m黄金T+D2025年价格历史
mAuT+Dm黄金T+D（mAuT+D）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
797.71
2025年
最高价
元/克
1008.40
2025-12-26
最低价
元/克
621
2025-01-02
2025年价格走势
m黄金T+D · 单位：元/克（日K收盘）
2025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
2025-12-31
986
989.86
960
976.50
-5.57
2025-12-30
1003.50
1004.50
962
982.07
-23.63
2025-12-29
1009.50
1017
1000.50
1005.70
-2.70
2025-12-26
1003
1018
1002.50
1008.40
+5.30
2025-12-25
1004.80
1009
998.50
1003.10
-4.40
2025-12-24
1008
1016.96
995
1007.50
+0.90
2025-12-23
992
1013
989.53
1006.60
+13.62
2025-12-22
975
995
973.51
992.98
+17.18
2025-12-19
973
981
970
975.80
+0.50
2025-12-18
972
977.50
971.85
975.30
+2.30
2025-12-17
965
977.50
965
973
+7.23
2025-12-16
978
978
962.01
965.77
-11.23
2025-12-15
977
979.30
960
977
+11.50
2025-12-12
952
965.88
951
965.50
+13.42
2025-12-11
951
961.48
949
952.08
+0.58
2025-12-10
951
954
947.70
951.50
+4.62
2025-12-09
952.43
953.49
944.54
946.88
-6.22
2025-12-08
955
961.50
950.13
953.10
-2.68
2025-12-05
950.70
957
948.10
955.78
+6.98
2025-12-04
951
958.80
945.26
948.80
-1.85
2025-12-03
960.20
960.20
944
950.65
-4.85
2025-12-02
963
963
951
955.50
-2.90
2025-12-01
946.60
962.96
943.35
958.40
+10.10
2025-11-28
940
950.45
940
948.30
+4.89
2025-11-27
945.80
945.80
939
943.41
+1.53
2025-11-26
940
946
935.20
941.88
+0.88
2025-11-25
928.30
945.49
928.30
941
+15
2025-11-24
924
935.09
923.50
926
+3
2025-11-21
930
937.80
921.50
923
-7.50
2025-11-20
940.43
944
926.38
930.50
-4
2025-11-19
923.50
936.98
922
934.50
+17.90
2025-11-18
930.70
933.50
916.10
916.60
-14.10
2025-11-17
941.12
945.79
920
930.70
-17.78
2025-11-14
962
965
948
948.48
-10.70
2025-11-13
944.80
961.98
944
959.18
+14.18
2025-11-12
948.85
949.60
939
945
-2
2025-11-11
936
950.99
934.06
947
+12.70
2025-11-10
919
935.50
914.50
934.30
+16.30
2025-11-07
921
921
910.50
918
+0.40
2025-11-06
910
919.84
909.37
917.60
+7.59
2025-11-05
916.30
916.76
903
910.01
-6.09
2025-11-04
918.50
922.90
910.14
916.10
-4.40
2025-11-03
919
924.70
908
920.50
-0.60
2025-10-31
910
923.60
907
921.10
+14.10
2025-10-30
918
919
894.39
907
-5.10
2025-10-29
896
913.30
891
912.10
+15.10
2025-10-28
921.60
927
896.80
897
-33.21
2025-10-27
933
947
928.60
930.21
-5.09
2025-10-24
941
950
934.06
935.30
-5.40
2025-10-23
929.96
946
921.01
940.70
-8.30
2025-10-22
975.80
975.80
931.77
949
-39
2025-10-21
975.50
999.80
974.55
988
+13.99
2025-10-20
980.06
991.59
960
974.01
-22.99
2025-10-17
968
1000
966.30
997
+29.22
2025-10-16
956.60
972.90
953.16
967.78
+9.28
2025-10-15
936.80
959.47
932.25
958.50
+17.90
2025-10-14
926
964.90
925.40
940.60
+13.80
2025-10-13
901.99
927
900
926.80
+28.80
2025-10-10
915.79
918
896.01
898
-14
2025-10-09
913
927.96
901.50
912
+40.01
2025-09-30
864
876
861.20
871.99
+8.99
2025-09-29
853.25
863.99
851.20
863
+10
2025-09-26
852.85
854.45
847
853
+1.21
2025-09-25
855.50
856.40
847.64
851.79
-5.21
2025-09-24
850.06
857
848.90
857
+6.70
2025-09-23
841
850.85
839.10
850.30
+10.30
2025-09-22
827.29
841.80
825.50
840
+13.50
2025-09-19
828
828.60
822
826.50
+1.53
2025-09-18
831
836.77
822
824.97
-7.03
2025-09-17
838.13
839.64
831.70
832
-6.30
2025-09-16
830
839.80
828
838.30
+10.20
2025-09-15
831.80
831.80
825.50
828.10
-2.26
2025-09-12
825.20
831.78
823.50
830.36
+3.96
2025-09-11
831.20
832.64
825.30
826.40
-3.59
2025-09-10
831
837
824.11
829.99
-2.01
2025-09-09
821.34
833.53
821.34
832
+11
2025-09-08
811.49
822
810.45
821
+9.60
2025-09-05
808.97
813.30
808.01
811.40
+2.50
2025-09-04
810
818
803
808.90
-1.10
2025-09-03
801.80
812.20
798.01
810
+10
2025-09-02
795.10
805.48
790
800
+5.35
2025-09-01
782.30
798.30
781.02
794.65
+12.75
2025-08-29
781
782.50
779.50
781.90
+2.01
2025-08-28
777.01
781.30
776
779.89
+1.88
2025-08-27
777
779.80
776.59
778.01
+1.01
2025-08-26
775.68
779
775.10
777
+1.50
2025-08-25
771
778.53
769.50
775.50
+3.73
2025-08-22
771.50
773.95
770.02
771.77
-0.82
2025-08-21
771.50
774.36
771.13
772.59
+2.39
2025-08-20
772.80
773
767.60
770.20
-2.80
2025-08-19
773.40
774.99
770.90
773
-1.50
2025-08-18
772.83
775.50
771
774.50
+1.50
2025-08-15
774.40
774.40
770
773
-2.11
2025-08-14
775.50
777
773.62
775.11
-0.09
2025-08-13
774
775.29
770.60
775.20
+1.90
2025-08-12
774.50
775.49
772.21
773.30
-2.55
2025-08-11
782.40
784.79
770
775.85
-7.35
2025-08-08
780
784.45
779.30
783.20
+1.20
2025-08-07
777.81
782.20
777
782
+2.80
2025-08-06
776
781.70
776
779.20
-0.60
2025-08-05
775.65
781.81
775.65
779.80
+4.20
2025-08-04
767.18
777.60
767.18
775.60
+8.25
2025-08-01
767.50
769
765.10
767.35
+0.46
2025-07-31
770.71
770.80
763.45
766.89
-2.62
2025-07-30
766.50
771.30
766.50
769.51
+2.02
2025-07-29
771.20
771.35
764.49
767.49
-4.30
2025-07-28
770.60
771.99
767
771.79
-2.41
2025-07-25
773
775.30
771
774.20
-1
2025-07-24
788.30
788.30
774
775.20
-12.80
2025-07-23
781.70
789.50
781.50
788
+7.80
2025-07-22
778.50
783
778.20
780.20
+3.20
2025-07-21
775.50
778.41
773.51
777
+3.50
2025-07-18
770
773.70
767.80
773.50
+2.25
2025-07-17
774
778.50
770
771.25
-0.95
2025-07-16
775
775.20
769.90
772.20
-4.20
2025-07-15
776.30
777.20
772
776.40
-0.39
2025-07-14
771.04
777.50
771
776.79
+7.39
2025-07-11
769
772
766.80
769.40
-0.23
2025-07-10
761
770.08
761
769.63
+6.13
2025-07-09
770.10
771
761.11
763.50
-8.49
2025-07-08
766
772.90
765.56
771.99
+4.47
2025-07-07
772
772.13
765.60
767.52
-4.18
2025-07-04
774
775
767
771.70
-4.10
2025-07-03
773
777.85
772
775.80
+5.30
2025-07-02
773
776
770.20
770.50
-1.50
2025-07-01
760.90
772.90
760.90
772
+8
2025-06-30
764
764.49
756.06
764
+0.55
2025-06-27
771.98
773.30
762
763.45
-10.05
2025-06-26
769.35
773.50
767.57
773.50
+2.98
2025-06-25
768.80
771.88
762.50
770.52
+1.72
2025-06-24
782
784.30
767.14
768.80
-9.20
2025-06-23
775.90
781.72
774
778
+0.72
2025-06-20
780.50
781.60
774.30
777.28
+0.28
2025-06-19
783
785.70
776.50
777
-4.80
2025-06-18
782.50
785.30
778.60
781.80
-1.10
2025-06-17
787.99
789.99
779.05
782.90
-5.30
2025-06-16
793
796.95
787.26
788.20
-2.70
2025-06-13
781.01
797.70
781
790.90
+9.91
2025-06-12
774
783.49
772
780.99
+6.18
2025-06-11
775
776.50
771.30
774.81
+2.11
2025-06-10
770
773.57
766.76
772.70
+0.50
2025-06-09
779.49
779.99
764.50
772.20
-7.49
2025-06-06
784.80
785.55
773.14
779.69
-1.31
2025-06-05
777.10
784.40
777.10
781
+1.50
2025-06-04
778.51
782.50
774.54
779.50
+1
2025-06-03
784.11
787.70
778
778.50
+9.60
2025-05-30
763.50
772.09
763.50
768.90
+6.20
2025-05-29
769.23
770.06
756.04
762.70
-6.90
2025-05-28
765.90
770.75
764.62
769.60
+1.30
2025-05-27
771.49
777.50
767.65
768.30
-5.73
2025-05-26
778
783
773.71
774.03
-1.97
2025-05-23
775
777.25
767
776
-2
2025-05-22
773
781.66
770
778
+4
2025-05-21
757.50
776
754.51
774
+20.98
2025-05-20
756.20
756.40
750.25
753.02
-1.28
2025-05-19
737.03
758
736.51
754.30
+7.30
2025-05-16
739.56
756
736.06
747
+11.50
2025-05-15
755.30
755.72
730
735.50
-23.50
2025-05-14
761.99
765.14
757.30
759
-4.38
2025-05-13
759
765
753
763.38
+5.28
2025-05-12
783.32
788.20
757.50
758.10
-27.90
2025-05-09
788
794.06
774.10
786
-1.40
2025-05-08
797
805.93
785.50
787.40
-12.39
2025-05-07
793.04
804.60
791.50
799.79
+6.79
2025-05-06
784
797.21
784
793
+12.95
2025-04-30
781.20
789
778.32
780.05
-1.45
2025-04-29
781
795
779.50
781.50
+4
2025-04-28
785.52
788.25
776
777.50
-6.50
2025-04-25
793.50
799.97
781.43
784
-9
2025-04-24
793.18
803.50
773.15
793
+6.30
2025-04-23
826.02
827.10
781.88
786.70
-40.30
2025-04-22
804.26
833.99
804.26
827
+22.50
2025-04-21
788
804.50
787.48
804.50
+15.80
2025-04-18
788.70
791
778
788.70
+2.09
2025-04-17
781.02
795.44
779.60
786.61
+5.61
2025-04-16
760.80
781.20
760.80
781
+20.90
2025-04-15
760.50
763.75
756.50
760.10
-2.31
2025-04-14
757.50
765.15
756.20
762.41
+4.91
2025-04-11
741
762
739.51
757.50
+16.50
2025-04-10
738.11
744.49
727.10
741
+12.31
2025-04-09
717.70
738.58
715.10
728.69
+10.99
2025-04-08
713.75
719
709.90
717.70
+3.76
2025-04-07
710
726.36
701.88
713.94
-26.56
2025-04-03
732.35
746.76
731
740.50
+7.69
2025-04-02
736.65
737.10
729.66
732.81
-3.19
2025-04-01
729.20
738.40
725
736
+6
2025-03-31
719.50
730.61
718
730
+9
2025-03-28
713.98
722.45
710.10
721
+11.90
2025-03-27
707.51
709.50
705.20
709.10
+1.30
2025-03-26
705.10
708.30
704.70
707.80
+3.19
2025-03-25
705.90
706.54
702.56
704.61
-1.20
2025-03-24
707
707.45
700.02
705.81
-0.19
2025-03-21
707.30
709.76
704.44
706
-3
2025-03-20
707.30
710.30
703.24
709
+1.70
2025-03-19
702.50
708.40
702.13
707.30
+6.60
2025-03-18
695.50
700.99
694.30
700.70
+5.70
2025-03-17
694
696.50
692.90
695
+2.10
2025-03-14
686
697
685.22
692.90
+8.90
2025-03-13
680
685.60
678.51
684
+4.90
2025-03-12
678.88
680.10
677.14
679.10
+2.80
2025-03-11
679.60
680.40
674.70
676.30
-5.49
2025-03-10
678.73
681.79
677.39
681.79
+2.29
2025-03-07
676.99
680.36
676.50
679.50
-0.99
2025-03-06
681
681.60
675
680.49
-0.91
2025-03-05
681
682.20
677.68
681.40
+2.40
2025-03-04
673.63
679
671.51
679
+7.40
2025-03-03
672.85
699.30
664.57
671.60
+1.74
2025-02-28
675.30
677.30
669.06
669.86
-6.14
2025-02-27
679.30
681.75
674.90
676
-3.54
2025-02-26
684.52
686
674.50
679.54
-5.91
2025-02-25
686.88
688.50
683.19
685.45
-0.15
2025-02-24
683.20
685.90
681.52
685.60
+1.75
2025-02-21
687.30
688.50
681
683.85
-5.15
2025-02-20
687
689.20
683
689
+2.01
2025-02-19
682.02
689
682
686.99
+4.85
2025-02-18
677.60
682.80
676.12
682.14
+6.14
2025-02-17
686.80
686.80
673.60
676
-10.40
2025-02-14
682.18
687.30
682.15
686.40
+2.70
2025-02-13
677.50
685.30
674.04
683.70
+3.10
2025-02-12
682.80
684.39
676.16
680.60
-3.30
2025-02-11
682
690.78
678.50
683.90
+4.60
2025-02-10
669
679.30
666.58
679.30
+10.42
2025-02-07
668.30
670
662.74
668.88
+1.87
2025-02-06
669.98
671.50
666.30
667.01
-0.69
2025-02-05
666.66
668.96
663.64
667.70
+24.46
2025-01-27
648.23
649.50
642.80
643.24
-3.11
2025-01-24
643.50
647.63
640.80
646.35
+2.05
2025-01-23
643.02
645.38
643.02
644.30
+0.30
2025-01-22
638.19
646.30
637.50
644
+4.96
2025-01-21
636.50
639.04
632.10
639.04
+2.04
2025-01-20
637.99
639
632.26
637
-0.90
2025-01-17
638.06
641.50
637.21
637.90
+0.90
2025-01-16
634.50
638.39
633.50
637
+2.54
2025-01-15
631
635.20
629.30
634.46
+2.96
2025-01-14
634.50
634.50
630.40
631.50
-5.05
2025-01-13
634.50
638.50
630.70
636.55
+2.55
2025-01-10
630.30
634.73
630.30
634
+3.30
2025-01-09
626.60
630.70
626.11
630.70
+3.30
2025-01-08
626.30
627.50
624.30
627.40
+2.40
2025-01-07
625.21
626.50
618.43
625
+0.04
2025-01-06
627.30
627.70
623.70
624.96
-1.72
2025-01-03
623.50
627.50
622.32
626.68
+5.68
2025-01-02
619
622.50
619
621
+6