搜金价

i黄金99992024年价格历史

SGiAu9999

i黄金9999（SGiAu9999）2024年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
554.77
2024年
最高价 元/克
639
2024-10-30
最低价 元/克
465.33
2024-01-25

2024年价格走势

i黄金9999 · 单位：元/克（日K收盘）

2024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
2024-12-31
613.20
614.15
610.70
613.68
-2.07
2024-12-30
616.20
617.84
615.75
615.75
-3
2024-12-27
618.50
619.30
618
618.75
+1.55
2024-12-26
616.90
617.50
616.90
617.20
+2.20
2024-12-25
614
615
515.50
615
-0.90
2024-12-24
614.80
616.01
614.40
615.90
-2.16
2024-12-23
611.48
618.06
611.48
618.06
+6.36
2024-12-20
611.49
612.27
610.50
611.70
-2.90
2024-12-19
612.40
614.60
612.40
614.60
-6.58
2024-12-18
621.35
621.35
621.05
621.18
-0.14
2024-12-17
623.25
623.76
621.32
621.32
+0.01
2024-12-16
621.62
621.80
621.30
621.31
-7.89
2024-12-13
630.29
630.54
629.15
629.20
-6.10
2024-12-12
630.86
637.20
629.80
635.30
+5.30
2024-12-11
630.03
631
625
630
+7.55
2024-12-10
624.73
624.73
622.40
622.45
+2.53
2024-12-09
616.99
620.14
615.05
619.92
+4.77
2024-12-06
616.69
616.69
612
615.15
-4.25
2024-12-05
618.44
621.50
618.44
619.40
-1.66
2024-12-04
621.07
621.79
619.15
621.06
-0.07
2024-12-03
618.86
621.52
618.86
621.13
+5.33
2024-12-02
620.20
620.60
613.70
615.80
-3.83
2024-11-29
615
620
615
619.63
+4.43
2024-11-28
618.51
618.78
610.98
615.20
-2.78
2024-11-27
615.80
618.15
612
617.98
+4.71
2024-11-26
623.58
623.98
612.26
613.27
-8.93
2024-11-25
630.67
630.67
621.01
622.20
-4.70
2024-11-22
621.52
627.95
621.40
626.90
+7.21
2024-11-21
618.80
619.69
618.80
619.69
+7.09
2024-11-20
612.28
614.88
612.28
612.60
+2.35
2024-11-19
608.10
611.25
608.10
610.25
+7.55
2024-11-18
599.87
603.96
599.70
602.70
+5.90
2024-11-15
598.83
598.90
595.54
596.80
+1.10
2024-11-14
597.80
597.80
595.20
595.70
-10.54
2024-11-13
607
607.77
605.12
606.24
-1.26
2024-11-12
609.20
610.38
605.88
607.50
-11
2024-11-11
619.81
619.81
618.50
618.50
+0.15
2024-11-08
616.20
621.29
616.20
618.35
+4.05
2024-11-07
624.42
624.80
613.66
614.30
-15.70
2024-11-06
626.26
632.03
624.94
630
+3.70
2024-11-05
624.95
626.44
623.55
626.30
+0.44
2024-11-04
630.42
630.42
625.86
625.86
-5.37
2024-11-01
629.75
631.26
629.75
631.23
-5.75
2024-10-31
638.60
638.94
634.90
636.98
-2.02
2024-10-30
638.47
640.25
638.45
639
+5.32
2024-10-29
633.35
634.30
632.23
633.68
+4.28
2024-10-28
627.30
629.74
627.30
629.40
+2.80
2024-10-25
626.07
626.70
625.10
626.60
+0.10
2024-10-24
624.51
626.50
623.40
626.50
-5.40
2024-10-23
630.30
631.90
629
631.90
+4.83
2024-10-22
626.35
627.15
624.80
627.07
+2.02
2024-10-21
618.81
625.20
618.81
625.05
+5.12
2024-10-18
617.80
620.70
617.80
619.93
+4.99
2024-10-17
613.40
615.47
613.40
614.94
+2.19
2024-10-16
610.40
613.45
610.40
612.75
+5.95
2024-10-15
604.16
606.90
604.16
606.80
-0.40
2024-10-14
602
607.20
602
607.20
+6.10
2024-10-11
597
602.30
597
601.10
+6.50
2024-10-10
594.55
594.60
593.80
594.60
+2.70
2024-10-09
594
595.55
591
591.90
-6.54
2024-10-08
598.40
600.75
597.65
598.44
+0.14
2024-09-30
596.50
598.70
596.30
598.30
-1.15
2024-09-27
598.60
599.45
598.60
599.45
-0.85
2024-09-26
600.40
600.40
599.70
600.30
+1.85
2024-09-25
598.20
601.51
598.20
598.45
+3.90
2024-09-24
596
596.15
594.55
594.55
-0.50
2024-09-23
593
596
593
595.05
+4.27
2024-09-20
586.40
590.78
586.40
590.78
+5.88
2024-09-19
582.83
585.20
582.83
584.90
-1.80
2024-09-18
587.48
587.48
585.37
586.70
+0.10
2024-09-13
577.94
586.60
577.94
586.60
+10.48
2024-09-12
574
576.87
574
576.12
-1.92
2024-09-11
576.81
578.04
575.71
578.04
+4.29
2024-09-10
573.70
573.80
573
573.75
+2.65
2024-09-09
574.40
574.40
568.02
571.10
-2.45
2024-09-06
572.90
573.55
572.54
573.55
+1.40
2024-09-05
569.75
572.15
569.75
572.15
+3.95
2024-09-04
569.45
569.45
568.20
568.20
-3.15
2024-09-03
570.59
571.35
570.59
571.35
+0.98
2024-09-02
570.75
570.95
569.27
570.37
-3.24
2024-08-30
573.82
573.82
571.62
573.61
-1.85
2024-08-29
575.12
575.46
575.12
575.46
+0.43
2024-08-28
576.65
577.23
573.91
575.03
-0.57
2024-08-27
575.40
575.62
574.28
575.60
-0.40
2024-08-26
575
576
574.25
576
+3.65
2024-08-23
568.40
572.35
568.40
572.35
-2.30
2024-08-22
573.80
575.26
573.60
574.65
-1.95
2024-08-21
576.77
577.40
576.30
576.60
+1.43
2024-08-20
574
575.17
573.40
575.17
+1.07
2024-08-19
574.35
575.35
573.90
574.10
+8
2024-08-16
567.60
567.65
566.10
566.10
+0.60
2024-08-15
564.10
565.50
564.10
565.50
-2.15
2024-08-14
567.26
567.80
565.70
567.65
-0.55
2024-08-13
568.40
568.40
567.40
568.20
+5
2024-08-12
559
563.50
559
563.20
+4.51
2024-08-09
555.61
560.44
555.61
558.69
+6.34
2024-08-08
555.40
555.40
546
552.35
-0.35
2024-08-07
550.40
553.40
549.96
552.70
+0.25
2024-08-06
546.50
555
540.82
552.45
-4.95
2024-08-05
570.35
570.35
555.20
557.40
-14.05
2024-08-02
569.19
571.45
569.19
571.45
+1.65
2024-08-01
569.50
569.80
567.50
569.80
+7.40
2024-07-31
558.80
562.60
558.40
562.40
+3.57
2024-07-30
556
559.09
555.50
558.83
+0.73
2024-07-29
559.55
559.69
558.04
558.10
+6.13
2024-07-26
550.71
554.29
549.70
551.97
-0.23
2024-07-25
566.19
566.19
552
552.20
-13.48
2024-07-24
564.20
565.90
564.20
565.68
+5.18
2024-07-23
562.90
562.90
559.33
560.50
-2.35
2024-07-22
561
564.20
560.60
562.85
-1.35
2024-07-19
568.70
568.70
563.51
564.20
-13.05
2024-07-18
575.20
577.25
574.80
577.25
+0.05
2024-07-17
580.40
581.10
576
577.20
+7.77
2024-07-16
566.84
569.54
566.84
569.43
+7.48
2024-07-15
563.10
564.22
561.95
561.95
-0.45
2024-07-12
563.60
563.60
562.26
562.40
+4.60
2024-07-11
558.60
558.60
557.01
557.80
+1.43
2024-07-10
554.50
556.37
554.50
556.37
+2.87
2024-07-09
556.20
556.20
553.50
553.50
-4.22
2024-07-08
558
560
557.06
557.72
+3.90
2024-07-05
553
554.12
552.70
553.82
+0.42
2024-07-04
553.60
554.30
551.88
553.40
+4.75
2024-07-03
547.30
548.65
546.70
548.65
+2.45
2024-07-02
546.78
547.80
546.10
546.20
+0.75
2024-07-01
545.88
546.25
544.68
545.45
-0.45
2024-06-28
545
546.48
542.88
545.90
+6.11
2024-06-27
542.99
542.99
538.47
539.79
-3.51
2024-06-26
544.60
544.60
541
543.30
-1.70
2024-06-25
545.20
545.20
543.84
545
-0.65
2024-06-24
543.60
545.65
543.60
545.65
-7.05
2024-06-21
552.60
554.40
552.60
552.70
+3.86
2024-06-20
544.60
548.99
544.40
548.84
+3.14
2024-06-19
544.15
545.70
544
545.70
+3.30
2024-06-18
543
543.13
542.14
542.40
-0.05
2024-06-17
544
544
541.40
542.45
+1.95
2024-06-14
539.01
540.50
538.95
540.50
-0.50
2024-06-13
540.90
541.50
539.50
541
—
2024-06-12
540.50
541.84
540.50
541
+2.50
2024-06-11
538.61
540.05
537
538.50
-15.50
2024-06-07
554
556.20
553.85
554
+0.90
2024-06-06
543.60
553.20
543.40
553.10
+9.10
2024-06-05
543
545
543
544
-4.09
2024-06-04
545.66
548.13
545.40
548.09
+5.39
2024-06-03
548.94
548.94
540.02
542.70
-4.78
2024-05-31
547.01
547.88
545.60
547.48
+1.98
2024-05-30
546.80
546.91
543.20
545.50
-5
2024-05-29
551.32
551.50
549.38
550.50
+3.50
2024-05-28
549.50
549.98
546.39
547
+1
2024-05-27
546.20
547.56
545.20
546
—
2024-05-24
551
551
543.91
546
-5.50
2024-05-23
560.80
560.80
550.50
551.50
-11.50
2024-05-22
564
564
562.20
563
+1.20
2024-05-21
563.20
566.49
561.20
561.80
-5.90
2024-05-20
558.80
569.60
558.80
567.70
+13.20
2024-05-17
553
554.63
553
554.50
-0.50
2024-05-16
555.50
555.50
554.15
555
+6
2024-05-15
549
549.31
548
549
+4.05
2024-05-14
545.24
546.88
544.50
544.95
-2.55
2024-05-13
549.55
550.25
547.25
547.50
-3.50
2024-05-10
547.70
551.38
546.80
551
+13
2024-05-09
537.50
539.54
537.30
538
-0.25
2024-05-08
537.50
539.87
537.20
538.25
-0.45
2024-05-07
539.70
539.85
538.70
538.70
+1.20
2024-05-06
532.70
537.50
532.70
537.50
-3.20
2024-04-30
544
544.92
539.40
540.70
-3.59
2024-04-29
544.40
544.88
543.50
544.29
-2.71
2024-04-26
543.96
547
541.40
547
+5.29
2024-04-25
542.20
542.66
540.30
541.71
-1.29
2024-04-24
542
544
542
543
+4.60
2024-04-23
546.40
546.40
537.40
538.40
-10.80
2024-04-22
555.80
557.20
548.93
549.20
-7.90
2024-04-19
562.71
562.83
555.50
557.10
+2.10
2024-04-18
556.40
556.80
552
555
-0.50
2024-04-17
556.52
556.52
554.50
555.50
+0.20
2024-04-16
547.40
558.60
547.40
555.30
+5.60
2024-04-15
562
562
549.10
549.70
-9.40
2024-04-12
546
559.10
546
559.10
+13.30
2024-04-11
546
547.80
542.20
545.80
-2.70
2024-04-10
547.99
549
546.60
548.50
+0.50
2024-04-09
543
548
543
548
+3.24
2024-04-08
538
547
538
544.76
+13.96
2024-04-03
527.70
533.18
526.90
530.80
+3.80
2024-04-02
524.64
527
524.64
527
-0.10
2024-04-01
518.39
527.50
518.39
527.10
+8.10
2024-03-29
516.90
521
515.70
519
+6.80
2024-03-28
510.30
513.15
510.30
512.20
+3.50
2024-03-27
511.80
511.80
507.54
508.70
+2.43
2024-03-26
507.80
509
505.90
506.27
+0.97
2024-03-25
507.48
509.60
505.30
505.30
-0.70
2024-03-22
508.60
508.60
505.60
506
-6.90
2024-03-21
510.27
520
510.27
512.90
+11.80
2024-03-20
500
501.50
499.80
501.10
+0.60
2024-03-19
501
504.85
500.17
500.50
+1.70
2024-03-18
500.77
503
498.30
498.80
-4.20
2024-03-15
502.10
503.25
501.70
503
+0.51
2024-03-14
500.80
505.30
500.80
502.49
+2.04
2024-03-13
502.20
502.20
499.45
500.45
-2.40
2024-03-12
504.20
504.25
502.82
502.85
-1.65
2024-03-11
500.70
505.50
500.70
504.50
+3.50
2024-03-08
501.20
501.50
499.75
501
+0.50
2024-03-07
497
501.40
497
500.50
+6
2024-03-06
495.40
495.40
493.16
494.50
+2.72
2024-03-05
487.73
491.80
487.73
491.78
+7.88
2024-03-04
477.19
484
477.19
483.90
+7.95
2024-03-01
475
476.25
474.95
475.95
+2.95
2024-02-29
472.07
473.34
472
473
+0.92
2024-02-28
472.55
473.04
471.60
472.08
-0.84
2024-02-27
472.80
473.20
472
472.92
-0.03
2024-02-26
471.20
472.95
471.20
472.95
+2.70
2024-02-23
470.80
471.75
470.07
470.25
-1.35
2024-02-22
471.60
471.90
470.75
471.60
+0.40
2024-02-21
471.50
471.95
470.55
471.20
+1.70
2024-02-20
469.85
470.45
469.50
469.50
-1
2024-02-19
468.88
471
468.88
470.50
-1.46
2024-02-09
471.96
471.96
471.96
471.96
+0.06
2024-02-08
472
472
471.90
471.90
+0.05
2024-02-07
471.90
471.98
471.40
471.85
+1.75
2024-02-06
470.70
470.80
469.98
470.10
-1.29
2024-02-05
472.80
473.20
471.30
471.39
-4.26
2024-02-02
475.50
475.65
475.33
475.65
+2.65
2024-02-01
473
474.04
472.60
473
+1.20
2024-01-31
471.60
473.20
470.97
471.80
+0.15
2024-01-30
470
471.95
469.50
471.65
+1.20
2024-01-29
467.70
470.85
467.20
470.45
+2.35
2024-01-26
464.80
468.62
464.80
468.10
+2.77
2024-01-25
465.11
466.04
465.04
465.33
-3.17
2024-01-24
468.50
469.10
467.50
468.50
-0.50
2024-01-23
468.80
470.53
468.48
469
—
2024-01-22
470.85
471.15
469
469
-1.10
2024-01-19
467.60
471.08
467.60
470.10
+2.60
2024-01-18
467.50
470
467
467.50
-2.50
2024-01-17
471.34
471.72
469.70
470
-4.99
2024-01-16
474.60
475.24
474
474.99
-0.21
2024-01-15
474
475.49
474
475.20
+4.90
2024-01-12
468.89
470.42
468.89
470.30
+1.30
2024-01-11
468.50
469.76
468.50
469
-0.25
2024-01-10
470.20
470.20
468
469.25
+0.11
2024-01-09
466.91
469.88
466.91
469.14
+0.73
2024-01-08
470.62
473.60
468
468.41
-2.69
2024-01-05
470.43
472.50
470.43
471.10
-0.99
2024-01-04
469
472.16
469
472.09
-2.71
2024-01-03
474.60
475.50
474.11
474.80
-1.95
2024-01-02
473.90
476.80
473.65
476.75
+3.29