搜金价

i黄金99992022年价格历史

SGiAu9999

i黄金9999（SGiAu9999）2022年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
390.34
2022年
最高价 元/克
415.40
2022-03-09
最低价 元/克
367.36
2022-01-07

2022年价格走势

i黄金9999 · 单位：元/克（日K收盘）

2022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
2022-12-30
407
407.35
407
407
+1.50
2022-12-29
405.50
405.50
405.50
405.50
-0.20
2022-12-28
406.60
407
405.70
405.70
+1.20
2022-12-27
404.40
404.50
404.40
404.50
-0.50
2022-12-26
405
405
405
405
-1
2022-12-23
406
406
406
406
-1.50
2022-12-22
407.17
408.50
407.17
407.50
+0.85
2022-12-21
404
409
404
406.65
+3.85
2022-12-20
401.80
403
400.50
402.80
-0.34
2022-12-19
400.50
403.20
400.50
403.14
+2.84
2022-12-16
398.98
400.45
398.34
400.30
-1.12
2022-12-15
404.57
404.57
401.41
401.42
-3.63
2022-12-14
402
406
402
405.05
+5.05
2022-12-13
402
402
400
400
-1.20
2022-12-12
401.63
402.90
401.20
401.20
+0.20
2022-12-09
400.50
401.70
400.50
401
+1.24
2022-12-08
398.11
400.70
398.11
399.76
+2.21
2022-12-07
399
399
397.55
397.55
-0.27
2022-12-06
400.02
400.02
397.10
397.82
-5.88
2022-12-05
405
405.45
403.70
403.70
-3.60
2022-12-02
405.44
408.30
405.44
407.30
+3.30
2022-12-01
400.50
404.68
399.68
404
-1
2022-11-30
404.50
405
402.70
405
+1
2022-11-29
406.95
406.95
404
404
-2.47
2022-11-28
404.50
406.74
404.50
406.47
+1.31
2022-11-25
405.16
405.16
405.16
405.16
+2.06
2022-11-24
400.95
403.69
400.58
403.10
+2.76
2022-11-23
401
401
399.70
400.34
-0.91
2022-11-22
401
401.25
401
401.25
-1.50
2022-11-21
403
403
401.70
402.75
-1.55
2022-11-18
405.99
405.99
404.30
404.30
-0.70
2022-11-17
405.98
405.98
404.60
405
+2.10
2022-11-16
403
403.02
402
402.90
+1.70
2022-11-15
400
401.50
400
401.20
+2.80
2022-11-14
402
404
398.40
398.40
-3.15
2022-11-11
399.36
405.19
399.36
401.55
+3.10
2022-11-10
398.53
399.50
398.45
398.45
+1.45
2022-11-09
391
397
391
397
+7.68
2022-11-08
390
390.65
389.32
389.32
+0.77
2022-11-07
388.80
388.80
388.21
388.55
+4.15
2022-11-04
384.51
385.25
384.40
384.40
-0.60
2022-11-03
387.95
387.95
385
385
-1.95
2022-11-02
386.75
387.30
386.75
386.95
+0.95
2022-11-01
385.96
386
385.96
386
+0.45
2022-10-31
386
386
384.70
385.55
-1.64
2022-10-28
386.92
387.60
386.92
387.19
+0.74
2022-10-27
385.65
386.50
385.50
386.45
-2.55
2022-10-26
388.77
390
388.77
389
-0.10
2022-10-25
388
390.45
388
389.10
+2.20
2022-10-24
380.30
386.90
380.14
386.90
+7.40
2022-10-21
380.70
380.70
379.50
379.50
-1.10
2022-10-20
380.29
380.60
380
380.60
-2.40
2022-10-19
383.79
383.79
383
383
-0.53
2022-10-18
385.50
385.50
382.40
383.53
+0.63
2022-10-17
384.32
384.32
382.70
382.90
-1.80
2022-10-14
386.98
386.98
384
384.70
-1.80
2022-10-13
385.90
386.50
385.90
386.50
+1.20
2022-10-12
386
386
384.30
385.30
-0.20
2022-10-11
384.65
385.50
384.65
385.50
-1.68
2022-10-10
388.85
389
387.18
387.18
+5.87
2022-09-30
379.52
381.35
378.50
381.31
-0.44
2022-09-29
379
384.07
379
381.75
+4.15
2022-09-28
378.50
378.75
377.10
377.60
-0.50
2022-09-27
376.30
378.10
376.30
378.10
-0.75
2022-09-26
378.60
378.91
377.50
378.85
-3.25
2022-09-23
380.41
382.25
380.41
382.10
+2.65
2022-09-22
380.76
380.76
378.95
379.45
-0.55
2022-09-21
377.90
380.95
377.69
380
+0.50
2022-09-20
376.87
379.50
376.87
379.50
+3
2022-09-19
377.41
380.39
376.50
376.50
-0.40
2022-09-16
380.35
380.65
376.35
376.90
-2.60
2022-09-15
382.60
383.40
379.50
379.50
-2.45
2022-09-14
384.35
384.35
381.70
381.95
-2.05
2022-09-13
384
384
384
384
-1.10
2022-09-09
385.20
385.34
384
385.10
-0.70
2022-09-08
382.46
385.90
382.46
385.80
+4.21
2022-09-07
384
384
381.10
381.59
-2.71
2022-09-06
383.05
384.40
383.05
384.30
+1.30
2022-09-05
380
383.40
380
383
+4.16
2022-09-02
378.51
379.10
377
378.84
-1.16
2022-09-01
382.33
382.33
379.50
380
-3.15
2022-08-31
385.71
385.71
382.80
383.15
-2.85
2022-08-30
385
387.25
385
386
+1.65
2022-08-29
386.06
386.06
384.33
384.35
-3.75
2022-08-26
388.33
388.33
387.40
388.10
+0.45
2022-08-25
386
388
385.57
387.65
+1.25
2022-08-24
384
386.60
383
386.40
+2.40
2022-08-23
383.05
384.50
382.40
384
—
2022-08-22
385
385
384
384
-2
2022-08-19
386.31
386.31
386
386
+0.20
2022-08-18
386.41
386.41
385.80
385.80
-2.01
2022-08-17
388.50
388.50
387.81
387.81
-1.69
2022-08-16
387.50
389.50
387.50
389.50
-0.50
2022-08-15
388.29
390.20
388.29
390
+1.73
2022-08-12
388.61
388.79
388
388.27
+1.22
2022-08-11
389.50
390.74
387
387.05
-2.05
2022-08-10
388.50
389.83
388.50
389.10
+0.35
2022-08-09
387.26
388.75
387.26
388.75
+2.25
2022-08-08
387.80
387.80
385
386.50
-2.90
2022-08-05
387.06
389.40
386.96
389.40
+3.43
2022-08-04
384.52
385.97
382.35
385.97
+1.12
2022-08-03
387.05
388
383.60
384.85
-1.75
2022-08-02
384.85
388.30
384.85
386.60
+2.60
2022-08-01
381.50
384
381.50
384
—
2022-07-29
378
384
378
384
+5.75
2022-07-28
374.36
378.64
374
378.25
+3.65
2022-07-27
374.51
374.90
373.65
374.60
-0.80
2022-07-26
374.50
375.40
374.01
375.40
-0.35
2022-07-25
375.46
376.45
374.95
375.75
+0.80
2022-07-22
367.68
374.95
367.68
374.95
+6.45
2022-07-21
371.80
372
368
368.50
-2.80
2022-07-20
371.45
372.27
371.25
371.30
-0.40
2022-07-19
372
373
371.30
371.70
-1.50
2022-07-18
371
373.30
370.40
373.20
+1.50
2022-07-15
373
373.30
370.72
371.70
-1.80
2022-07-14
373.85
376.46
372
373.50
-0.35
2022-07-13
376
376
373.35
373.85
-2.67
2022-07-12
375
378.08
374.15
376.52
+0.18
2022-07-11
375.38
376.45
374.46
376.34
+0.87
2022-07-08
376.50
376.55
375.47
375.47
-0.93
2022-07-07
379
379
375.70
376.40
-5.50
2022-07-06
388.52
388.52
381.47
381.90
-8
2022-07-05
389.80
390.10
389
389.90
-0.70
2022-07-04
386
390.60
386
390.60
+2.10
2022-07-01
390.52
391.81
388.50
388.50
-4.71
2022-06-30
393.88
394.05
391.50
393.21
+0.46
2022-06-29
393.36
394
392.65
392.75
-0.45
2022-06-28
395
395
392.90
393.20
-2.05
2022-06-27
393.75
397.60
393.75
395.25
+2.25
2022-06-24
395.05
395.05
392.50
393
-2.60
2022-06-23
397
397
395.60
395.60
+0.20
2022-06-22
395.50
397
394.15
395.40
+0.40
2022-06-21
395.30
395.70
394.70
395
-1.10
2022-06-20
396.50
396.50
395.90
396.10
-1.90
2022-06-17
394.24
398
388
398
+2.50
2022-06-16
395.50
395.50
393.66
395.50
+2
2022-06-15
394
394
393
393.50
-2.80
2022-06-14
401.50
401.50
395.55
396.30
-7.70
2022-06-13
395
406
395
404
+6.70
2022-06-10
397.30
397.30
397.30
397.30
-1.30
2022-06-09
397.38
398.80
397.38
398.60
+1.60
2022-06-08
397
397
397
397
+1.30
2022-06-07
396.79
396.79
394.23
395.70
-1.10
2022-06-06
396
397.75
396
396.80
+0.57
2022-06-02
394.64
396.23
394.06
396.23
+1.43
2022-06-01
397.46
397.46
394
394.80
-4.20
2022-05-31
398.51
399
398.51
399
—
2022-05-30
401
401
399
399
-4
2022-05-27
400.66
403
400.66
403
+2
2022-05-26
399.50
401
398.20
401
+2.25
2022-05-25
399
400
398.75
398.75
+0.65
2022-05-24
399
399
397.60
398.10
+0.30
2022-05-23
397.36
398.10
397.36
397.80
+0.30
2022-05-20
398
399
397.41
397.50
+3.07
2022-05-19
394.34
394.43
394.34
394.43
-1.57
2022-05-18
397
398
396
396
+0.30
2022-05-17
395.36
396.20
395.36
395.70
-0.30
2022-05-16
397.50
398.08
396
396
-2.85
2022-05-13
403.16
403.16
398.85
398.85
-4.45
2022-05-12
400
403.30
399.71
403.30
+3.90
2022-05-11
403.61
403.61
397.50
399.40
-3.60
2022-05-10
404.01
405
403
403
-2.40
2022-05-09
404.41
406.25
404.25
405.40
+1.90
2022-05-06
405.25
407
402.30
403.50
-0.40
2022-05-05
404.21
404.90
403.90
403.90
-2.50
2022-04-29
401.50
408
401.50
406.40
+4.90
2022-04-28
401.50
402
398.12
401.50
+0.15
2022-04-27
401.50
402.50
401.05
401.35
-0.05
2022-04-26
401
401.50
399.82
401.40
-4.30
2022-04-25
404.48
405.92
403.80
405.70
-0.20
2022-04-22
402.20
406.40
402.20
405.90
+0.90
2022-04-21
401.76
405
400.99
405
+5.10
2022-04-20
405
405
399.30
399.90
-5.60
2022-04-19
407.36
407.60
404.40
405.50
-2.25
2022-04-18
403.50
408
403.50
407.75
+3.35
2022-04-15
403.40
404.40
402
404.40
+0.40
2022-04-14
403.66
405.30
403.12
404
+1.10
2022-04-13
400.65
403.30
400.65
402.90
+1.90
2022-04-12
401.35
402
399
401
+2.50
2022-04-11
396.60
398.50
396.60
398.50
+3.30
2022-04-08
394.66
395.50
394.66
395.20
+2
2022-04-07
393.70
393.70
393.20
393.20
-1.10
2022-04-06
394.30
394.30
394.30
394.30
-0.90
2022-04-01
393.80
396
393.80
395.20
+1.20
2022-03-31
394
394.50
393
394
-0.50
2022-03-30
391.55
394.50
388.46
394.50
-0.50
2022-03-29
397.11
397.50
395
395
-2
2022-03-28
400
401.60
397
397
-4
2022-03-25
400.41
402.50
400.39
401
+3
2022-03-24
395.71
399.60
395.71
398
+4.15
2022-03-23
394.50
394.50
393
393.85
-2.65
2022-03-22
393.50
396.60
393.50
396.50
+2.30
2022-03-21
396.50
396.50
393.20
394.20
-0.75
2022-03-18
396.71
396.77
394.50
394.95
+0.25
2022-03-17
393.50
395.20
393.50
394.70
+3.50
2022-03-16
395
395
391.20
391.20
-5.80
2022-03-15
402
402
393
397
-6.60
2022-03-14
403
404
400
403.60
-1.70
2022-03-11
406.30
408
405
405.30
+2.80
2022-03-10
409
410
400.99
402.50
-12.90
2022-03-09
408.65
417.35
407.50
415.40
+5.90
2022-03-08
402.48
409.50
400
409.50
+6.95
2022-03-07
395.15
407.10
395
402.55
+8.55
2022-03-04
392.75
394.30
392
394
+2
2022-03-03
391.60
392.40
391.40
392
-3
2022-03-02
390.50
395
389
395
+7.50
2022-03-01
387
388
386.80
387.50
+1.50
2022-02-28
384
389
384
386
-3.50
2022-02-25
398.29
399.75
388
389.50
-5.30
2022-02-24
385.20
394.80
385.20
394.80
+10.40
2022-02-23
386.16
387
384.40
384.40
-5.59
2022-02-22
386
389.99
386
389.99
+5.39
2022-02-21
385.17
386.81
384.20
384.60
-0.40
2022-02-18
385
386.20
385
385
+3
2022-02-17
378.80
382
378.65
382
+3.50
2022-02-16
376.76
378.50
376.66
378.50
-5.50
2022-02-15
379.50
384
379.45
384
+4.20
2022-02-14
374
380.50
374
379.80
+6.60
2022-02-11
374.50
375.50
373.20
373.20
-2.10
2022-02-10
374
375.90
374
375.30
+0.70
2022-02-09
372.93
374.60
372.93
374.60
+1.98
2022-02-08
370.98
373.30
274.50
372.62
+1.74
2022-02-07
370
370.88
370
370.88
+2.58
2022-01-28
370.55
371.03
367.97
368.30
-2.20
2022-01-27
375.26
375.26
369
370.50
-5.91
2022-01-26
375
376.41
374.88
376.41
+1.56
2022-01-25
374
375.69
374
374.85
+0.35
2022-01-24
374.20
374.50
373.66
374.50
-1.20
2022-01-21
374.50
376.40
373
375.70
+0.20
2022-01-20
372
375.50
372
375.50
+4.76
2022-01-19
370.96
370.96
370.50
370.74
-0.16
2022-01-18
371.60
371.60
370.50
370.90
-1.10
2022-01-17
372.50
372.50
371.25
372
-1
2022-01-14
373.60
373.67
373
373
-0.64
2022-01-13
373
373.78
373
373.64
+1.14
2022-01-12
370.50
372.80
370.50
372.50
+1.50
2022-01-11
370.50
371
370.50
371
+3.10
2022-01-10
367.90
367.90
367.90
367.90
+0.54
2022-01-07
367.90
368
367.15
367.36
-2.43
2022-01-06
370.60
370.60
369.28
369.79
-2.44
2022-01-05
370.85
372.23
370.85
372.23
+2.06
2022-01-04
369.70
370.17
369.70
370.17
-1.83