搜金价

m黄金T+D2023年价格历史

mAuT+D

m黄金T+D（mAuT+D）2023年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
449.76
2023年
最高价 元/克
482.95
2023-12-28
最低价 元/克
409.45
2023-01-06

2023年价格走势

m黄金T+D · 单位：元/克（日K收盘）

2023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
2023-12-29
480.51
482
479.05
479.81
-3.14
2023-12-28
481.70
484.48
481.70
482.95
+1.88
2023-12-27
480
482.40
478.60
481.07
+0.86
2023-12-26
479
480.90
479
480.21
+0.81
2023-12-25
480
481.79
478
479.40
-0.35
2023-12-22
475.02
480
475.02
479.75
+4.66
2023-12-21
475.18
476.85
474.71
475.09
-1.88
2023-12-20
473.40
476.97
473.40
476.97
+3.05
2023-12-19
473.03
474.50
472.50
473.92
+1.52
2023-12-18
474.95
475.29
470.50
472.40
-1.40
2023-12-15
475
475.51
473
473.80
-1.20
2023-12-14
468
475.57
467
475
+8.50
2023-12-13
468
469.51
466.50
466.50
-2.20
2023-12-12
469.30
469.70
466.50
468.70
-0.30
2023-12-11
474.20
474.39
468.20
469
-4.70
2023-12-08
473.30
475.15
472.50
473.70
-1.30
2023-12-07
472.55
475
472.55
475
+1.51
2023-12-06
472.80
473.49
470.20
473.49
-0.06
2023-12-05
479.60
480.18
471.40
473.55
-5.45
2023-12-04
474.30
485
473.50
479
+3.90
2023-12-01
473.98
475.25
473.32
475.10
+0.70
2023-11-30
473.85
475.49
473.80
474.40
+1.40
2023-11-29
470.95
475.50
470.50
473
+1.50
2023-11-28
469.81
471.50
469.20
471.50
+2.10
2023-11-27
465.77
469.88
465.26
469.40
+3.40
2023-11-24
464.01
466
464
466
+1.20
2023-11-23
464.80
467.10
463.58
464.80
+0.30
2023-11-22
465.60
469.10
464.41
464.50
-1.87
2023-11-21
465.02
466.85
462.81
466.37
+0.32
2023-11-20
471.98
471.98
466.05
466.05
-4.95
2023-11-17
470.10
473.44
470.10
471
+0.60
2023-11-16
472.01
472.55
470.20
470.40
-1.75
2023-11-15
469.32
473.34
469.32
472.15
+1.84
2023-11-14
467.85
470.87
467
470.31
+1.81
2023-11-13
467.85
469.40
464.80
468.50
-1.75
2023-11-10
467
471
466.01
470.25
+2.82
2023-11-09
470
470.99
467.30
467.43
-3.26
2023-11-08
470.71
471.56
468.61
470.69
-1.81
2023-11-07
474.43
475
471
472.50
-2.60
2023-11-06
476.10
478.20
474.30
475.10
-1.03
2023-11-03
476.50
477.20
475.01
476.13
-0.67
2023-11-02
476.69
477.30
475
476.80
+1.69
2023-11-01
477.20
479.60
474.80
475.11
-2.58
2023-10-31
477.20
479
475.60
477.69
+1.09
2023-10-30
474.51
481.80
473.65
476.60
+0.64
2023-10-27
473.85
475.96
471.40
475.96
+1.76
2023-10-26
472.99
474.40
470
474.20
+3.10
2023-10-25
472.85
473
470.01
471.10
-1.67
2023-10-24
472.50
473.47
471.63
472.77
+0.65
2023-10-23
474.32
476.50
470
472.12
-2.53
2023-10-20
469.90
475.60
469.90
474.65
+5.45
2023-10-19
466.75
470.78
466.75
469.20
+2.21
2023-10-18
463.07
467.10
462.03
466.99
+4.13
2023-10-17
460.03
463.80
460
462.86
+2.86
2023-10-16
456.98
465
456.10
460
+6.55
2023-10-13
453.45
454.80
452.25
453.45
+0.55
2023-10-12
452.50
453.50
448.30
452.90
+2.70
2023-10-11
446.52
451
446.50
450.20
+1.19
2023-10-10
447.41
452.50
446.90
449.01
+10.01
2023-10-09
438
454.20
438
439
-8
2023-09-28
464
464.49
445.50
447
-16
2023-09-27
472.51
472.82
462.60
463
-9.80
2023-09-26
473.50
473.80
470.91
472.80
-0.70
2023-09-25
471.60
474
471.30
473.50
+1.90
2023-09-22
471.80
473.15
469
471.60
-0.60
2023-09-21
473
474.60
471.50
472.20
-1.24
2023-09-20
471.65
473.80
470.29
473.44
+2.64
2023-09-19
469
471.50
467.21
470.80
+1.75
2023-09-18
471.35
472.80
466.17
469.05
+0.35
2023-09-15
473.61
480.35
466
468.70
-3.30
2023-09-14
469.73
474.90
468.50
472
+2.29
2023-09-13
468.50
470.80
467.70
469.71
+0.56
2023-09-12
467.70
469.15
467.40
469.15
+1.15
2023-09-11
467.08
468.70
466.90
468
+0.70
2023-09-08
465.39
467.75
464.50
467.30
+3.10
2023-09-07
464.88
465.30
463.86
464.20
—
2023-09-06
465
465.60
464.20
464.20
-1.32
2023-09-05
464.90
465.76
463.54
465.52
+0.01
2023-09-04
463.10
465.99
462.20
465.51
+1.91
2023-09-01
463.40
464.04
461.50
463.60
-0.10
2023-08-31
462.12
464.05
462.12
463.70
+1.90
2023-08-30
460.23
462.62
459.50
461.80
+1.40
2023-08-29
459.13
461.10
458.80
460.40
+1.04
2023-08-28
459.78
460
457.80
459.36
+0.58
2023-08-25
459
459.68
458.50
458.78
-0.22
2023-08-24
457.53
460.20
457.53
459
+0.75
2023-08-23
457.70
458.74
456.50
458.25
+0.80
2023-08-22
456.99
457.90
456.20
457.45
+0.45
2023-08-21
456.35
457.80
455.40
457
+1.25
2023-08-18
456.56
457.36
455.55
455.75
-1.25
2023-08-17
457.15
457.60
455.61
457
+0.20
2023-08-16
455.80
457.30
455.50
456.80
+0.94
2023-08-15
455.95
456
454.75
455.86
+0.06
2023-08-14
455.30
456.48
455
455.80
+0.29
2023-08-11
453.55
455.51
453.44
455.51
+2.47
2023-08-10
454.07
454.98
452.70
453.04
-2.01
2023-08-09
454.30
455.96
454.05
455.05
+0.85
2023-08-08
454.80
455.51
454
454.20
-0.80
2023-08-07
453.50
455.91
453
455
+1.70
2023-08-04
454.32
454.58
453.01
453.30
-1.16
2023-08-03
456.85
457.40
454.30
454.46
-2.42
2023-08-02
456.75
457.40
454.84
456.88
+0.38
2023-08-01
456.30
457.80
456
456.50
+1.30
2023-07-31
456.40
456.50
454.80
455.20
+0.33
2023-07-28
459.28
459.28
454.17
454.87
-4.13
2023-07-27
458.05
459
456.51
459
+1.30
2023-07-26
455.55
457.80
454.30
457.70
+2.15
2023-07-25
457.52
458.70
455.55
455.55
-2.48
2023-07-24
457.70
458.55
456.50
458.03
+0.05
2023-07-21
459.90
459.90
457.66
457.98
-3.02
2023-07-20
461.58
462.30
460.04
461
-0.50
2023-07-19
456.45
462.18
456.27
461.50
+5.35
2023-07-18
455.31
456.15
453.15
456.15
+1.77
2023-07-17
453.50
455.25
452.50
454.38
+1.98
2023-07-14
454.50
454.99
452.30
452.40
-2.40
2023-07-13
451.30
455.20
450.80
454.80
+3.80
2023-07-12
451.22
451.70
450.46
451
+0.80
2023-07-11
450.96
451.44
449.10
450.20
-0.70
2023-07-10
449.98
451.85
449.50
450.90
+1.25
2023-07-07
451
451.10
447.30
449.65
-0.77
2023-07-06
451.39
452.60
449.70
450.42
-0.38
2023-07-05
450.60
450.98
449.50
450.80
+0.55
2023-07-04
449.03
451.40
449
450.25
+0.45
2023-07-03
448.90
450.99
448.30
449.80
+1.50
2023-06-30
446.45
449.20
446.06
448.30
+1.05
2023-06-29
447
448.01
446.65
447.25
+0.25
2023-06-28
448.96
448.96
445.80
447
-1.97
2023-06-27
450.30
450.50
447.90
448.97
-0.63
2023-06-26
448
449.60
447.95
449.60
+0.30
2023-06-21
451.50
451.70
447.30
449.30
-2.10
2023-06-20
449.58
451.40
449.58
451.40
+1
2023-06-19
451.60
451.60
449.28
450.40
-0.09
2023-06-16
445.70
450.94
445.70
450.49
+4.29
2023-06-15
450.09
452
445.99
446.20
-3.80
2023-06-14
453
453.49
449
450
-3.27
2023-06-13
451.60
453.28
449.70
453.27
+2.57
2023-06-12
451.70
452.05
450
450.70
-0.39
2023-06-09
448.30
451.20
447.60
451.09
+3.19
2023-06-08
449.58
451.20
446.60
447.90
-1.35
2023-06-07
450.30
450.99
449.13
449.25
+0.39
2023-06-06
446.25
449.62
445.60
448.86
+2.46
2023-06-05
451.64
451.64
445.66
446.40
-4.45
2023-06-02
452.18
452.99
449.99
450.85
+1.70
2023-06-01
450.53
452.20
449
449.15
-0.65
2023-05-31
447.50
450.18
446.25
449.80
+5.86
2023-05-30
445.18
445.90
443.02
443.94
-0.86
2023-05-29
444.81
445.50
442.78
444.80
-0.57
2023-05-26
447.33
447.55
443.80
445.37
-2.18
2023-05-25
450.05
450.50
446.05
447.55
-1.25
2023-05-24
446.40
450.30
446.40
448.80
+3.08
2023-05-23
447.99
449
445.72
445.72
-2.40
2023-05-22
445.50
449.99
443.93
448.12
+1.61
2023-05-19
448
448
444.52
446.51
-1.89
2023-05-18
448.80
448.90
446.30
448.40
-0.78
2023-05-17
451
452.87
447.71
449.18
-1.67
2023-05-16
451.10
452.81
449.85
450.85
-1.16
2023-05-15
449.40
452.99
449.20
452.01
+1.54
2023-05-12
454.50
455
448.89
450.47
-2.65
2023-05-11
452.40
455.83
451.50
453.12
+0.92
2023-05-10
452.50
454
451.20
452.20
+1.19
2023-05-09
450.46
452.19
449.70
451.01
+0.71
2023-05-08
453.59
454
446.03
450.30
-4.20
2023-05-05
453.91
457.20
453
454.50
+1.70
2023-05-04
457.01
457.01
452.60
452.80
+9.90
2023-04-28
446.33
446.85
442
442.90
-3.50
2023-04-27
446
448.26
444.10
446.40
+0.40
2023-04-26
442.50
447.98
441.70
446
+1.20
2023-04-25
442.50
445.50
439.60
444.80
+2.95
2023-04-24
442
443.79
439.24
441.85
-0.95
2023-04-21
444.15
445.80
441.20
442.80
-1.20
2023-04-20
440.86
444.38
439
444
+0.10
2023-04-19
444.20
446.20
442.10
443.90
-0.05
2023-04-18
445.25
445.25
440
443.95
-1.43
2023-04-17
449
449.80
441.70
445.38
-4.10
2023-04-14
449.50
451.70
448.90
449.48
+1.58
2023-04-13
446.21
449.45
444.60
447.90
+0.81
2023-04-12
444.02
448.65
443.21
447.09
+2.79
2023-04-11
443.75
444.30
440
444.30
+2.12
2023-04-10
445.60
445.95
440.86
442.18
-3.82
2023-04-07
446
447.03
444.02
446
-0.50
2023-04-06
447.97
447.97
445.18
446.50
+6.70
2023-04-04
438.40
440.55
438.10
439.80
+4.10
2023-04-03
439.90
441.20
434.10
435.70
-3.80
2023-03-31
438.19
440.20
436.78
439.50
+2.30
2023-03-30
437.97
438.62
436.50
437.20
+0.63
2023-03-29
436.90
438.99
435.50
436.57
+1.22
2023-03-28
435.50
436.50
433.50
435.35
-1.65
2023-03-27
442.99
443.50
436.90
437
-2.60
2023-03-24
438.30
442.10
436
439.60
+1.20
2023-03-23
434.65
439.25
433.80
438.40
+4.40
2023-03-22
439.80
439.80
433.50
434
-7
2023-03-21
443.57
444.44
439.60
441
-6.36
2023-03-20
433
448.40
433
447.36
+15.56
2023-03-17
432
433.30
429.55
431.80
+1.50
2023-03-16
429.16
434.30
428.20
430.30
+3.85
2023-03-15
425.80
427
424.70
426.45
-0.55
2023-03-14
423.30
427
422.51
427
+5.50
2023-03-13
417.65
423.20
416.90
421.50
+3.95
2023-03-10
415.80
418.33
415.50
417.55
+2
2023-03-09
415.10
415.80
414.50
415.55
+0.67
2023-03-08
418.41
418.50
414.88
414.88
-4.86
2023-03-07
420.29
420.80
419.15
419.74
-0.12
2023-03-06
417.40
419.90
416.35
419.86
+3.76
2023-03-03
414.80
416.30
414.31
416.10
+1.80
2023-03-02
413.90
414.90
413.03
414.30
-0.41
2023-03-01
412.11
415.79
412.10
414.71
+1.76
2023-02-28
413.30
414.48
412.88
412.95
-0.14
2023-02-27
413.52
413.70
412.51
413.09
-0.91
2023-02-24
412.60
414.05
411.27
414
+1.55
2023-02-23
414.44
414.90
412.08
412.45
-1.55
2023-02-22
412.30
414
412
414
+2.20
2023-02-21
412.51
413.49
411.80
411.80
-1.30
2023-02-20
411.03
413.64
411.03
413.10
+2.15
2023-02-17
411.99
413
410.36
410.95
-1.05
2023-02-16
410.70
412.60
410.33
412
-0.01
2023-02-15
412.01
414.10
411.10
412.01
+0.01
2023-02-14
413
413.47
410
412
-1.33
2023-02-13
412.30
413.95
411.30
413.33
+2.68
2023-02-10
414
414.68
410.12
410.65
-3.45
2023-02-09
413.96
414.30
412.20
414.10
+1
2023-02-08
411.96
414.30
411.75
413.10
+0.40
2023-02-07
413.50
414.15
412.25
412.70
-1.05
2023-02-06
419
419.67
412.65
413.75
-5.25
2023-02-03
425.50
426
417.60
419
-6.83
2023-02-02
421.10
425.99
420.38
425.83
+5.23
2023-02-01
418.51
422
417
420.60
+2.05
2023-01-31
420.80
421.75
418.50
418.55
-3.50
2023-01-30
420.40
422.99
420.40
422.05
-0.62
2023-01-20
418.80
423.30
418.80
422.67
+3.20
2023-01-19
418.50
420.20
416.81
419.47
+1.47
2023-01-18
419.50
419.90
416.20
418
-0.30
2023-01-17
418
418.99
417.50
418.30
+1.62
2023-01-16
412.72
418.55
412.72
416.68
+2.33
2023-01-13
414.49
415.66
412.67
414.35
+0.20
2023-01-12
414.20
414.70
411.70
414.15
-0.45
2023-01-11
413.60
414.75
413.05
414.60
+0.60
2023-01-10
413.50
414
411.95
414
+0.60
2023-01-09
409.50
414.15
408.90
413.40
+3.95
2023-01-06
411.55
412.19
408
409.45
-3.34
2023-01-05
413.88
414.75
412.10
412.79
-0.41
2023-01-04
411.48
413.20
409.75
413.20
+1.20
2023-01-03
410.90
412
409.10
412
+2.10