搜金价

i黄金99992023年价格历史

SGiAu9999

i黄金9999（SGiAu9999）2023年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
444.30
2023年
最高价 元/克
477.35
2023-12-28
最低价 元/克
405
2023-02-28

2023年价格走势

i黄金9999 · 单位：元/克（日K收盘）

2023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
2023-12-29
474.42
474.42
470.60
473.46
-3.89
2023-12-28
478.20
478.60
476.68
477.35
+1.76
2023-12-27
473.60
475.80
473.60
475.59
+1.40
2023-12-26
473.30
474.58
471.50
474.19
+1.19
2023-12-25
476.42
476.42
372
473
+1.50
2023-12-22
468.78
472.18
468.78
471.50
+3.70
2023-12-21
467
468.85
466.80
467.80
-1.20
2023-12-20
467.95
469
467.90
469
+2.80
2023-12-19
466.23
466.44
466
466.20
+2.18
2023-12-18
463.73
464.42
463.73
464.02
-2.16
2023-12-15
466.60
466.60
465.60
466.18
-1.32
2023-12-14
466.50
467.50
466.50
467.50
+10
2023-12-13
458.50
459.50
457
457.50
-2
2023-12-12
461.47
462.63
459.15
459.50
-2.90
2023-12-11
465.50
466.20
462.15
462.40
-5.60
2023-12-08
467.50
468.74
467.50
468
+0.40
2023-12-07
468
468
467.50
467.60
+0.60
2023-12-06
465.40
467
464.40
467
-0.68
2023-12-05
475
475
467.39
467.68
-9.17
2023-12-04
479.50
479.50
476.85
476.85
+7.45
2023-12-01
469.21
469.90
468.80
469.40
+0.30
2023-11-30
468.54
469.10
467.10
469.10
+0.60
2023-11-29
469.60
469.60
468.50
468.50
+4.40
2023-11-28
463.20
464.10
463.20
464.10
+1.08
2023-11-27
462.44
463.50
462.40
463.02
+4.27
2023-11-24
458.50
458.75
458.50
458.75
-0.15
2023-11-23
459.03
459.70
458.86
458.90
-1.60
2023-11-22
458.75
460.50
458.54
460.50
+3
2023-11-21
457
459.50
457
457.50
-0.20
2023-11-20
459.60
459.60
457.70
457.70
-4.80
2023-11-17
462.85
463
462.50
462.50
+3.65
2023-11-16
457.50
458.85
457.50
458.85
-0.50
2023-11-15
458.40
459.50
453.50
459.35
+2.25
2023-11-14
457.13
457.13
456.40
457.10
+0.92
2023-11-13
455.20
456.29
455.20
456.18
-3.32
2023-11-10
459.50
459.50
459.50
459.50
+2.50
2023-11-09
457.50
457.50
457
457
-4.28
2023-11-08
460.53
461.28
460.50
461.28
-0.72
2023-11-07
464.80
464.80
462
462
-3.35
2023-11-06
470
470
465
465.35
-2.65
2023-11-03
468
468
466.70
468
—
2023-11-02
468.49
468.49
468
468
+1.10
2023-11-01
470.92
471.92
466.50
466.90
-3.60
2023-10-31
470.80
471.06
469.38
470.50
+0.10
2023-10-30
467.40
472
466.30
470.40
+1.90
2023-10-27
466.70
468.50
465.40
468.50
-5.40
2023-10-26
465.60
473.90
465.10
473.90
+10.05
2023-10-25
464.40
464.40
463.85
463.85
-1.19
2023-10-24
465
465.04
464.50
465.04
-0.46
2023-10-23
466.70
469
465
465.50
-1.40
2023-10-20
461.20
467
461.20
466.90
+7.90
2023-10-19
460.50
460.50
459
459
+3.35
2023-10-18
454.70
456.70
454.70
455.65
+4.45
2023-10-17
451
451.50
450.70
451.20
+1.40
2023-10-16
446.20
452
446.20
449.80
+7.80
2023-10-13
441.21
442
440.50
442
+0.50
2023-10-12
438.96
441.50
438.96
441.50
+4
2023-10-11
435.90
437.50
435.90
437.50
+1.50
2023-10-10
433.88
436.78
432.80
436
+3
2023-10-09
436.30
436.30
433
433
-7.60
2023-09-28
445.20
446.90
440.60
440.60
-7.20
2023-09-27
450.50
453.80
447.80
447.80
-3.50
2023-09-26
452.84
453.16
450.60
451.30
-1
2023-09-25
451.65
452.30
451.65
452.30
-0.05
2023-09-22
451.70
452.78
451.50
452.35
-1.50
2023-09-21
454
455.70
452
453.85
-0.87
2023-09-20
453.85
454.76
453.85
454.72
+0.42
2023-09-19
453.40
454.50
453.32
454.30
+0.80
2023-09-18
450
453.55
450
453.50
+3.60
2023-09-15
447.39
470.50
446.50
449.90
+3.16
2023-09-14
448.80
449.06
446.40
446.74
-1.71
2023-09-13
451.50
451.50
447.98
448.45
-2.85
2023-09-12
453.66
453.66
451.10
451.30
-4.41
2023-09-11
455.71
455.71
455.71
455.71
-0.24
2023-09-08
453.97
456.37
453.26
455.95
+3.15
2023-09-07
453.15
453.15
451.40
452.80
-0.20
2023-09-06
455.01
455.01
453
453
-2.15
2023-09-05
455.08
456.25
453.65
455.15
+0.07
2023-09-04
454.60
456.40
452.86
455.08
+1.08
2023-09-01
456.46
456.46
452.90
454
-0.71
2023-08-31
454.45
456.62
454.45
454.71
+0.26
2023-08-30
450.50
454.53
450.50
454.45
+2.85
2023-08-29
450
451.85
449.70
451.60
+1.70
2023-08-28
449.96
450.40
447.40
449.90
+0.90
2023-08-25
449.50
450.39
448.80
449
-1.40
2023-08-24
447.44
450.60
447.44
450.40
+3.25
2023-08-23
446.74
447.15
445.20
447.15
+0.70
2023-08-22
445.45
446.45
443.50
446.45
+1.01
2023-08-21
445.60
446.65
444.80
445.44
-0.06
2023-08-18
447.53
449.39
444.50
445.50
-2.15
2023-08-17
448.56
448.70
447.20
447.65
-0.93
2023-08-16
448.51
449.50
447.51
448.58
+0.58
2023-08-15
448.39
448.75
446.78
448
+0.15
2023-08-14
448.20
448.30
447.25
447.85
+0.80
2023-08-11
447
447.72
446.05
447.05
+0.55
2023-08-10
447.51
447.51
445.65
446.50
-2.50
2023-08-09
449
449.23
448.41
449
-0.50
2023-08-08
448.51
449.50
448.51
449.50
+0.50
2023-08-07
447.54
449.85
447.51
449
+1.45
2023-08-04
447
448.15
446.40
447.55
-0.90
2023-08-03
451.14
451.14
448.14
448.45
-2.56
2023-08-02
450.50
451.10
449.40
451.01
-0.49
2023-08-01
451.50
452.20
451.50
451.50
+1.90
2023-07-31
450.15
451.05
447.10
449.60
+0.10
2023-07-28
453.80
453.80
449.30
449.50
-5.10
2023-07-27
452.40
454.60
452.40
454.60
+1.60
2023-07-26
449
453
449
453
+2.10
2023-07-25
455
455
450.90
450.90
-3.60
2023-07-24
454.75
454.75
453.50
454.50
-0.30
2023-07-21
456
456
454.25
454.80
-3.55
2023-07-20
459.20
459.41
457.75
458.35
-0.95
2023-07-19
454
459.30
454
459.30
+6.80
2023-07-18
451
452.50
450.59
452.50
+1.39
2023-07-17
450
451.11
449.98
451.11
+2.36
2023-07-14
451.50
451.70
448.75
448.75
-4.10
2023-07-13
448.50
452.85
448.50
452.85
+4.65
2023-07-12
448.49
448.90
448.10
448.20
+0.20
2023-07-11
447.97
448.83
447
448
—
2023-07-10
447.50
448
447.50
448
+1.20
2023-07-07
448.50
448.50
445
446.80
-2.05
2023-07-06
448.66
448.95
447.62
448.85
+0.35
2023-07-05
447.80
448.50
447.56
448.50
-0.50
2023-07-04
446.50
449
446.50
449
+1
2023-07-03
445.86
448
445.86
448
+1.70
2023-06-30
445.50
446.30
445
446.30
+1.30
2023-06-29
445.50
446.38
444.65
445
-0.20
2023-06-28
447
447
444.90
445.20
-2.89
2023-06-27
448.80
448.90
446.80
448.09
-0.86
2023-06-26
447.55
448.95
447.25
448.95
+0.35
2023-06-21
446.87
449.10
446.80
448.60
-2.90
2023-06-20
449.40
451.50
449.40
451.50
+1
2023-06-19
449.98
450.50
449.20
450.50
+1.45
2023-06-16
445.20
449.85
445.20
449.05
+3.60
2023-06-15
449.05
451
445.45
445.45
-4.10
2023-06-14
451.06
451.80
449
449.55
-2.95
2023-06-13
451
452.50
449
452.50
+1.40
2023-06-12
450.98
452
450
451.10
-0.05
2023-06-09
447.78
451.15
447.78
451.15
+3.47
2023-06-08
449.57
449.57
446.85
447.68
-1.82
2023-06-07
449.35
449.90
449.35
449.50
+0.98
2023-06-06
445.50
448.52
445.50
448.52
+3.49
2023-06-05
449.88
450
444.80
445.03
-6.12
2023-06-02
450.14
451.70
450.14
451.15
+2.55
2023-06-01
448.86
452
447.11
448.60
-0.25
2023-05-31
446.53
449
446.28
448.85
+6.35
2023-05-30
442.97
443.05
442.35
442.50
-0.50
2023-05-29
443
443.20
441.30
443
+0.20
2023-05-26
446.50
446.50
442.67
442.80
-3.80
2023-05-25
448.95
448.96
445.60
446.60
-1.90
2023-05-24
445.50
448.50
445.50
448.50
+2.90
2023-05-23
446
446
445
445.60
-1.64
2023-05-22
443
447.90
442.50
447.24
+1.74
2023-05-19
445.50
445.50
444
445.50
-2.60
2023-05-18
448
448.10
446
448.10
-0.59
2023-05-17
450.16
450.50
448.45
448.69
-1.81
2023-05-16
451.03
451.90
450
450.50
-1.50
2023-05-15
449.50
452.28
449.50
452
+2.30
2023-05-12
454.08
454.08
449.10
449.70
-2.30
2023-05-11
452.80
454.48
452
452
-0.28
2023-05-10
451.96
452.69
451.96
452.28
+1
2023-05-09
449.86
451.30
449.86
451.28
+1.28
2023-05-08
453.20
453.20
447
450
-4.70
2023-05-05
453.30
457
453.30
454.70
+1.20
2023-05-04
455.47
455.47
452.60
453.50
+11.20
2023-04-28
445
446
440.73
442.30
-3.70
2023-04-27
444.60
446
444
446
+1
2023-04-26
441.55
445.60
441.55
445
+1
2023-04-25
440
444
439
444
+4
2023-04-24
441.50
441.50
439
440
-1.30
2023-04-21
443.50
444.50
440.30
441.30
-2.20
2023-04-20
438.50
443.55
438.50
443.50
+0.50
2023-04-19
442.71
444.29
441.60
443
+0.50
2023-04-18
444
444.05
441.56
442.50
-2.54
2023-04-17
448.01
448.01
442
445.04
-3.96
2023-04-14
447.76
451
447.76
449
+2
2023-04-13
444.06
448
444.06
447
+0.20
2023-04-12
443
447
442.06
446.80
+3.63
2023-04-11
441.71
443.50
440
443.17
+1.67
2023-04-10
442.40
442.40
440.60
441.50
-4.35
2023-04-07
445.10
445.85
445.10
445.85
+0.35
2023-04-06
445.70
445.70
444.80
445.50
+6.73
2023-04-04
437.22
438.77
437.22
438.77
+4.77
2023-04-03
437.50
438.57
433.10
434
-3.75
2023-03-31
436.28
439
435.50
437.75
+1.95
2023-03-30
435.41
436.20
435.10
435.80
+0.80
2023-03-29
434
437.05
434
435
+1.80
2023-03-28
433.10
434.55
432
433.20
-2.40
2023-03-27
440.13
442
435.60
435.60
-2.85
2023-03-24
434
439.50
432.57
438.45
+3.95
2023-03-23
429.50
434.50
429.50
434.50
+5
2023-03-22
434
434
429.50
429.50
-8.30
2023-03-21
438
439.40
436
437.80
-7
2023-03-20
431
444.80
431
444.80
+18.40
2023-03-17
428
428
425.55
426.40
+0.89
2023-03-16
426
428
423.75
425.51
+4.51
2023-03-15
421.28
421.67
421
421
-1.80
2023-03-14
416.46
422.80
416.46
422.80
+6.80
2023-03-13
410.43
417.30
410.43
416
+4.40
2023-03-10
407.78
411.60
407.78
411.60
+3.90
2023-03-09
407
408
406.71
407.70
+0.60
2023-03-08
411.38
411.38
407
407.10
-6.30
2023-03-07
413
413.40
412.30
413.40
+0.42
2023-03-06
410.45
413.15
410.45
412.98
+3.18
2023-03-03
407.99
409.80
407.99
409.80
+2.30
2023-03-02
406.55
407.50
406.05
407.50
-0.50
2023-03-01
405.65
408.65
405.41
408
+3
2023-02-28
407
407.47
405
405
-1.88
2023-02-27
407.11
407.19
406.88
406.88
-0.12
2023-02-24
405.50
407.80
404.35
407
+0.32
2023-02-23
408.15
408.51
405.70
406.68
-1.31
2023-02-22
407.50
408.17
407.12
407.99
+1.19
2023-02-21
407.50
408
406.70
406.80
-1.35
2023-02-20
407.80
408.52
407.80
408.15
+2.95
2023-02-17
407
407
405
405.20
-2.10
2023-02-16
406.21
407.30
405.10
407.30
-0.45
2023-02-15
408.25
410
407.30
407.75
-0.95
2023-02-14
409
409.90
407.60
408.70
-1.50
2023-02-13
408.97
410.36
408.97
410.20
+2.30
2023-02-10
410.50
410.50
406.70
407.90
-2.60
2023-02-09
412
412
410.10
410.50
+1
2023-02-08
409.82
410.31
409.50
409.50
-0.51
2023-02-07
410.01
410.01
410.01
410.01
-0.69
2023-02-06
411.20
411.49
408.18
410.70
-5.95
2023-02-03
422.25
422.25
416.40
416.65
-6.05
2023-02-02
418.16
422.70
418
422.70
+3.55
2023-02-01
415.61
419.15
415.61
419.15
+3.15
2023-01-31
418.40
419
416
416
-3.70
2023-01-30
419
419.80
418.50
419.70
-0.55
2023-01-20
417.57
421.18
417.57
420.25
+3
2023-01-19
417.31
418.05
417.25
417.25
+1.85
2023-01-18
416.51
416.90
414.40
415.40
-1.10
2023-01-17
415.66
416.90
415.41
416.50
+1.50
2023-01-16
412
416.11
412
415
+3
2023-01-13
411.03
412.80
410
412
+0.75
2023-01-12
410
411.35
409
411.25
+0.20
2023-01-11
410.15
412.25
410.06
411.05
+1.10
2023-01-10
408.25
409.95
408.25
409.95
-0.35
2023-01-09
406.04
411.30
406.04
410.30
+4
2023-01-06
408
408
404
406.30
-3.70
2023-01-05
411.65
412.50
410
410
+0.15
2023-01-04
410
410.14
409.70
409.85
+0.85
2023-01-03
408
409
407.10
409
+2