-22
404.65
405.10
403.50
404.70
-0.13
2022-11-21
406
406.90
403.65
404.83
-1.17
2022-11-18
407.89
408.15
406
406
-1.19
2022-11-17
408.40
408.40
406.28
407.19
+0.71
2022-11-16
406
407.20
404.50
406.48
+1.33
2022-11-15
403.80
406.90
403.30
405.15
+2.93
2022-11-14
408.12
408.15
402.22
402.22
-4.78
2022-11-11
402.74
410.40
402.74
407
+4.15
2022-11-10
403.78
404.50
402.50
402.85
-0.95
2022-11-09
395.60
404.97
395.30
403.80
+8.70
2022-11-08
395.20
395.99
394.50
395.10
+0.69
2022-11-07
391.20
395.49
391.15
394.41
+2.01
2022-11-04
391.19
392.47
389.80
392.40
+0.70
2022-11-03
393.50
394.20
391.44
391.70
-0.85
2022-11-02
392.30
393.20
391.41
392.55
+0.55
2022-11-01
391.80
392.55
391.01
392
+0.10
2022-10-31
393.40
393.40
390.75
391.90
-0.58
2022-10-28
393.62
394
392.48
392.48
-0.82
2022-10-27
393.43
393.44
391.65
393.30
-0.50
2022-10-26
393.70
394.90
393.30
393.80
-0.18
2022-10-25
393.34
394.65
392.50
393.98
+0.73
2022-10-24
388.80
393.50
388.16
393.25
+4.65
2022-10-21
390
390
388.05
388.60
-0.10
2022-10-20
389.75
390.70
388.20
388.70
-0.95
2022-10-19
391
391.69
389.65
389.65
-1.04
2022-10-18
391.50
392.50
390.20
390.69
-0.11
2022-10-17
392.75
392.75
389.65
390.80
-2
2022-10-14
394
394.30
390
392.80
-0.11
2022-10-13
392.65
393.80
392.20
392.91
+0.26
2022-10-12
392.69
393.40
391.59
392.65
-0.04
2022-10-11
392.15
392.95
391.10
392.69
+0.09
2022-10-10
393.17
396.89
385
392.60
+2.60
2022-09-30
389.16
390.20
387.20
390
+0.90
2022-09-29
387
390
387
389.10
+3.10
2022-09-28
385.50
387.30
384.70
386
+0.40
2022-09-27
385
385.98
381.92
385.60
+0.20
2022-09-26
385.18
386.50
383.86
385.40
-2.21
2022-09-23
386.68
388
386.40
387.61
+1.93
2022-09-22
387
387.55
384.05
385.68
-0.62
2022-09-21
385.10
392
383.50
386.30
+1
2022-09-20
383.41
386.60
383.41
385.30
+0.94
2022-09-19
384.75
386.54
383.70
384.36
-0.64
2022-09-16
386.10
386.50
382.80
385
—
2022-09-15
386.78
388.35
384.85
385
-1.70
2022-09-14
390.30
390.84
386
386.70
-3.10
2022-09-13
389.99
390.10
388.61
389.80
-0.21
2022-09-09
389.50
390.20
387.20
390.01
+0.31
2022-09-08
387.21
389.95
386.46
389.70
+2.53
2022-09-07
388.65
389.15
385.30
387.17
-1.81
2022-09-06
386.95
389.05
386.74
388.98
+1.98
2022-09-05
381.42
387.40
381.42
387
+2.80
2022-09-02
382.96
384.20
381.02
384.20
+0.25
2022-09-01
385.25
386.31
382.90
383.95
-2.80
2022-08-31
388.33
388.55
386.35
386.75
-1.80
2022-08-30
387.43
390.44
387.43
388.55
+0.95
2022-08-29
389.28
390.40
387.06
387.60
-2.40
2022-08-26
390.41
390.80
389
390
-0.30
2022-08-25
388.80
390.30
388.10
390.30
+1.34
2022-08-24
386.63
388.96
385.91
388.96
+2.16
2022-08-23
384.79
387.58
384.22
386.80
+1.50
2022-08-22
386.60
387.70
385.05
385.30
-1.20
2022-08-19
388.10
388.55
385.65
386.50
-0.70
2022-08-18
389.01
389.01
386.06
387.20
-1.58
2022-08-17
390.21
390.21
388.51
388.78
-1.13
2022-08-16
388.16
391
388
389.91
-0.99
2022-08-15
388.90
392
388.80
390.90
+0.80
2022-08-12
389.65
391.75
389
390.10
+1.30
2022-08-11
390.90
392.95
388.30
388.80
-1.70
2022-08-10
390.15
392
389.90
390.50
+1
2022-08-09
389
390.20
388.70
389.50
+1.60
2022-08-08
388.76
389.50
385.30
387.90
-2.29
2022-08-05
389.50
390.68
387
390.19
+3.19
2022-08-04
385.40
387.28
383.80
387
+1.60
2022-08-03
388.10
390.30
383.41
385.40
-1.31
2022-08-02
386.70
389.60
385.50
386.71
+1.61
2022-08-01
383.40
385.48
382.10
385.10
+1.10
2022-07-29
379.70
385.10
379.15
384
+4.58
2022-07-28
375.86
380
374.38
379.42
+3.92
2022-07-27
375
376.40
374.45
375.50
-1.50
2022-07-26
376.40
377.10
374.40
377
+0.48
2022-07-25
375.99
378.48
375.10
376.52
+1.42
2022-07-22
368.70
375.60
368.65
375.10
+5.65
2022-07-21
373.10
374
368.55
369.45
-2.95
2022-07-20
373.46
373.84
372.20
372.40
—
2022-07-19
373
374.50
371.81
372.40
-0.90
2022-07-18
372.02
374
370.86
373.30
+1.30
2022-07-15
373.01
374.30
371.19
372
-2.30
2022-07-14
374.96
378.60
372.10
374.30
-0.16
2022-07-13
376.70
377.10
373.88
374.46
-2.64
2022-07-12
375.30
379.20
374.50
377.10
+0.25
2022-07-11
376.30
378.20
375
376.85
+0.85
2022-07-08
377.06
377.73
375.01
376
-1.08
2022-07-07
381.50
382.28
374.95
377.08
-5.42
2022-07-06
388.50
390
381.36
382.50
-7.30
2022-07-05
389.30
390.73
389.30
389.80
-0.95
2022-07-04
386.88
391.20
386.10
390.75
+2.30
2022-07-01
391.01
393.80
387.53
388.45
-3.25
2022-06-30
393.20
395
391.64
391.70
-0.95
2022-06-29
393.65
394.70
392.51
392.65
-1.20
2022-06-28
395.48
395.48
392.90
393.85
-1.66
2022-06-27
393.25
396.30
392.23
395.51
+1.61
2022-06-24
395.93
397.80
392.90
393.90
-2.10
2022-06-23
396.95
398.40
395.70
396
+0.12
2022-06-22
395.06
397.09
394.75
395.88
+0.58
2022-06-21
396.58
396.80
395.20
395.30
-1.55
2022-06-20
398.05
399.10
396.12
396.85
-1.15
2022-06-17
394
398.15
393.95
398
+2.77
2022-06-16
395.38
396.60
390.11
395.23
+0.74
2022-06-15
395
395.78
393
394.49
-1.85
2022-06-14
402.48
403
395.58
396.34
-6.66
2022-06-13
396
404.79
394.55
403
+5.80
2022-06-10
397.02
398.33
396.21
397.20
-0.90
2022-06-09
398.30
399.70
397.35
398.10
+1.09
2022-06-08
396.85
398.33
396.50
397.01
+0.76
2022-06-07
397.11
397.35
394.75
396.25
-1.35
2022-06-06
397
397.93
396.30
397.60
-0.30
2022-06-02
395.05
398.85
394.36
397.90
+2.50
2022-06-01
397.30
398.59
394.85
395.40
-2.98
2022-05-31
398.80
399.60
397.20
398.38
-0.92
2022-05-30
401.57
401.94
398.65
399.30
-3.20
2022-05-27
400.20
402.62
399.90
402.50
+1.80
2022-05-26
399.60
400.95
398
400.70
+1.66
2022-05-25
399
400.01
398.21
399.04
-0.06
2022-05-24
398.02
399.20
396.30
399.10
+0.60
2022-05-23
396.50
399.10
395.10
398.50
+1.80
2022-05-20
397.02
399
396.55
396.70
+1.99
2022-05-19
393.50
396.89
392.88
394.71
+0.41
2022-05-18
397.50
397.60
393.20
394.30
-2.80
2022-05-17
394.49
398.24
393.80
397.10
+0.90
2022-05-16
397.75
397.75
394.50
396.20
-2.40
2022-05-13
402.50
403.38
398.38
398.60
-4
2022-05-12
400.76
403.50
398.08
402.60
+2.29
2022-05-11
402.95
403.19
397.29
400.31
-1.49
2022-05-10
402.90
404.80
401.30
401.80
-2.01
2022-05-09
403.99
405.58
402.70
403.81
+0.63
2022-05-06
403.95
405.89
400.61
403.18
+0.18
2022-05-05
403.23
404.02
402
403
-2.20
2022-04-29
400.50
406.35
400.50
405.20
+4.65
2022-04-28
400.50
401.80
397.20
400.55
+0.05
2022-04-27
400.13
402.20
399.96
400.50
+0.13
2022-04-26
401.50
402.48
399.05
400.37
-3.63
2022-04-25
404.21
406.45
402.70
404
-1.64
2022-04-22
400.54
405.87
400.54
405.64
+2.24
2022-04-21
400.90
404
400.40
403.40
+3.51
2022-04-20
405
406.15
398.46
399.89
-4.96
2022-04-19
407.25
407.58
403.59
404.85
-2
2022-04-18
403.51
406.99
403.51
406.85
+2.60
2022-04-15
403.50
404.70
401.56
404.25
+1.25
2022-04-14
404
404.70
402.13
403
+1.15
2022-04-13
400.20
403.49
400.20
401.85
+1.65
2022-04-12
401
403.50
397.77
400.20
+2.18
2022-04-11
395.13
398.88
395.13
398.02
+2.92
2022-04-08
395
396.22
394.30
395.10
+1.10
2022-04-07
393.09
394.90
392.58
394
+0.90
2022-04-06
393.86
394.90
392.68
393.10
-2.19
2022-04-01
394.22
397.40
393.52
395.29
+1.03
2022-03-31
393.70
396
392
394.26
+0.56
2022-03-30
392
394.50
387.78
393.70
-0.27
2022-03-29
396
398.60
393.78
393.97
-2.62
2022-03-28
400
401.85
396.33
396.59
-3.70
2022-03-25
400.36
402.50
398.56
400.29
+2.29
2022-03-24
395.66
399.68
395.20
398
+3.91
2022-03-23
394.80
395.33
391.95
394.09
-1.81
2022-03-22
393.71
397.01
392.52
395.90
+2.15
2022-03-21
396
396.67
393
393.75
-1.44
2022-03-18
394.55
397.38
394.29
395.19
+0.99
2022-03-17
392.35
395.20
387.96
394.20
+2.85
2022-03-16
393
393.90
389.90
391.35
-2.95
2022-03-15
400.10
400.50
392.50
394.30
-6.70
2022-03-14
402.20
405.45
399.31
401
-2.66
2022-03-11
406.62
407.75
402.75
403.66
+1.47
2022-03-10
410
410.85
398.86
402.19
-12.61
2022-03-09
408
419.50
406.70
414.80
+5.10
2022-03-08
402.52
410.96
397.68
409.70
+8.21
2022-03-07
395
405.40
394.36
401.49
+7.37
2022-03-04
392.04
396.10
391.50
394.12
+2.52
2022-03-03
392.02
393.60
390
391.60
-2.70
2022-03-02
390
394.50
388.70
394.30
+6.30
2022-03-01
386.73
390
384.80
388
+1.70
2022-02-28
387
390.45
383.60
386.30
-3.40
2022-02-25
400
400.13
388.10
389.70
-5.25
2022-02-24
386
396.30
385.29
394.95
+8.75
2022-02-23
387.17
387.88
385.61
386.20
-3.95
2022-02-22
385.90
390.30
385.60
390.15
+4.83
2022-02-21
384.80
387.20
384.70
385.32
+0.32
2022-02-18
383.40
387
383.40
385
+3.13
2022-02-17
379.15
383
378.03
381.87
+3.22
2022-02-16
379.01
379.39
376.91
378.65
-5.02
2022-02-15
380.10
384.22
379.30
383.67
+3.67
2022-02-14
374.03
381.46
373.86
380
+5.95
2022-02-11
375.38
376.70
373.66
374.05
-1.70
2022-02-10
374.79
376.20
374.23
375.75
+0.99
2022-02-09
372.80
375.10
372.80
374.76
+1.92
2022-02-08
371.50
373.70
371.42
372.84
+1.56
2022-02-07
371.01
371.42
370.55
371.28
+2.38
2022-01-28
370.98
371.60
367.68
368.90
-1.94
2022-01-27
376.51
376.78
369.87
370.84
-5.66
2022-01-26
375.21
378.15
375.21
376.50
+0.20
2022-01-25
375.33
376.46
373.90
376.30
+1
2022-01-24
375.30
376.77
374.50
375.30
-1.41
2022-01-21
376.10
377.75
375.75
376.71
+0.61
2022-01-20
372.06
377
372.06
376.10
+4.60
2022-01-19
371.64
372.93
370.39
371.50
-0.10
2022-01-18
372.78
372.98
371.45
371.60
-1.15
2022-01-17
373.66
374.30
371.83
372.75
-1.38
2022-01-14
374.38
374.74
372.10
374.13
-0.07
2022-01-13
372.90
374.89
372.90
374.20
+0.70
2022-01-12
371.20
374.10
370.77
373.50
+1.98
2022-01-11
369.70
372
368.30
371.52
+2.72
2022-01-10
369.44
369.70
367.35
368.80
+0.45
2022-01-07
370.50
370.50
367.92
368.35
-2.39
2022-01-06
372.80
375.18
369.70
370.74
-1.71
2022-01-05
371
373.28
370.28
372.45
+1.10
2022-01-04
371.30
371.83
370.68
371.35
-2.36