i黄金99992025年价格历史
SGiAu9999i黄金9999（SGiAu9999）2025年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
797.11
2025年
最高价
元/克
1014.64
2025-12-26
最低价
元/克
620.32
2025-01-02
2025年价格走势
i黄金9999 · 单位：元/克（日K收盘）
2025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
2025-12-31
984.60
986.46
960.80
972.40
-8.60
2025-12-30
1000.80
1003.20
973.65
981
-25.50
2025-12-29
1014.54
1016.54
1000.99
1006.50
-8.14
2025-12-26
1015.92
1016.42
1011.17
1014.64
+5.64
2025-12-25
1011.50
1011.50
1006
1009
-2.86
2025-12-24
1018
1020.09
1009.05
1011.86
+1.70
2025-12-23
999
1015
999
1010.16
+12.19
2025-12-22
977.99
998.32
977.99
997.97
+20.40
2025-12-19
976.47
978.56
976.46
977.57
-2.32
2025-12-18
977.08
981.41
977.08
979.89
+1.56
2025-12-17
973
981.64
973
978.33
+9.17
2025-12-16
982.80
982.80
967.59
969.16
-14.84
2025-12-15
983.80
985.45
978.83
984
+12.40
2025-12-12
955
972.03
955
971.60
+15.45
2025-12-11
953.25
963.49
953.25
956.15
+1.31
2025-12-10
953.66
957.69
953.66
954.84
+4.08
2025-12-09
957.20
957.20
950.57
950.76
-7.10
2025-12-08
962.20
962.20
955
957.86
-1.64
2025-12-05
952.20
960.13
952.20
959.50
+8.36
2025-12-04
956.40
957.80
949.26
951.14
-3.33
2025-12-03
957.07
960.60
954.47
954.47
-2.78
2025-12-02
964.83
965.53
956.39
957.25
-5.57
2025-12-01
958
966.63
958
962.82
+11.82
2025-11-28
945.78
954
945.60
951
+4.20
2025-11-27
948.47
948.47
943
946.80
+1.46
2025-11-26
941.40
948
937
945.34
-0.41
2025-11-25
932.15
946.26
931.41
945.75
+19.75
2025-11-24
924.57
926.44
924
926
+2
2025-11-21
931.22
932.25
922.75
924
-6.75
2025-11-20
938.48
938.48
929.98
930.75
-4.25
2025-11-19
935.25
935.25
935
935
+17.75
2025-11-18
921.05
921.05
916.50
917.25
-12.81
2025-11-17
932.75
932.75
928
930.06
-21.69
2025-11-14
954.76
959.74
951.75
951.75
-10
2025-11-13
957.32
963.50
957.32
961.75
+17.75
2025-11-12
945.40
945.60
939.80
944
-2.25
2025-11-11
933.83
950.32
933.83
946.25
+12.72
2025-11-10
916.01
934
915.18
933.53
+15.28
2025-11-07
920.20
920.20
909.73
918.25
+0.67
2025-11-06
909.83
917.58
909.83
917.58
+7.58
2025-11-05
914.96
914.96
903.25
910
-5.25
2025-11-04
918.55
922.12
911.50
915.25
-3.90
2025-11-03
920.70
920.70
909.71
919.15
-1.39
2025-10-31
909.92
922.38
908.91
920.54
+13.29
2025-10-30
917.60
919
894.24
907.25
-4.71
2025-10-29
896.17
911.96
895.80
911.96
+13.71
2025-10-28
924.60
924.60
898.25
898.25
-32.75
2025-10-27
935.93
935.93
928.07
931
-7.16
2025-10-24
945.74
945.74
935.75
938.16
-5.09
2025-10-23
925.20
945.95
922.40
943.25
-5.57
2025-10-22
941.52
952.50
937.73
948.82
-42.93
2025-10-21
970.61
996.86
970.61
991.75
+20.24
2025-10-20
983.47
987
969.75
971.51
-24.99
2025-10-17
972.60
1001.56
971.60
996.50
+26.25
2025-10-16
961.70
972.25
960
970.25
+8.50
2025-10-15
948.18
961.75
942.60
961.75
+13.75
2025-10-14
935.40
959.72
935.40
948
+14.90
2025-10-13
912.60
934.75
912.60
933.10
+24.60
2025-10-10
927.77
927.77
906.75
908.50
-15.13
2025-10-09
921.53
924.21
918.82
923.63
+40.38
2025-09-30
885.90
885.90
882.60
883.25
+10.30
2025-09-29
862.40
873.76
862.40
872.95
+13.29
2025-09-26
857.38
860.98
855.96
859.66
+2.41
2025-09-25
855.40
857.25
855.40
857.25
-6.74
2025-09-24
861.25
863.99
859.40
863.99
+5.74
2025-09-23
850.25
858.48
850.25
858.25
+9.50
2025-09-22
834.31
850
834.20
848.75
+15.42
2025-09-19
832.60
834.60
832.60
833.33
+2.33
2025-09-18
838.18
838.40
830.06
831
-7.25
2025-09-17
840
840
838.25
838.25
-5.75
2025-09-16
837
844
837
844
+11.50
2025-09-15
835.80
835.80
831
832.50
+1.50
2025-09-12
829.29
832.80
829.29
831
+0.84
2025-09-11
835.40
835.80
829.25
830.16
-3.13
2025-09-10
834.57
834.57
832.33
833.29
-0.87
2025-09-09
828.20
836.41
828.20
834.16
+7.45
2025-09-08
820.19
826.71
819.60
826.71
+12.45
2025-09-05
814
815.58
813.20
814.26
+2.26
2025-09-04
815.96
815.96
808.50
812
+0.85
2025-09-03
800.40
812.30
799.20
811.15
+11.37
2025-09-02
799.15
804.06
799.15
799.78
+3.83
2025-09-01
784
798.60
784
795.95
+13.95
2025-08-29
781.05
782.10
780.35
782
+2.75
2025-08-28
778.40
780
778.40
779.25
+2
2025-08-27
776.60
778.95
776.60
777.25
+1.10
2025-08-26
775
777.72
775
776.15
+1.35
2025-08-25
769
775.39
769
774.80
+5.45
2025-08-22
770.85
770.85
768.91
769.35
-1.15
2025-08-21
771.25
771.91
770.20
770.50
+3.45
2025-08-20
768.02
768.02
766.80
767.05
-4.25
2025-08-19
770.66
771.30
770.26
771.30
-2.70
2025-08-18
772.81
774
772.75
774
+1.75
2025-08-15
771.73
772.25
771.73
772.25
-2.75
2025-08-14
777
777
774.59
775
+0.70
2025-08-13
773.60
774.30
773.60
774.30
+0.55
2025-08-12
775.51
775.99
773.50
773.75
-3
2025-08-11
786
786
776.75
776.75
-8.04
2025-08-08
780.80
784.93
780.80
784.79
+2.84
2025-08-07
777.60
781.95
777.60
781.95
+1.95
2025-08-06
779.89
781.50
779.80
780
+2.20
2025-08-05
776.98
780.30
776.60
777.80
+2.55
2025-08-04
773.66
775.92
773.27
775.25
+11.75
2025-08-01
766.17
766.20
762.50
763.50
-0.25
2025-07-31
761.71
764.63
761.71
763.75
-4.73
2025-07-30
766.44
769
766.21
768.48
+2.64
2025-07-29
769.60
769.60
764.50
765.84
-3.96
2025-07-28
768.09
770.79
767.91
769.80
-3.40
2025-07-25
774.75
774.75
773.20
773.20
-2.55
2025-07-24
786.60
786.60
775.75
775.75
-13.88
2025-07-23
787.25
789.75
787.10
789.63
+8.88
2025-07-22
783.04
783.04
779.50
780.75
+4
2025-07-21
774
777.50
773.90
776.75
+5
2025-07-18
768.02
771.75
768.02
771.75
+2.35
2025-07-17
770
775.46
769.40
769.40
-1.10
2025-07-16
773.61
773.61
768.09
770.50
-4
2025-07-15
775
775.75
771.43
774.50
-1.75
2025-07-14
773.59
776.46
772.91
776.25
+8.25
2025-07-11
767.34
770.33
767.34
768
+0.75
2025-07-10
761.60
767.75
761.60
767.25
+6.45
2025-07-09
767.40
767.40
760
760.80
-9.11
2025-07-08
764.20
770
764.20
769.91
+6.81
2025-07-07
765.40
765.61
762.61
763.10
-6.40
2025-07-04
766
770.25
765.60
769.50
-3.25
2025-07-03
770.93
774.17
770.50
772.75
+6.25
2025-07-02
770.40
770.40
766.50
766.50
-0.37
2025-07-01
763
767.25
763
766.87
+7.37
2025-06-30
753.49
759.50
752
759.50
+1.89
2025-06-27
764.59
765.82
757.61
757.61
-12.39
2025-06-26
767.40
770
767.40
770
+2
2025-06-25
766.71
768.62
766.71
768
+1.75
2025-06-24
780
781.60
765.25
766.25
-8.23
2025-06-23
776.50
776.50
774
774.48
+0.59
2025-06-20
777.23
777.23
771.25
773.89
-1.36
2025-06-19
781.40
782.01
774.50
775.25
-5.77
2025-06-18
781.60
784
779.50
781.02
-0.73
2025-06-17
787.80
787.80
778
781.75
-6.63
2025-06-16
792
795.70
787.14
788.38
-0.62
2025-06-13
781.50
794.07
781.40
789
+10.45
2025-06-12
775.60
780
775.60
778.55
+7.80
2025-06-11
772.20
772.90
760.86
770.75
+1
2025-06-10
767.90
769.75
763.75
769.75
+1.75
2025-06-09
774.21
775.26
763
768
-8.55
2025-06-06
783.19
784.20
775
776.55
-0.56
2025-06-05
775.55
780.34
775.12
777.11
+1.61
2025-06-04
773.72
778.80
771.40
775.50
—
2025-06-03
781.22
781.22
775.50
775.50
+12.83
2025-05-30
762.83
766.04
761
762.67
+4.72
2025-05-29
764.80
765.40
752.75
757.95
-7.75
2025-05-28
764.40
765.87
762.25
765.70
+2.43
2025-05-27
771.43
772.19
763.03
763.27
-5.73
2025-05-26
770.98
772.50
769
769
-1.75
2025-05-23
766.50
770.75
763.13
770.75
+0.30
2025-05-22
769.92
773.66
769.92
770.45
+2.75
2025-05-21
752.59
768.50
751.80
767.70
+21.85
2025-05-20
749.76
749.76
744.87
745.85
-3.55
2025-05-19
733.20
751.05
733.20
749.40
+6.40
2025-05-16
737.21
751.05
737.21
743
+13.35
2025-05-15
740.78
740.78
724.86
729.65
-18.90
2025-05-14
752.25
759.01
747.96
748.55
-4.45
2025-05-13
747
753.15
746.76
753
+4.97
2025-05-12
774.63
776.60
748.03
748.03
-26.77
2025-05-09
780.40
783.20
764.35
774.80
-2.75
2025-05-08
787.03
793.56
774.25
777.55
-10.35
2025-05-07
784
791.31
780.69
787.90
+5.90
2025-05-06
778
785.32
777.79
782
+10.30
2025-04-30
773.20
775.20
769.30
771.70
-3.45
2025-04-29
776.79
782.20
774.45
775.15
+4.05
2025-04-28
769.03
776.51
767.50
771.10
-3.90
2025-04-25
782.80
788
772
775
-6.95
2025-04-24
769.01
790.30
769.01
781.95
+5.12
2025-04-23
810.42
810.42
774.74
776.83
-38.97
2025-04-22
802.08
822.47
802.08
815.80
+19.60
2025-04-21
791.31
796.25
791
796.20
+11.20
2025-04-18
781
785
781
785
+5.25
2025-04-17
786.75
788.73
779.45
779.75
+3.25
2025-04-16
769.80
776.50
768.33
776.50
+17.35
2025-04-15
756
759.20
753
759.15
-0.30
2025-04-14
757.31
761.90
755.16
759.45
+3.75
2025-04-11
736.44
758.60
734.53
755.70
+17.69
2025-04-10
726.18
740.21
722.60
738.01
+16.11
2025-04-09
713.24
721.95
708.50
721.90
+9.70
2025-04-08
708.20
712.90
706.61
712.20
+2.20
2025-04-07
702.30
718.12
702
710
-26
2025-04-03
731.40
743.15
731.40
736
+6.90
2025-04-02
732.80
734.15
728.30
729.10
-5.02
2025-04-01
724.60
735.68
724.40
734.12
+6.12
2025-03-31
718.85
729.21
718.85
728
+7.06
2025-03-28
713.20
720.94
710.64
720.94
+13.34
2025-03-27
708.20
709.76
706.56
707.60
-0.06
2025-03-26
705.35
707.66
705.35
707.66
+2.56
2025-03-25
704.80
705.10
703.02
705.10
-0.30
2025-03-24
706.78
706.78
704.15
705.40
-0.30
2025-03-21
707.80
709
704.77
705.70
-2.80
2025-03-20
709
709.76
707.75
708.50
+2.08
2025-03-19
703.58
706.97
703
706.42
+6.57
2025-03-18
696.90
700.80
652.82
699.85
+5.35
2025-03-17
694.29
695.41
693.90
694.50
+1.35
2025-03-14
691.32
695.80
691
693.15
+8.95
2025-03-13
683.40
684.20
683.40
684.20
+5.34
2025-03-12
677.34
679.40
676.30
678.86
+3.99
2025-03-11
674.60
675.63
674.60
674.87
-5.58
2025-03-10
678.40
680.89
677.60
680.45
+1.82
2025-03-07
677
679.22
676.80
678.63
-1.02
2025-03-06
678.40
680.75
677.40
679.65
-1.35
2025-03-05
680.50
681.30
678.10
681
+3.15
2025-03-04
673.06
677.85
673
677.85
+6.68
2025-03-03
669.40
671.84
667
671.17
+1.97
2025-02-28
674
674.60
669.20
669.20
-6.65
2025-02-27
676.60
680.45
675.25
675.85
-2.30
2025-02-26
683
684.80
678.15
678.15
-6.57
2025-02-25
688.42
688.42
683.90
684.72
+0.52
2025-02-24
680.72
684.75
680.72
684.20
+1.75
2025-02-21
683.40
686.15
680.65
682.45
-5.35
2025-02-20
687.46
688.12
685.25
687.80
+2.02
2025-02-19
685.54
687.50
684.19
685.78
+4.18
2025-02-18
676.70
681.80
676.13
681.60
+7.48
2025-02-17
684
684
672.75
674.12
-11.27
2025-02-14
684.40
685.39
684.40
685.39
+3.89
2025-02-13
676.60
683.40
676.60
681.50
+2
2025-02-12
678.60
680.30
677.55
679.50
-6.28
2025-02-11
687.50
690.30
684.50
685.78
+6.97
2025-02-10
670.78
678.81
670
678.81
+7.71
2025-02-07
670.10
671.20
665.65
671.10
+1.38
2025-02-06
671.85
672.15
669.72
669.72
+0.72
2025-02-05
666.90
669.98
665.50
669
+25.40
2025-01-27
645.05
645.05
643
643.60
-3.91
2025-01-24
646.90
647.65
646.15
647.51
+2.31
2025-01-23
645
645.35
644.60
645.20
+0.55
2025-01-22
643
645.79
643
644.65
+6.45
2025-01-21
637
638.58
633.90
638.20
+0.90
2025-01-20
640.10
640.10
634.72
637.30
-2.99
2025-01-17
638.55
640.85
638.55
640.29
+3.87
2025-01-16
634.80
637.95
634.80
636.42
+2.77
2025-01-15
631.50
634.07
631.50
633.65
+3.20
2025-01-14
631.46
631.51
630.35
630.45
-4.72
2025-01-13
632.35
636.25
632.35
635.17
+1.87
2025-01-10
631.56
633.96
631
633.30
+2.65
2025-01-09
628.60
630.77
627.43
630.65
+3.85
2025-01-08
626.80
627
625.40
626.80
+3.05
2025-01-07
622.80
624.30
618
623.75
+1.75
2025-01-06
627.79
627.79
622
622
-5.20
2025-01-03
623.79
627.48
623.40
627.20
+6.88
2025-01-02
620
620.50
619.94
620.32
+6.64