搜金价

i黄金99992016年价格历史

SGiAu9999

i黄金9999（SGiAu9999）2016年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
268.77
2016年
最高价 元/克
294.65
2016-07-07
最低价 元/克
226.74
2016-01-05

2016年价格走势

i黄金9999 · 单位：元/克（日K收盘）

2016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
2016-12-30
257.86
265
255
262.45
+4.45
2016-12-29
262.50
262.50
257.01
258
-4.79
2016-12-28
256.86
265
256.10
262.79
+6.01
2016-12-27
260
260
256
256.78
-2.10
2016-12-26
260
260
258.88
258.88
-2.02
2016-12-23
253.50
265
253.35
260.90
+6.80
2016-12-22
255
258.70
253.01
254.10
-1.10
2016-12-21
256.68
256.68
253.91
255.20
-1.90
2016-12-20
258.50
259
256.50
257.10
-1.30
2016-12-19
257.40
261.96
256.01
258.40
+2
2016-12-16
258
260.98
256
256.40
-3.20
2016-12-15
260.91
263.98
258.72
259.60
-2.40
2016-12-14
260.30
262
259.50
262
+1.15
2016-12-13
261.10
261.20
260.55
260.85
+0.76
2016-12-12
263.98
263.98
259.80
260.09
-1.86
2016-12-09
266.11
266.11
261
261.95
-1.37
2016-12-08
263.20
266.17
262.70
263.32
+2.12
2016-12-07
264.79
264.79
260.60
261.20
+0.30
2016-12-06
285
285
260.51
260.90
—
2016-12-05
264.14
264.14
260.85
260.90
-0.40
2016-12-02
261
261.80
258.61
261.30
-0.25
2016-12-01
263.61
266.36
260
261.55
-3.25
2016-11-30
263.96
266
263.96
264.80
-1.20
2016-11-29
267.80
269.12
266
266
-0.90
2016-11-28
268
268.10
266.20
266.90
+0.90
2016-11-25
266.20
266.51
264.10
266
-1.70
2016-11-24
268.50
268.50
267.70
267.70
-3.60
2016-11-23
271
271.90
271
271.30
+0.30
2016-11-22
273.25
273.25
270.98
271
-1.50
2016-11-21
270
272.50
270
272.50
+3.20
2016-11-18
273.03
273.03
269.20
269.30
-3.78
2016-11-17
274
274
273.08
273.08
-1.97
2016-11-16
273.46
275.06
273.20
275.05
+3.05
2016-11-15
269.64
272.50
269.64
272
+1.69
2016-11-14
272
272
267
270.31
-6.89
2016-11-11
278.50
278.50
276.10
277.20
-4.80
2016-11-10
288
288
281.51
282
-6.50
2016-11-09
281.03
291
278.55
288.50
+7.80
2016-11-08
279.27
280.70
279.27
280.70
-1.30
2016-11-07
284
284
282
282
-1
2016-11-04
284.16
284.16
282
283
-1.47
2016-11-03
282.13
284.47
282.13
284.47
+2.31
2016-11-02
282.10
282.16
281
282.16
+2.66
2016-11-01
278.90
279.60
278.90
279.50
+0.50
2016-10-31
279
279
279
279
+1.70
2016-10-28
277.70
277.90
277.30
277.30
—
2016-10-27
277.22
277.30
276.75
277.30
-0.90
2016-10-26
277.30
278.50
277.30
278.20
+2.19
2016-10-25
277
277
276.01
276.01
-0.76
2016-10-24
276.92
276.92
276.77
276.77
+2.27
2016-10-21
275.54
275.60
274.50
274.50
-2.02
2016-10-20
276.98
277.49
276.11
276.52
+2.47
2016-10-19
274.60
274.60
274.05
274.05
-0.15
2016-10-18
273
274.20
273
274.20
+1.60
2016-10-17
272.40
272.70
272.30
272.60
+0.48
2016-10-14
273.45
273.45
272.12
272.12
-1.33
2016-10-13
260.88
273.60
260.88
273.45
+1.20
2016-10-12
260.27
272.30
260.27
272.25
-1.83
2016-10-11
272.75
274.08
272.32
274.08
+1.08
2016-10-10
272.90
273
272.90
273
-11.94
2016-10-04
285.55
285.55
284.94
284.94
—
2016-09-30
285.55
285.55
284.94
284.94
+0.44
2016-09-29
285.30
285.30
284.50
284.50
+0.17
2016-09-28
285.30
285.30
260.20
284.33
-2.67
2016-09-27
288.45
288.45
287
287
+0.09
2016-09-26
287.97
287.97
286.85
286.91
-0.21
2016-09-23
287.30
287.50
286.20
287.12
+0.49
2016-09-22
286.63
286.63
286.63
286.63
+2.83
2016-09-21
282.80
284
282.80
283.80
+0.20
2016-09-20
282.50
284
282.50
283.60
+0.60
2016-09-19
283.20
283.20
282.60
283
-1.50
2016-09-15
282.97
284.50
282.97
284.50
—
2016-09-14
282.97
284.50
282.97
284.50
-1.84
2016-09-13
286.38
286.38
286.34
286.34
+0.34
2016-09-12
288.64
288.64
285.18
286
-1
2016-09-09
287.01
288.20
287
287
-2.20
2016-09-08
289.20
289.20
289.20
289.20
+0.70
2016-09-07
286.95
288.50
286.95
288.50
+2.70
2016-09-06
286.36
286.36
285.75
285.80
+0.60
2016-09-05
285.10
285.20
285.10
285.20
+2.50
2016-09-02
281.45
282.95
280.86
282.70
+1
2016-09-01
282.52
283.50
281.51
281.70
-1.80
2016-08-31
283.50
283.50
283.50
283.50
-1.19
2016-08-30
284.69
284.69
284.69
284.69
+0.99
2016-08-29
284.60
284.60
283.70
283.70
-0.26
2016-08-26
284.01
284.01
283.96
283.96
-0.34
2016-08-25
284.30
284.30
284.30
284.30
-2.30
2016-08-24
286.60
286.60
286.60
286.60
+0.60
2016-08-23
286
286
286
286
-0.40
2016-08-22
287.70
288.50
286.11
286.40
-2.25
2016-08-19
288.30
288.99
287.70
288.65
-0.15
2016-08-18
286.50
288.80
286.50
288.80
+1.55
2016-08-17
289.97
289.97
286.62
287.25
-0.95
2016-08-16
287.85
288.20
287.85
288.20
+0.70
2016-08-15
285.45
287.50
285.45
287.50
+1.39
2016-08-12
289.39
289.39
286.11
286.11
-2.03
2016-08-11
288.28
288.28
288
288.14
-1.46
2016-08-10
289.90
290.69
289.60
289.60
+3.95
2016-08-09
286.42
287
285.31
285.65
-1.35
2016-08-08
287
287.50
286.50
287
-4.69
2016-08-05
291.67
291.69
289.95
291.69
+2.69
2016-08-04
289.14
289.14
289
289
-1
2016-08-03
290
290
290
290
+0.19
2016-08-02
289.50
289.81
289.50
289.81
+1.81
2016-08-01
272.28
288
272.28
288
+1.89
2016-07-29
287.48
287.48
286.11
286.11
-1.39
2016-07-28
286.22
287.50
286.22
287.50
+3.61
2016-07-27
284
284
283
283.89
-0.11
2016-07-26
284
284
284
284
+1
2016-07-25
285.80
285.80
282.80
283
-1.90
2016-07-22
283
285.48
283
284.90
+1.75
2016-07-21
285.16
285.16
282.20
283.15
-3.11
2016-07-20
286.26
286.26
286.26
286.26
-0.24
2016-07-19
286.80
288.05
286.50
286.50
-1.17
2016-07-18
287.67
287.67
287.67
287.67
+0.97
2016-07-15
286.70
286.70
286.70
286.70
-0.95
2016-07-14
288.50
288.70
287.65
287.65
-0.35
2016-07-13
289.38
289.96
287.01
288
-4.20
2016-07-12
293.30
293.30
291.50
292.20
-1.60
2016-07-11
291
295
291
293.80
+1.80
2016-07-08
291.26
292.20
291.10
292
-2.65
2016-07-07
294.30
295
294.30
294.65
+0.50
2016-07-06
289.15
295
289.15
294.15
+5.65
2016-07-05
291.07
291.07
287.80
288.50
-1.90
2016-07-04
287.48
290.40
287.48
290.40
+5.40
2016-07-01
283.35
285
283.35
285
+2.14
2016-06-30
284
284
282.71
282.86
+0.16
2016-06-29
282.30
282.70
282.30
282.70
+0.72
2016-06-28
284.42
284.42
281.98
281.98
-2.02
2016-06-27
280.47
284.50
280
284
+3
2016-06-24
269.88
281
269.88
281
+12.10
2016-06-23
268.50
268.90
267
268.90
+0.90
2016-06-22
268.09
270
268
268
-3.10
2016-06-21
271.52
273.25
270.86
271.10
-0.90
2016-06-20
274.16
274.16
260
272
—
2016-06-17
277.17
278.50
270.95
272
-5.60
2016-06-16
272.50
278.05
271.45
277.60
+4.50
2016-06-15
272.50
273.88
271.50
273.10
+1.45
2016-06-14
272
272.98
271
271.65
-0.10
2016-06-13
263.20
272.25
263.20
271.75
+6.75
2016-06-08
262.15
265
261.70
265
+2.10
2016-06-07
263.50
263.70
262.65
262.90
+0.58
2016-06-06
262.50
262.66
261
262.32
+5.32
2016-06-03
257
257
257
257
—
2016-06-02
257
257
257
257
-0.28
2016-06-01
258.06
258.06
256.40
257.28
+2.07
2016-05-30
256
256
254.50
255.21
-2.79
2016-05-27
257.12
258
256.80
258
-2
2016-05-26
260
260
260
260
+0.40
2016-05-25
259.95
259.95
259.40
259.60
-2.80
2016-05-24
263.80
263.80
262.40
262.40
-0.71
2016-05-23
262.28
265
262.28
263.11
-0.69
2016-05-20
263.60
264
263.60
263.80
-2.08
2016-05-19
268.78
268.78
265
265.88
-2.03
2016-05-18
268
268
267.31
267.91
-0.09
2016-05-17
268
268
268
268
-1.13
2016-05-16
267.50
269.90
267.50
269.13
+0.38
2016-05-13
268.25
268.75
268.25
268.75
+2.15
2016-05-12
266.81
266.81
266.60
266.60
-0.20
2016-05-11
266.40
267.50
266.30
266.80
+1
2016-05-10
265.80
265.80
265.70
265.80
-2.40
2016-05-09
269.10
269.10
268.20
268.20
+0.60
2016-05-06
268.30
268.30
267
267.60
-0.90
2016-05-05
269
269
267.68
268.50
+0.40
2016-05-04
268
268.10
267.90
268.10
-0.94
2016-05-03
270.30
270.30
268.26
269.04
+3.25
2016-04-29
255
267.98
255
265.79
+4.79
2016-04-28
261.60
261.61
261
261
+0.95
2016-04-27
260.50
260.50
260
260.05
-0.70
2016-04-25
260
261
260
260.75
+0.45
2016-04-22
264.50
264.50
260
260.30
-2.31
2016-04-21
262.60
262.66
261
262.61
+5.73
2016-04-20
256.88
256.88
256.88
256.88
-1.02
2016-04-19
257
259.60
256.20
257.90
+0.10
2016-04-18
257.80
257.80
257.80
257.80
+0.80
2016-04-15
259
259
257
257
-0.80
2016-04-14
256.70
257.81
256.60
257.80
-2.40
2016-04-13
261
261.01
258.50
260.20
-1.30
2016-04-12
261.30
261.51
261.30
261.50
+1.70
2016-04-11
257.50
260
257.50
259.80
+1.80
2016-04-08
257.99
258.01
257.99
258
+2
2016-04-07
255.65
258.80
255
256
—
2016-04-06
256
256.01
256
256
+0.40
2016-04-05
260
260
255.60
255.60
-0.41
2016-04-01
256
256.05
253.80
256.01
+0.35
2016-03-31
256
256
255
255.66
-3.13
2016-03-30
259.20
259.20
258
258.79
+3.79
2016-03-29
255
262.50
255
255
-0.02
2016-03-28
248.60
262.70
248.60
255.02
+4.42
2016-03-25
246.20
255
246.20
250.60
-8.42
2016-03-24
255
260
255
259.02
-0.53
2016-03-23
259.95
259.95
259
259.55
-0.38
2016-03-22
259
260
259
259.93
+0.38
2016-03-21
259.98
259.98
259
259.55
-3.26
2016-03-18
263.60
264
261.80
262.81
+0.49
2016-03-17
260
262.51
260
262.32
-0.14
2016-03-16
264
264
257.50
262.46
+5.44
2016-03-15
257.32
257.40
256.85
257.02
-1.03
2016-03-14
262.10
265
251.60
258.05
-7.70
2016-03-11
265
266.50
265
265.75
+3.82
2016-03-10
262
262
261.50
261.93
-1.73
2016-03-09
266
266
261.70
263.66
-4.05
2016-03-08
260.03
268
260.03
267.71
+3.61
2016-03-07
264
267
263.90
264.10
-0.44
2016-03-04
263.50
265.50
263
264.54
+3.46
2016-03-03
268
268
256.55
261.08
+2.43
2016-03-02
258.01
260.01
258.01
258.65
-3.21
2016-03-01
261.30
265
261.30
261.86
+3.91
2016-02-29
258.50
259
257.80
257.95
-3.05
2016-02-26
259.30
261
259.30
261
+1.46
2016-02-25
264
264
259
259.54
-1.59
2016-02-24
257
267.90
257
261.13
+6.68
2016-02-23
254
255
254
254.45
-12
2016-02-22
255
280
255
266.45
+9.75
2016-02-19
240
256.99
240
256.70
+3.60
2016-02-18
253
253.20
253
253.10
-0.04
2016-02-17
251
254
251
253.14
+2.14
2016-02-16
249.80
254.40
248
251
+1.81
2016-02-15
256
260
248.80
249.19
+5.88
2016-02-05
243
243.50
243
243.31
+1.50
2016-02-04
240.49
241.90
240.49
241.81
+2.56
2016-02-03
239.25
239.25
239.25
239.25
+1.26
2016-02-01
237
238
237
237.99
+1.48
2016-01-29
237
237
236.50
236.51
-0.49
2016-01-28
237.45
237.50
237
237
—
2016-01-27
237
237
237
237
+0.35
2016-01-26
236.50
237
236.50
236.65
+3.65
2016-01-21
233
233
233
233
+1.06
2016-01-20
231.90
232
231.90
231.94
+0.80
2016-01-18
231.50
231.90
230.80
231.14
+1.89
2016-01-15
229.30
229.95
229
229.25
-2.78
2016-01-14
232.10
232.10
232
232.03
+2.04
2016-01-13
239.90
239.90
229.40
229.99
-2.16
2016-01-12
240
240
231.75
232.15
-4.01
2016-01-11
236.10
236.40
236
236.16
-0.04
2016-01-08
235.49
236.30
231.91
236.20
+0.89
2016-01-07
231.77
237
231.77
235.31
+4.32
2016-01-06
229
231
228
230.99
+4.25
2016-01-05
226.44
229.80
226
226.74
+4.51