搜金价

m黄金T+D2024年价格历史

mAuT+D

m黄金T+D（mAuT+D）2024年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
557.19
2024年
最高价 元/克
636.30
2024-10-30
最低价 元/克
476.06
2024-01-25

2024年价格走势

m黄金T+D · 单位：元/克（日K收盘）

2024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
2024-12-31
616.50
617.28
613.50
615
-1.38
2024-12-30
616.80
617.80
614
616.38
-2.42
2024-12-27
617.50
619.50
616.83
618.80
+1.41
2024-12-26
615.26
618.86
615.20
617.39
+0.40
2024-12-25
614.80
617.59
614.05
616.99
+1.18
2024-12-24
616
616.70
613.80
615.81
-2.29
2024-12-23
611.50
618.70
611
618.10
+5.80
2024-12-20
613.70
613.70
608
612.30
-1.70
2024-12-19
616.60
617.52
607.20
614
-2.55
2024-12-18
616
618.50
613.58
616.55
-1.65
2024-12-17
620
621
616.60
618.20
-0.16
2024-12-16
618.50
621
616
618.36
-3.14
2024-12-13
628
628.28
621
621.50
-6.82
2024-12-12
625.50
630
624.94
628.32
+4.02
2024-12-11
620.11
627
620.11
624.30
+4.70
2024-12-10
618.70
622.68
617.60
619.60
+2.30
2024-12-09
613.70
618.50
611.31
617.30
+3.50
2024-12-06
616.80
617.30
608.08
613.80
-2.20
2024-12-05
615
617.99
613
616
+0.01
2024-12-04
616.50
618.68
615
615.99
-0.32
2024-12-03
615
618.07
611
616.31
+3.81
2024-12-02
614.30
616.20
607.90
612.50
-2
2024-11-29
613
616.33
609
614.50
+3.36
2024-11-28
614.35
615.20
605.16
611.14
-2.74
2024-11-27
607
614.10
607
613.88
+6.88
2024-11-26
619.60
619.95
605.55
607
-9.42
2024-11-25
625
627.43
613.81
616.42
-7.48
2024-11-22
618.50
624.24
616
623.90
+7.26
2024-11-21
609.45
616.66
609
616.64
+8.24
2024-11-20
609
611.98
606.53
608.40
+1.40
2024-11-19
599.94
608.34
599.35
607
+8
2024-11-18
593.40
601
591.62
599
+7.20
2024-11-15
591.30
595.38
590.49
591.80
+0.60
2024-11-14
602.55
604.20
590.35
591.20
-11.90
2024-11-13
600.05
605.58
600.05
603.10
-0.10
2024-11-12
612.50
612.50
602.50
603.20
-10.32
2024-11-11
615.30
619.99
612.80
613.52
+0.52
2024-11-08
609.70
617.55
609
613
+2.98
2024-11-07
621
622.50
609.01
610.02
-14.98
2024-11-06
624
629.10
620.04
625
+1.40
2024-11-05
624
624.97
620.05
623.60
+0.29
2024-11-04
628
630.80
621.80
623.31
-4.30
2024-11-01
634.30
634.49
622.31
627.61
-6.39
2024-10-31
634.98
637.14
630.99
634
-2.30
2024-10-30
628.50
637.35
628.15
636.30
+7
2024-10-29
623.50
629.99
623.33
629.30
+4.50
2024-10-28
621.88
626
620.60
624.80
+3.10
2024-10-25
627.60
627.60
619.70
621.70
-1.30
2024-10-24
628.80
628.80
616.58
623
-5.60
2024-10-23
625.65
628.79
624
628.60
+3.85
2024-10-22
625.92
626.50
619.63
624.75
+1.10
2024-10-21
617.80
624.70
616.10
623.65
+6.90
2024-10-18
612.72
621
611.50
616.75
+3.97
2024-10-17
610
613.46
608.60
612.78
+3.28
2024-10-16
602.05
610.29
601.50
609.50
+6.85
2024-10-15
600.50
602.99
597.68
602.65
+1.16
2024-10-14
597
602.20
595.60
601.49
+4.49
2024-10-11
589.02
597.60
589.02
597
+7.15
2024-10-10
588.50
590.28
586
589.85
+2
2024-10-09
595
595.85
586
587.85
-5.85
2024-10-08
596.30
597.49
592.01
593.70
-1.30
2024-09-30
598.40
598.47
591.60
595
-1.80
2024-09-27
599.16
645.10
595
596.80
-0.70
2024-09-26
597.40
599.20
596.50
597.50
+1.65
2024-09-25
591.50
599.26
591
595.85
+3.85
2024-09-24
592.50
594.54
590.71
592
+0.10
2024-09-23
589
593.50
587
591.90
+4.63
2024-09-20
584.90
588.30
582
587.27
+4.77
2024-09-19
584
586.30
578.75
582.50
+0.50
2024-09-18
583.76
584.60
582
582
-0.20
2024-09-13
573.99
583.68
573.99
582.20
+7.41
2024-09-12
575
575
571.50
574.79
-0.51
2024-09-11
572.30
575.56
571.38
575.30
+2.80
2024-09-10
570.80
572.69
569.60
572.50
+2.30
2024-09-09
571.50
574
566.50
570.20
-2.61
2024-09-06
572.50
573.50
570.51
572.81
+1.31
2024-09-05
568.80
571.50
567.01
571.50
+4
2024-09-04
569.80
571.72
566.51
567.50
-4
2024-09-03
571
571.75
569.20
571.50
+1.15
2024-09-02
573.40
574.50
568.50
570.35
-2.96
2024-08-30
574.95
575.53
571.52
573.31
-1.59
2024-08-29
571.73
575.80
570.55
574.90
+1
2024-08-28
574.30
576
572.62
573.90
-0.10
2024-08-27
576
576.30
572.50
574
-1
2024-08-26
572.50
575.70
571
575
+3.50
2024-08-23
572.49
572.80
566.60
571.50
-1.50
2024-08-22
574.88
574.97
570.44
573
-1.45
2024-08-21
576
576.59
570.80
574.45
+1.66
2024-08-20
571.24
573.48
569.50
572.79
+0.49
2024-08-19
568.70
574
566.80
572.30
+6.99
2024-08-16
566.38
567.80
561.98
565.31
+0.11
2024-08-15
568
568
560.18
565.20
-2
2024-08-14
567.80
568.79
563.96
567.20
-0.60
2024-08-13
564.46
570.90
564
567.80
+3.80
2024-08-12
560.98
564.25
558.99
564
+3.40
2024-08-09
557
561.66
556.50
560.60
+6.09
2024-08-08
556.50
556.80
552
554.51
+0.21
2024-08-07
555.20
555.70
550.21
554.30
+0.50
2024-08-06
548.10
556.90
543.77
553.80
-7.20
2024-08-05
571.09
572.19
553.18
561
-9.90
2024-08-02
569.96
571.50
566
570.90
+2.40
2024-08-01
564
570.50
562.68
568.50
+4.84
2024-07-31
558.87
565.55
557
563.66
+5.26
2024-07-30
558.66
559.52
553
558.40
-0.39
2024-07-29
556.69
560.98
555
558.79
+3.88
2024-07-26
550.80
556.04
548.21
554.91
+2.56
2024-07-25
566.88
568
550.70
552.35
-13.65
2024-07-24
562
566.48
561.20
566
+6
2024-07-23
562.50
563.44
558.34
560
-2.99
2024-07-22
560.60
563.64
556.50
562.99
+2.49
2024-07-19
576
576.25
560.44
560.50
-17
2024-07-18
577.89
579.90
572
577.50
+0.19
2024-07-17
570.90
581.46
569.50
577.31
+6.32
2024-07-16
567.30
570.99
565.63
570.99
+6.99
2024-07-15
563.60
567.47
562
564
+0.65
2024-07-12
561
567.80
561
563.35
+2.05
2024-07-11
561.30
562.10
559.21
561.30
+1.51
2024-07-10
556
559.79
554.42
559.79
+3.91
2024-07-09
558.61
559.86
553.60
555.88
-3.80
2024-07-08
558.50
563.01
556.06
559.68
+1.80
2024-07-05
556.02
558.08
556.02
557.88
+1.48
2024-07-04
554.05
558.26
552.20
556.40
+2.63
2024-07-03
548.50
554
548.50
553.77
+4.25
2024-07-02
551.10
551.60
548.46
549.52
+0.37
2024-07-01
550
551.70
547.65
549.15
-0.63
2024-06-28
546.78
550.29
546.51
549.78
+5.90
2024-06-27
545.16
546.90
541.80
543.88
-1.72
2024-06-26
550.01
550.30
544.60
545.60
-3.81
2024-06-25
549.80
551
548.40
549.41
-0.54
2024-06-24
558.30
558.89
548
549.95
-6.55
2024-06-21
552.50
558.68
552.50
556.50
+2.60
2024-06-20
550
554.46
548.80
553.90
+3.80
2024-06-19
546
550.27
546
550.10
+2.52
2024-06-18
547.93
549.05
545.91
547.58
+0.38
2024-06-17
548.40
550.90
546.71
547.20
+1.20
2024-06-14
545
548
541.83
546
—
2024-06-13
545.80
551
543.80
546
+0.22
2024-06-12
543.80
546.68
543.80
545.78
+1.98
2024-06-11
547.88
547.88
541.60
543.80
-15.57
2024-06-07
556.80
562.40
555.54
559.37
+0.47
2024-06-06
550.45
561
549.30
558.90
+8.63
2024-06-05
550.31
552.75
547.07
550.27
-3.03
2024-06-04
549.23
555
549.23
553.30
+4.21
2024-06-03
552.34
557
546.01
549.09
-4.51
2024-05-31
551.68
554.30
550.50
553.60
+1.91
2024-05-30
553
554.95
548.60
551.69
-4.21
2024-05-29
554.49
558
554
555.90
+3.30
2024-05-28
553.50
556.50
552.46
552.60
+0.60
2024-05-27
551.20
553.90
550
552
+0.80
2024-05-24
557
557.04
547.30
551.20
-5.29
2024-05-23
567.80
568.50
553.78
556.49
-11.91
2024-05-22
569.58
572.85
568
568.40
-0.60
2024-05-21
573.98
576.83
567.50
569
-5
2024-05-20
561.83
577.77
561.60
574
+12.80
2024-05-17
560.59
561.45
558.22
561.20
+0.70
2024-05-16
555.20
563.20
554.10
560.50
+4.60
2024-05-15
552.30
556.64
552
555.90
+5.10
2024-05-14
551.55
553.51
550.50
550.80
-2.06
2024-05-13
557
557
552.06
552.86
-3.14
2024-05-10
543.52
556.88
543.52
556
+12.75
2024-05-09
544.80
545.45
543
543.25
-0.55
2024-05-08
544
546
542.63
543.80
-0.95
2024-05-07
544.50
547.10
543.55
544.75
+0.59
2024-05-06
538.51
544.16
538.01
544.16
-1.84
2024-04-30
549.30
550.40
545.67
546
-3.20
2024-04-29
552.88
554.23
548
549.20
-3.30
2024-04-26
548
553.50
545.60
552.50
+4.50
2024-04-25
547.20
552
544
548
+0.04
2024-04-24
543
550.30
543
547.96
+4.16
2024-04-23
552.80
554
542
543.80
-12.80
2024-04-22
564.84
568
555.13
556.60
-8.50
2024-04-19
563.70
573.76
560.50
565.10
+2.10
2024-04-18
566.50
568.75
557.50
563
-1.99
2024-04-17
563.64
570
562.50
564.99
+1.69
2024-04-16
558.99
568.96
552.93
563.30
+4.30
2024-04-15
567.64
580.58
557
559
-8.70
2024-04-12
554.50
568.88
553
567.70
+13.48
2024-04-11
555
556.97
551
554.22
-3.38
2024-04-10
556.79
559
554
557.60
+1.40
2024-04-09
554.16
557.40
550
556.20
+2
2024-04-08
542.88
558.87
542.22
554.20
+16.50
2024-04-03
534.10
540.59
532.80
537.70
+3.98
2024-04-02
533.60
533.78
527.30
533.72
+0.12
2024-04-01
528.33
533.60
527.20
533.60
+3.85
2024-03-29
521
531.59
518.50
529.75
+11.05
2024-03-28
517
518.70
515.60
518.70
+3
2024-03-27
517
517.94
513.20
515.70
+3
2024-03-26
512.30
514
511.71
512.70
+1.21
2024-03-25
511.51
515
510.51
511.49
+0.29
2024-03-22
514.67
515.30
507.41
511.20
-3.42
2024-03-21
504.50
516.78
503.90
514.62
+9.62
2024-03-20
504.89
505.28
503.50
505
+0.80
2024-03-19
505
505.50
503.10
504.20
+0.71
2024-03-18
506.50
506.78
502.50
503.49
-3.27
2024-03-15
505.48
507
504
506.76
+1.47
2024-03-14
505.30
508.81
504.80
505.29
+0.79
2024-03-13
505.29
506.50
503
504.50
-0.80
2024-03-12
507
508.30
505.30
505.30
-2.10
2024-03-11
505.65
510.16
504.01
507.40
+2.60
2024-03-08
505.50
506
501.50
504.80
-0.20
2024-03-07
500
506
498.60
505
+5.50
2024-03-06
498.45
500.97
497.10
499.50
+3.10
2024-03-05
489.20
496.55
489.20
496.40
+7.10
2024-03-04
484
490.10
482.90
489.30
+6.29
2024-03-01
480.20
483.25
479.60
483.01
+1.97
2024-02-29
480.70
481.30
480
481.04
+0.74
2024-02-28
481.58
481.70
480.17
480.30
-0.70
2024-02-27
480.15
481.18
479.50
481
+0.50
2024-02-26
479
480.99
478.85
480.50
+2.30
2024-02-23
479.50
479.99
478.10
478.20
-1.50
2024-02-22
479.57
480.30
478.80
479.70
+0.10
2024-02-21
480.50
481.49
479.60
479.60
-0.40
2024-02-20
480.15
480.20
479.30
480
-0.50
2024-02-19
479
480.50
478.50
480.50
+0.50
2024-02-09
480
481.99
479.80
480
-1.50
2024-02-08
480.50
482.30
479.61
481.50
+1.10
2024-02-07
479.76
481.20
479
480.40
+0.78
2024-02-06
480
480.60
478
479.62
-0.28
2024-02-05
483.90
484.50
479.80
479.90
-3.70
2024-02-02
480
483.78
479.80
483.60
+2.40
2024-02-01
480.51
482.79
480.51
481.20
+1
2024-01-31
480.20
482.30
480.20
480.20
-0.20
2024-01-30
479.01
480.90
478.55
480.40
+0.40
2024-01-29
478.75
480.10
476
480
+0.50
2024-01-26
476.50
479.50
476.20
479.50
+3.44
2024-01-25
479
479.10
476
476.06
-2.44
2024-01-24
478
478.93
477.91
478.50
-0.50
2024-01-23
478.84
479.50
477.27
479
+0.85
2024-01-22
481
481.60
478.01
478.15
-2.85
2024-01-19
478.30
481
478
481
+2.80
2024-01-18
478.89
480.18
477.20
478.20
+0.15
2024-01-17
481.22
482.85
477.43
478.05
-5.20
2024-01-16
482.62
483.30
482.30
483.25
-0.25
2024-01-15
481.70
483.50
480.70
483.50
+3.50
2024-01-12
479.35
480.85
477
480
+1.26
2024-01-11
479.80
480.20
478.02
478.74
+0.02
2024-01-10
479.80
480.50
478.50
478.72
-0.68
2024-01-09
479.55
480.90
476.50
479.40
-1.10
2024-01-08
480
483.50
478
480.50
-0.25
2024-01-05
481
482.45
480.01
480.75
-0.90
2024-01-04
480.17
481.65
477.50
481.65
-0.34
2024-01-03
483.98
483.98
480.51
481.99
-1.02
2024-01-02
478.50
483.80
478.10
483.01
+3.20