黄金价格历史价格
名称
收盘价
最高价
最低价
开盘价
时间
977.2
985
972.09
984
2026/06/05
976.87
985
972.09
984
2026/06/04
971
975.27
967
974
2026/06/03
981.3
988
978.8
986
2026/06/02
974.8
982.99
970.01
982.99
2026/06/01
992.63
999.52
983.4
987.8
2026/05/31
992.63
999.52
983.4
987.8
2026/05/30
993.82
999.52
983.4
987.8
2026/05/29
978.3
979
958.6
962
2026/05/28
969.5
977.49
962
970
2026/05/27
987.67
991.27
985.8
988
2026/05/26
999.8
1000.46
996
999
2026/05/25
990
994
985
991.5
2026/05/24
990
994
985
991.5
2026/05/23
990.8
994
985
991.5
2026/05/22
990.1
992.02
986
990
2026/05/21
994.3
998
981.6
988.49
2026/05/20
992
999
982
996
2026/05/19
996.5
1005
996
999
2026/05/18
1003.97
1004
992.34
1001
2026/05/17
1003.97
1004
992.34
1001
2026/05/16
997.6
1004
992.34
1001
2026/05/15
1024.45
1029
1021.5
1027
2026/05/14
1028.3
1029.99
1023
1028.5
2026/05/13
1023.5
1031.79
1017.5
1030
2026/05/12
1034.5
1038.86
1024
1025
2026/05/11
1035.83
1040.28
1031
1034.5
2026/05/10
1035.83
1040.28
1031
1034.5
2026/05/09
1031.5
1040.28
1031
1034.5
2026/05/08
1038.01
1044.49
1038
1038.01
2026/05/07
1031.5
1036.89
1023.82
1026
2026/05/06
1013.15
1013.15
1013.15
1013.15
2026/05/05
1013.15
1013.15
1013.15
1013.15
2026/05/04
1013.15
1013.15
1013.15
1013.15
2026/05/03
1013.15
1013.15
1013.15
1013.15
2026/05/02
1013.15
1013.15
1013.15
1013.15
2026/05/01
1013.15
1013.15
1013.15
1013.15
2026/04/30
1004.25
1008.3
995.25
1007
2026/04/29
1011
1016.44
1005.3
1007
2026/04/28
1030
1037
1028.4
1035
2026/04/27
1040
1043.65
1033.5
1037
2026/04/26
1040
1043.65
1033.5
1037
2026/04/25
1041.89
1043.65
1033.5
1037
2026/04/24
1039.78
1043.88
1039
1039
2026/04/23
1042.84
1047.99
1041
1046.99
2026/04/22
1044.91
1053.65
1039
1052.5
2026/04/21
1052.5
1057.95
1051.6
1056.4
2026/04/20
1064.9
1070.47
1053.16
1054
2026/04/19
1064.9
1070.47
1053.16
1054
2026/04/18
1065
1070.47
1053.16
1054
2026/04/17
1055
1059.14
1048.07
1058
2026/04/16
1054.49
1060.39
1051.5
1056.9
2026/04/15
1055
1056
1045.7
1046.2
2026/04/14
1038.33
1044
1035.51
1037
2026/04/13
1048.8
1053.6
1045
1049.5
2026/04/12
1048.8
1053.6
1045
1049.5
2026/04/11
1047
1053.6
1047
1049.5
2026/04/10
1053.36
1055.68
1043.45
1048
2026/04/09
1047.86
1057.5
1043.04
1056.5
2026/04/08
1030.8
1033
1021.5
1031.6
2026/04/07
1036
1036
1036
1036
2026/04/06
1036
1036
1036
1036
2026/04/05
1036
1036
1036
1036
2026/04/04
1036
1036
1036
1036
2026/04/03
1035.79
1043
1018
1021.5
2026/04/02
1060
1061.62
1045.02
1053.03
2026/04/01
1027
1029
1018
1021.99
2026/03/31
1016
1022
1009.04
1018.98
2026/03/30
1004.8
1015.62
985
987.5
2026/03/29
1004.8
1015.62
985
987.5
2026/03/28
1009.1
1015.62
985
987.5
2026/03/27
991.95
997
983.51
986
2026/03/26
1016.9
1019
1009.5
1018
2026/03/25
980.68
983.5
967.6
980.59
2026/03/24
970
998
960
972
2026/03/23
1014
1044.89
1013.2
1041
2026/03/22
1014
1044.89
1013.2
1041
2026/03/21
1016.5
1044.89
1013.2
1041
2026/03/20
1023.95
1040.89
1003.04
1038
2026/03/19
1083
1097.6
1074
1096.97
2026/03/18
1111.5
1117
1108
1114
2026/03/17
1111
1119.9
1110.5
1114
2026/03/16
1124.45
1139
1121
1138
2026/03/15
1124.45
1139
1121
1138
2026/03/14
1130
1139
1122.96
1138
2026/03/13
1140.17
1149
1136.03
1148
2026/03/12
1147.27
1151.97
1142
1149
2026/03/11
1155.25
1158.71
1145
1147
2026/03/10
1138.9
1142
1132.48
1136.18
2026/03/09
1149.42
1150.35
1129.99
1133.5
2026/03/08
1149.42
1150.35
1129.99
1133.5
2026/03/07
1145
1150.35
1129.99
1133.5
2026/03/06
1138
1151
1132
1150
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
