黄金价格历史价格
名称
收盘价
最高价
最低价
开盘价
时间
1143.71
1158.8
1141.3
1156.13
2026/03/05
1146.97
1158.8
1145.5
1156.13
2026/03/04
1133.53
1168
1125
1150
2026/03/03
1186.23
1202.96
1182.04
1197.81
2026/03/02
1156
1160
1144.03
1144.03
2026/03/01
1156
1160
1144.03
1144.03
2026/02/28
1156.8
1158.2
1144.03
1144.03
2026/02/27
1143.16
1145.99
1134.1
1141.49
2026/02/26
1147.9
1149.8
1141.9
1145
2026/02/25
1142.6
1146
1132
1146
2026/02/24
1109.99
1109.99
1109.99
1109.99
2026/02/23
1109.99
1109.99
1109.99
1109.99
2026/02/22
1109.99
1109.99
1109.99
1109.99
2026/02/21
1109.99
1109.99
1109.99
1109.99
2026/02/20
1109.99
1109.99
1109.99
1109.99
2026/02/19
1109.99
1109.99
1109.99
1109.99
2026/02/18
1109.99
1109.99
1109.99
1109.99
2026/02/17
1109.99
1109.99
1109.99
1109.99
2026/02/16
1109.99
1109.99
1109.99
1109.99
2026/02/15
1109.99
1109.99
1109.99
1109.99
2026/02/14
1109.99
1109.99
1109.99
1109.99
2026/02/13
1125.05
1126.5
1118.25
1124
2026/02/12
1124.95
1139
1116
1137
2026/02/11
1119.71
1128.44
1111.27
1118.03
2026/02/10
1126
1127.45
1113.74
1113.74
2026/02/09
1111.5
1114.2
1090.17
1095.51
2026/02/08
1111.5
1114.2
1090.17
1095.51
2026/02/07
1105
1112
1090.17
1095.51
2026/02/06
1083.48
1095.3
1075.15
1095.3
2026/02/05
1111
1137.83
1100
1126.03
2026/02/04
1108
1112
1095.61
1095.61
2026/02/03
1040
1079.87
1040
1060.4
2026/02/02
1072.91
1158
1071
1158
2026/02/01
1072.91
1158
1071
1158
2026/01/31
1139
1158
1123.12
1158
2026/01/30
1172
1248.46
1140
1237.86
2026/01/29
1183.8
1188.88
1177.08
1180
2026/01/28
1140
1145
1131
1142
2026/01/27
1144
1147.8
1137
1143.5
2026/01/26
1117.1
1118.6
1102
1106.59
2026/01/25
1117.1
1118.6
1102
1106.59
2026/01/24
1111.5
1112.5
1102
1106.59
2026/01/23
1091
1091
1080.15
1086
2026/01/22
1087.4
1093.8
1079.8
1090.5
2026/01/21
1062.6
1065
1055
1059
2026/01/20
1045.88
1046.62
1043.61
1045
2026/01/19
1031.5
1034.99
1018.48
1034.99
2026/01/18
1031.5
1034.99
1018.48
1034.99
2026/01/17
1026
1034.99
1018.48
1034.99
2026/01/16
1032.43
1036
1026.5
1033.66
2026/01/15
1035.25
1039.5
1030.8
1037.16
2026/01/14
1032.85
1035.5
1024
1025
2026/01/13
1030
1031.6
1022.28
1024.49
2026/01/12
1007.19
1010
1001
1003.4
2026/01/11
1007.19
1010
1001
1003.4
2026/01/10
1009.96
1010
1001
1003.4
2026/01/09
999.3
999.5
991
993
2026/01/08
996.21
1000.2
992.19
998
2026/01/07
1004.95
1007
1001.03
1002.8
2026/01/06
1000
1001
989
993.1
2026/01/05
976.5
976.5
976.5
976.5
2026/01/04
976.5
976.5
976.5
976.5
2026/01/03
976.5
976.5
976.5
976.5
2026/01/02
976.5
976.5
976.5
976.5
2026/01/01
976.5
989.86
960
986
2025/12/31
981
989.86
980.01
986
2025/12/30
974
1004.5
962
1003.5
2025/12/29
1013
1017
1008.77
1009.5
2025/12/28
1013
1017
1008.77
1009.5
2025/12/27
1016.2
1017
1008.77
1009.5
2025/12/26
1008.7
1011.5
1002.5
1003
2025/12/25
1000
1009
998.5
1004.8
2025/12/24
998.2
1011
995
1008
2025/12/23
995.9
996
989.53
992
2025/12/22
978.99
978.99
973.51
975
2025/12/21
978.99
978.99
973.51
975
2025/12/20
976.99
977.8
973.51
975
2025/12/19
974.5
976.57
970
973
2025/12/18
974
977
971.85
972
2025/12/17
973.25
974.88
965
965
2025/12/16
971
978
971
978
2025/12/15
968.46
979.3
960
977
2025/12/14
968.46
979.3
960
977
2025/12/13
965.02
979.3
965.02
977
2025/12/12
960.1
961
951
952
2025/12/11
949.95
951.9
949
951
2025/12/10
949.5
951.71
947.7
951
2025/12/09
948
953.49
946.5
952.43
2025/12/08
954.99
961.5
950.99
955
2025/12/07
954.99
961.5
950.99
955
2025/12/06
959.15
961.5
955
955
2025/12/05
952.31
953.9
948.1
950.7
2025/12/04
954.52
958.8
951
951
2025/12/03
949
960.2
949
960.2
2025/12/02
957.98
963
953.16
963
2025/12/01
954.44
954.44
943.35
946.6
2025/11/30
954.44
954.44
943.35
946.6
2025/11/29
950.65
951.3
943.35
946.6
2025/11/28
942.35
943.16
940
940
2025/11/27
943.5
945.8
939
945.8
2025/11/26
