伦敦金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
4496.98
4735.73
4498.34
4658.6
2026/03/22
4496.98
4735.73
4498.34
4658.6
2026/03/21
4561.28
4735.73
4561.4
4658.6
2026/03/20
4600.96
4867.02
4601.12
4829.31
2026/03/19
4872.79
5016.19
4872.94
5005.51
2026/03/18
4995.01
5044.26
4995.23
5011.26
2026/03/17
4992.78
5037.86
4993.05
5011.46
2026/03/16
5021.27
5128.41
5021.88
5075.98
2026/03/15
5021.27
5128.41
5021.88
5075.98
2026/03/14
5063.99
5128.41
5064.18
5075.98
2026/03/13
5129.98
5191.69
5130.18
5182.09
2026/03/12
5173.19
5223.02
5173.4
5190.1
2026/03/11
5224.83
5228.69
5225.04
5149.59
2026/03/10
5099.77
5192.04
5099.99
5190.38
2026/03/09
5171.06
5174.61
5171.71
5083.76
2026/03/08
5171.06
5174.61
5171.71
5083.76
2026/03/07
5160.88
5171.6
5161.09
5083.76
2026/03/06
5084.64
5194.86
5084.96
5148.81
2026/03/05
5158.61
5206.09
5158.87
5109.84
2026/03/04
5044.23
5379.74
5044.44
5334.62
2026/03/03
5330.46
5419.01
5330.79
5351.6
2026/03/02
5279.95
5280.7
5280.74
5188.03
2026/03/01
5279.95
5280.7
5280.74
5188.03
2026/02/28
5230.43
5240.3
5230.64
5188.03
2026/02/27
5140.89
5205.26
5141.19
5164.37
2026/02/26
5180.55
5210.2
5181.45
5141.16
2026/02/25
5138.62
5249.29
5139.52
5231.58
2026/02/24
5196.44
5204.94
5197.34
5108.75
2026/02/23
5098.85
5099.73
5099.75
5003.61
2026/02/22
5098.85
5099.73
5099.75
5003.61
2026/02/21
5025.63
5063.75
5025.93
5003.61
2026/02/20
5015.18
5021.76
5015.48
4976.82
2026/02/19
5004.04
5008.7
5004.34
4865.25
2026/02/18
4863.45
4999.93
4864.35
4993.24
2026/02/17
4980.27
5034.96
4980.57
5034.96
2026/02/16
5043.11
5046.08
5039.42
4887.73
2026/02/15
5038.52
5046.08
5039.42
4887.73
2026/02/14
5009.6
5011.09
5010.5
4887.73
2026/02/13
5064.77
5099.26
5065.67
5096.06
2026/02/12
5048.85
5118.8
5049.75
5027.76
2026/02/11
5019.63
5078.22
5019.93
5069.22
2026/02/10
5032.2
5046.15
5032.5
4988.48
2026/02/09
4959.54
4970.76
4961.9
4761.66
2026/02/08
4959.54
4970.76
4961.9
4761.66
2026/02/07
4953.96
4964.44
4954.86
4761.66
2026/02/06
4816.53
5023.52
4817.43
4980.2
2026/02/05
4916.12
5091.63
4917.02
4965.11
2026/02/04
4923.59
4950.74
4924.49
4675.38
2026/02/03
4676.56
4884.44
4677.46
4780.05
2026/02/02
4860.39
5450.95
4861.39
5400.25
2026/02/01
4860.39
5450.95
4861.39
5400.25
2026/01/31
5044.79
5450.95
5045.79
5400.25
2026/01/30
5199.49
5596.33
5201.74
5422.62
2026/01/29
5266.09
5311.29
5267.09
5179.99
2026/01/28
5087.67
5100.61
5088.02
5015.89
2026/01/27
5090.46
5110.86
5090.81
5006.31
2026/01/26
4986.02
4989.73
4986.66
4941.77
2026/01/25
4986.02
4989.73
4986.66
4941.77
2026/01/24
4960.29
4967.19
4960.64
4941.77
2026/01/23
4869.01
4873.59
4869.36
4832.91
2026/01/22
4847.16
4888.17
4847.51
4765.83
2026/01/21
4737.96
4750.68
4738.31
4672.72
2026/01/20
4674.27
4690.46
4674.62
4624.54
2026/01/19
4595.53
4620.74
4596.04
4618.57
2026/01/18
4595.53
4620.74
4596.04
4618.57
2026/01/17
4572.73
4620.74
4573.09
4618.57
2026/01/16
4615.35
4632.39
4615.7
4630.8
2026/01/15
4617.72
4641.69
4618.07
4589.05
2026/01/14
4618.91
4634.25
4619.26
4605.04
2026/01/13
4622.22
4627.39
4622.57
4518.77
2026/01/12
4509.36
4516.91
4509.98
4480.03
2026/01/11
4509.36
4516.91
4509.98
4480.03
2026/01/10
4504.72
4510.75
4505.07
4480.03
2026/01/09
4446.94
4466.31
4447.29
4460.2
2026/01/08
4440
4500.27
4440.35
4497.25
2026/01/07
4479.8
4490.76
4480.15
4449.53
2026/01/06
4444.75
4455.59
4445.1
4354.52
2026/01/05
4332.85
4402.21
4333.4
4331.5
2026/01/04
4332.85
4402.21
4333.4
4331.5
2026/01/03
4336.87
4402.21
4337.22
4331.5
2026/01/02
4318.85
4373.07
4319.29
4342.92
2026/01/01
4336.66
4373.07
4337.01
4342.92
2025/12/31
4366.69
4404.13
4367.04
4336.04
2025/12/30
4319.68
4549.44
4320.03
4537.35
2025/12/29
4531.87
4549.69
4532.62
4483.64
2025/12/28
4531.87
4549.69
4532.62
4483.64
2025/12/27
4533.76
4533.77
4534.11
4483.64
2025/12/26
4479.42
4525.7
4479.77
4487.33
2025/12/25
4469.98
4525.7
4470.33
4487.33
2025/12/24
4458.53
4497.69
4458.88
4446.03
2025/12/23
4418.56
4428.9
4418.91
4341.92
2025/12/22
4338.22
4356.35
4338.8
4332.69
2025/12/21
4338.22
4356.35
4338.8
4332.69
2025/12/20
4338.06
4346.29
4338.41
4332.69
2025/12/19
4332.54
4342.95
4332.89
4339.99
2025/12/18
4342.53
4345.83
4342.88
4302.64
2025/12/17
4322.05
4334.9
4322.4
4306.39
2025/12/16
4312.57
4349.93
4312.92
4299.41
2025/12/15
4300.12
4353.36
4300.7
4281.31
2025/12/14
4300.12
4353.36
4300.7
4281.31
2025/12/13
