搜金价

i黄金99992017年价格历史

SGiAu9999

i黄金9999（SGiAu9999）2017年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
274.05
2017年
最高价 元/克
286
2017-04-13
最低价 元/克
259.20
2017-01-03

2017年价格走势

i黄金9999 · 单位：元/克（日K收盘）

2017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
2017-12-29
271.17
272
271.17
271.50
—
2017-12-28
271.50
271.88
271.50
271.50
+0.64
2017-12-27
269.57
270.86
269.50
270.86
+1.40
2017-12-26
269.67
269.75
269.19
269.46
-0.49
2017-12-25
268.14
269.95
268.14
269.95
+2.20
2017-12-22
267.75
268.10
267.36
267.75
+0.10
2017-12-21
268.37
268.37
267.50
267.65
-0.05
2017-12-20
268.74
268.95
267.65
267.70
-1.25
2017-12-19
268.20
268.96
268.20
268.95
+1.45
2017-12-18
267.55
268.03
266.84
267.50
+0.75
2017-12-15
267.72
267.72
266.70
266.75
-0.75
2017-12-14
265.50
267.60
265.21
267.50
+2.55
2017-12-13
265.11
265.25
264.56
264.95
-0.45
2017-12-12
265.76
265.76
265.10
265.40
-0.98
2017-12-11
266
266.39
265.78
266.38
+0.28
2017-12-08
267.02
267.02
266.01
266.10
-1.85
2017-12-07
269.07
269.07
267.80
267.95
-2
2017-12-06
270.33
270.38
269.12
269.95
-1.80
2017-12-05
271.65
271.75
271.49
271.75
+0.35
2017-12-04
271.30
271.40
271.20
271.40
-0.10
2017-12-01
271.49
271.60
271.40
271.50
-1.30
2017-11-30
273.44
273.44
272.80
272.80
-2.40
2017-11-29
275.05
275.20
275.05
275.20
+0.92
2017-11-28
275
275.10
260
274.28
+0.48
2017-11-27
273.27
273.90
273.13
273.80
-0.01
2017-11-24
273.50
273.94
273.50
273.81
+0.24
2017-11-23
260.99
275
260.99
273.57
+0.67
2017-11-22
273.26
273.26
272.82
272.90
-0.50
2017-11-21
273.40
273.40
273.25
273.40
-2.10
2017-11-20
275.50
275.50
275.50
275.50
+1.95
2017-11-17
272.79
273.55
272.79
273.55
+1.10
2017-11-16
274.49
274.49
272.45
272.45
-1.30
2017-11-15
272.29
273.95
272.28
273.75
+0.80
2017-11-14
273.35
273.35
272.92
272.95
-0.33
2017-11-13
273.51
273.51
273.27
273.28
-0.97
2017-11-10
274.30
274.79
274.15
274.25
+0.30
2017-11-09
273.40
274
273.30
273.95
+1.10
2017-11-08
272.04
273
272.04
272.85
+0.20
2017-11-07
271.07
272.80
271.07
272.65
+1.56
2017-11-06
270.80
271.20
270.80
271.09
-0.36
2017-11-03
272
272
271.45
271.45
-0.15
2017-11-02
271.25
271.85
271.25
271.60
+0.30
2017-11-01
271.25
271.30
271.22
271.30
-1.40
2017-10-31
272.45
272.70
272
272.70
+1
2017-10-30
271.70
271.90
271.35
271.70
+0.80
2017-10-27
271.25
271.25
270.52
270.90
-2.10
2017-10-26
273.24
273.24
273
273
+0.70
2017-10-25
272.70
272.70
272.25
272.30
-1.38
2017-10-24
273.68
273.68
273.68
273.68
+1.28
2017-10-23
273.55
273.55
272.40
272.40
-1.10
2017-10-20
274
274
273.50
273.50
+0.35
2017-10-19
273.15
273.15
272.70
273.15
-0.35
2017-10-18
273.99
273.99
273.35
273.50
-1.35
2017-10-17
274.88
274.90
274.50
274.85
-1.40
2017-10-16
275
276.25
275
276.25
+1.30
2017-10-13
274.50
274.95
273.79
274.95
+0.51
2017-10-12
273.60
274.70
273.60
274.44
+1.65
2017-10-11
273.08
273.08
271.93
272.79
-0.71
2017-10-10
266.01
273.50
266.01
273.50
-0.05
2017-10-09
274.40
274.50
273.53
273.55
-2.65
2017-09-29
276
276.20
275.60
276.20
+1.60
2017-09-28
275
275.20
274.50
274.60
-1.80
2017-09-27
276.50
276.65
276.17
276.40
-2.65
2017-09-26
274.50
279.50
267
279.05
+4.26
2017-09-25
274.36
274.85
274.20
274.79
-0.09
2017-09-22
274.40
274.88
274
274.88
-0.12
2017-09-21
276.26
276.26
274.75
275
-2.80
2017-09-20
278
278
277.60
277.80
+0.15
2017-09-19
277.25
277.75
277.22
277.65
-0.35
2017-09-18
278.13
278.30
277.28
278
-1.90
2017-09-15
280.40
280.44
279.90
279.90
+1.10
2017-09-14
266
278.80
266
278.80
-1.20
2017-09-13
279.90
280
279.33
280
+0.96
2017-09-12
279.61
279.70
278.96
279.04
-2.26
2017-09-08
281.42
281.70
281.26
281.30
+0.57
2017-09-07
280.60
281.10
280.54
280.73
-1.32
2017-09-06
281.33
282.10
281.33
282.05
+0.80
2017-09-05
280.93
281.50
280.93
281.25
+0.29
2017-09-04
281.15
281.15
280.96
280.96
+2.06
2017-09-01
278.90
278.90
278.90
278.90
+1.40
2017-08-31
266
277.50
266
277.50
-0.05
2017-08-30
282
282
266
277.55
-2.95
2017-08-29
277
280.51
277
280.50
+3.20
2017-08-28
265
277.30
265
277.30
+1.40
2017-08-25
276
276.25
275.90
275.90
-0.45
2017-08-24
276.56
276.56
276.14
276.35
+0.15
2017-08-23
275.41
276.20
275.39
276.20
+2.20
2017-08-22
277
277
274
274
-2.90
2017-08-21
277.80
277.80
276.01
276.90
-0.20
2017-08-18
276.61
278.50
276.61
277.10
+0.26
2017-08-17
276.50
276.84
276.33
276.84
+3.07
2017-08-16
273.45
274.25
273.23
273.77
-0.63
2017-08-15
275.31
275.62
274.12
274.40
-0.11
2017-08-14
276.60
276.60
274.51
274.51
-2.06
2017-08-11
276
276.66
276
276.57
+1.57
2017-08-10
276
276
265.01
275
+1.55
2017-08-09
272.42
273.45
272.42
273.45
+1.25
2017-08-08
272.70
272.80
271.71
272.20
-0.40
2017-08-07
274.99
274.99
265
272.60
-2.15
2017-08-04
273.90
274.85
273.90
274.75
+1.31
2017-08-03
272.50
273.95
272.50
273.44
-0.06
2017-08-02
274.20
274.60
272.80
273.50
—
2017-08-01
274.20
274.40
273.50
273.50
-1.20
2017-07-31
274.80
274.80
273.75
274.70
+1.20
2017-07-28
273.50
273.75
273.10
273.50
-0.19
2017-07-27
271.20
273.70
271.20
273.69
+3.18
2017-07-26
274.90
274.90
265
270.51
-2.44
2017-07-25
272.80
273
272.55
272.95
+0.25
2017-07-24
272.50
273.10
272.40
272.70
+1.40
2017-07-21
265
275.80
265
271.30
+0.60
2017-07-20
271
271
270.70
270.70
+0.75
2017-07-19
265
270.40
265
269.95
-0.05
2017-07-18
270.75
270.75
270
270
+0.80
2017-07-17
268
270.25
268
269.20
+2.20
2017-07-14
270
270
265.90
267
-1
2017-07-13
267.70
268
267.70
268
+0.50
2017-07-12
267.80
268
267.50
267.50
+0.80
2017-07-11
266.75
266.75
266.40
266.70
+0.90
2017-07-10
272
272
265.80
265.80
-2.80
2017-07-07
272
272
260
268.60
+0.10
2017-07-06
271
271
260
268.50
+0.20
2017-07-05
269.50
270
268.30
268.30
-0.70
2017-07-04
269.99
269.99
267.90
269
-0.90
2017-07-03
271.50
271.50
269.90
269.90
-1.80
2017-06-30
270
272.10
270
271.70
-1.30
2017-06-29
273.90
275
273
273
-1.30
2017-06-28
274
275.25
274
274.30
-0.70
2017-06-27
275.75
275.75
274
275
-2
2017-06-26
277.10
277.50
276.50
277
-0.25
2017-06-23
276.25
277.25
276.25
277.25
+1.45
2017-06-22
275
276.50
275
275.80
+1.45
2017-06-21
273.70
275.70
273.25
274.35
-0.45
2017-06-20
274.10
275.50
273.25
274.80
-0.05
2017-06-19
274.80
274.90
274.55
274.85
-0.55
2017-06-16
276.50
276.50
274.80
275.40
-1.15
2017-06-15
276.30
276.90
276.10
276.55
-0.55
2017-06-14
276.50
278.25
276.50
277.10
-0.20
2017-06-13
275
277.55
275
277.30
+2.20
2017-06-12
275
275.10
275
275.10
-4.90
2017-06-09
280.50
280.50
280
280
-2
2017-06-08
280.01
282
280.01
282
-0.25
2017-06-07
282.25
282.75
282.20
282.25
+2.25
2017-06-06
281.18
281.18
280
280
-0.75
2017-06-05
276
280.75
276
280.75
+3.25
2017-06-02
277.25
277.50
277.25
277.50
-0.75
2017-06-01
278.20
278.50
277.80
278.25
-0.75
2017-05-31
278.50
279
278
279
+0.25
2017-05-26
278.50
278.75
278.50
278.75
-0.95
2017-05-25
279.50
279.75
279.50
279.70
+1
2017-05-24
280.98
280.98
277
278.70
-1.80
2017-05-23
290
290
276
280.50
+1.50
2017-05-22
278.75
279
278
279
+1
2017-05-19
277
278.50
277
278
-2.25
2017-05-18
278
280.25
278
280.25
+3.25
2017-05-17
276.50
277
276.50
277
+1.70
2017-05-16
275
275.30
275
275.30
-0.10
2017-05-15
273.60
275.40
273.50
275.40
+1.70
2017-05-12
272.80
273.70
272.80
273.70
+0.90
2017-05-11
272
272.90
272
272.80
-0.20
2017-05-10
273
273
272.75
273
-1.10
2017-05-09
274.40
274.40
273.85
274.10
-0.30
2017-05-08
271.20
274.50
268
274.40
+1.40
2017-05-05
273
273
273
273
-4.50
2017-05-04
275.11
277.50
275.11
277.50
-1.80
2017-05-03
277
279.70
277
279.30
-1.05
2017-05-02
281
281
280.25
280.35
-2.05
2017-04-28
276.60
282.40
276.60
282.40
+0.40
2017-04-27
281.95
282
281.95
282
+0.70
2017-04-26
278.01
281.40
278.01
281.30
-1.10
2017-04-25
285
285
282.10
282.40
-0.20
2017-04-24
283.50
283.50
282.60
282.60
-1.75
2017-04-21
282.80
284.35
282.80
284.35
+0.15
2017-04-20
286.50
286.50
278.01
284.20
+0.29
2017-04-19
285
285.50
283.91
283.91
-1.19
2017-04-18
286
286
283.56
285.10
-0.40
2017-04-17
287
287.25
285.50
285.50
-0.50
2017-04-14
286.10
286.10
286
286
—
2017-04-13
285
286
285
286
+2
2017-04-12
279.71
284
279.71
284
+3
2017-04-11
280
281
280
281
+2.14
2017-04-10
281.39
281.43
278.86
278.86
-1.19
2017-04-07
279
282.25
279
280.05
+0.95
2017-04-06
277.50
279.10
277.17
279.10
+0.20
2017-04-05
277.70
280
277.70
278.90
+3.36
2017-03-31
276.51
276.95
275.54
275.54
-1.50
2017-03-30
277
278.35
277
277.04
-1.36
2017-03-29
278.31
278.40
278
278.40
-0.60
2017-03-28
278.10
279
277.68
279
—
2017-03-27
276
279
276
279
+2
2017-03-24
277
277
275.82
277
+0.74
2017-03-23
280.23
280.23
276
276.26
-0.97
2017-03-22
275
277.23
275
277.23
+2.50
2017-03-21
275.94
276.20
274.69
274.73
-1.27
2017-03-20
275.70
276
275.27
276
+1
2017-03-17
273.62
275.75
273.58
275
-0.50
2017-03-16
270.41
275.50
270.41
275.50
+4.75
2017-03-15
272.15
272.15
269
270.75
+0.25
2017-03-14
269.80
270.50
269.70
270.50
-1
2017-03-13
267
272
267
271.50
+4
2017-03-10
268
269.75
267.50
267.50
-4.50
2017-03-09
250.01
282
250.01
272
-1.50
2017-03-08
275
284.99
265.01
273.50
-0.01
2017-03-06
275.50
275.75
273.51
273.51
+0.71
2017-03-03
277.65
277.65
272.80
272.80
-4.20
2017-03-02
277.80
277.80
277
277
-0.41
2017-03-01
278
278
275.20
277.41
-0.39
2017-02-28
278.30
279.16
277.45
277.80
-0.50
2017-02-27
278
278.75
278
278.30
+0.80
2017-02-24
276
277.50
275
277.50
+3.50
2017-02-23
274
274.20
274
274
+0.25
2017-02-22
274
274.20
273.65
273.75
+0.55
2017-02-21
274.80
274.80
273.20
273.20
-0.80
2017-02-20
276
276
272.90
274
-0.85
2017-02-17
274.85
274.85
274.85
274.85
+2.05
2017-02-16
271
273.51
271
272.80
+1.35
2017-02-15
271.70
272
271.45
271.45
-1.05
2017-02-14
272
272.50
269.50
272.50
+1.50
2017-02-13
271
271
271
271
-0.50
2017-02-10
270.38
275
270.38
271.50
-2.50
2017-02-09
274
274.25
274
274
+1.50
2017-02-08
273
274.80
268.60
272.50
+2
2017-02-07
270.20
271.50
270.20
270.50
+1.52
2017-02-06
266.99
269
266.99
268.98
+1.98
2017-02-03
268
268
264.78
267
-1
2017-01-26
268
268
268
268
+2.99
2017-01-25
266
266
265.01
265.01
-2.24
2017-01-23
268
268
267.25
267.25
+1
2017-01-20
266.25
266.27
266.20
266.25
+2.25
2017-01-19
265.68
265.68
263.20
264
-2.75
2017-01-18
267.40
268
266.60
266.75
+0.18
2017-01-17
266.50
267.40
266.30
266.57
+1.80
2017-01-16
264.60
266.50
264.60
264.77
+0.60
2017-01-13
267.99
268
263.75
264.17
-2.73
2017-01-12
264
266.90
263.20
266.90
+1.40
2017-01-11
268
268
264
265.50
+1.25
2017-01-10
266.30
266.30
262.20
264.25
+2.25
2017-01-09
262.18
263
261.42
262
-0.20
2017-01-06
261.80
262.50
261.20
262.20
+0.20
2017-01-05
259.80
264.90
258.90
262
+1.35
2017-01-04
259.50
265
259.50
260.65
+1.45
2017-01-03
263.80
263.80
259.20
259.20
-3.25