伦敦金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
3254.76
3258.62
3255.11
3240.3
2025/05/02
3219.07
3290.05
3219.42
3288.14
2025/05/01
3310.14
3327.92
3310.49
3314.01
2025/04/30
3313.97
3348.44
3314.32
3344.6
2025/04/29
3328.6
3336.46
3328.95
3325.5
2025/04/28
3316.26
3370.58
3316.66
3351.09
2025/04/27
3316.26
3370.58
3316.66
3351.09
2025/04/26
3278.01
3370.58
3278.36
3351.09
2025/04/25
3327.43
3367.29
3327.78
3289.08
2025/04/24
3287.2
3386.49
3287.55
3337.17
2025/04/23
3428.23
3499.83
3428.58
3425.06
2025/04/22
3416.74
3430.16
3417.09
3332.86
2025/04/21
3327.04
3357.66
3327.8
3343.24
2025/04/20
3327.04
3357.66
3327.8
3343.24
2025/04/19
3327.04
3357.66
3327.8
3343.24
2025/04/18
3291.44
3357.66
3291.79
3343.24
2025/04/17
3307.43
3319.34
3307.78
3230.78
2025/04/16
3222.63
3232.52
3222.98
3211.05
2025/04/15
3211
3245.51
3211.35
3225.62
2025/04/14
3237.83
3245.26
3238.18
3176.52
2025/04/13
3237.83
3245.26
3238.18
3176.52
2025/04/12
3230.76
3243.97
3231.11
3176.52
2025/04/11
3154.06
3154.69
3154.41
3081.78
2025/04/10
3070.17
3084.52
3070.52
2982.89
2025/04/09
3005.82
3022.58
3006.17
2981.93
2025/04/08
2998.61
3055.36
2998.96
2991.19
2025/04/07
3036.98
3136.49
3037.45
3114.75
2025/04/06
3036.98
3136.49
3037.45
3114.75
2025/04/05
3039.3
3136.49
3039.72
3114.75
2025/04/04
3128.54
3167.6
3128.89
3131.15
2025/04/03
3124.77
3135.55
3125.12
3114.12
2025/04/02
3128.38
3148.85
3128.73
3123.2
2025/04/01
3123.15
3127.76
3123.5
3087.19
2025/03/31
3084.11
3086.66
3084.46
3056.52
2025/03/30
3084.11
3086.66
3084.46
3056.52
2025/03/29
3070.27
3086.66
3070.62
3056.52
2025/03/28
3057.27
3059.35
3057.62
3018.49
2025/03/27
3027.06
3031.94
3027.41
3019.45
2025/03/26
3021.06
3021.81
3021.41
3011.51
2025/03/25
3029.2
3030.89
3029.55
3023.13
2025/03/24
3023.04
3047.34
3023.42
3044.48
2025/03/23
3023.04
3047.34
3023.42
3044.48
2025/03/22
3030.8
3047.34
3031.15
3044.48
2025/03/21
3044.45
3057.28
3044.8
3047.88
2025/03/20
3028.13
3045.22
3028.48
3034.01
2025/03/19
3023.05
3028.39
3023.4
3001.02
2025/03/18
2992.87
2994.05
2993.22
2983.4
2025/03/17
2988.12
3004.82
2988.48
2987.86
2025/03/16
2988.12
3004.82
2988.48
2987.86
2025/03/15
2994.9
2996.6
2995.25
2987.86
2025/03/14
2945.88
2947.54
2946.23
2933.58
2025/03/13
2919.82
2925.25
2920.17
2915.69
2025/03/12
2910.53
2911.49
2910.88
2888.3
2025/03/11
2912.5
2918.19
2912.85
2911.54
2025/03/10
2912
2930.12
2912.47
2911.04
2025/03/09
2912
2930.12
2912.47
2911.04
2025/03/08
2922.24
2922.85
2922.59
2911.04
2025/03/07
2899.77
2926.44
2900.12
2918.54
2025/03/06
2916.33
2922.48
2916.68
2918.01
2025/03/05
2919.89
2920.51
2920.24
2892.1
2025/03/04
2869.82
2876.72
2870.17
2857.96
2025/03/03
2859.02
2884.89
2859.53
2877.11
2025/03/02
2859.02
2884.89
2859.53
2877.11
2025/03/01
2862.55
2884.89
2862.9
2877.11
2025/02/28
2891.57
2920.69
2891.92
2916.69
2025/02/27
2915.8
2929.99
2916.15
2914.56
2025/02/26
2939.64
2953.61
2939.99
2952.57
2025/02/25
2945.78
2948.69
2946.13
2934.54
2025/02/24
2936.17
2949.64
2936.59
2938.23
2025/02/23
2936.17
2949.64
2936.59
2938.23
2025/02/22
2925.35
2949.64
2925.7
2938.23
2025/02/21
2952.62
2954.71
2952.97
2933.26
2025/02/20
2945.53
2946.44
2945.88
2935.31
2025/02/19
2912.06
2915.52
2912.41
2898.77
2025/02/18
2902.39
2906.24
2902.74
2883.44
2025/02/17
2882.85
2939.88
2883.3
2927.59
2025/02/16
2882.85
2939.88
2883.3
2927.59
2025/02/15
2937.73
2938.38
2938.08
2927.59
2025/02/14
2913.78
2922.69
2914.13
2903.83
2025/02/13
2890.61
2900.65
2890.96
2896.81
2025/02/12
2910
2942.53
2910.35
2908.02
2025/02/11
2899.79
2901.32
2900.14
2856.99
2025/02/10
2861.81
2886.65
2862.3
2855.61
2025/02/09
2861.81
2886.65
2862.3
2855.61
2025/02/08
2869.31
2870.63
2869.66
2855.61
2025/02/07
2856.47
2873.15
2856.82
2865.69
2025/02/06
2869.33
2870.36
2869.68
2841.46
2025/02/05
2816.81
2824.47
2817.16
2814.28
2025/02/04
2798.11
2805.46
2798.46
2802.82
2025/02/03
2800.53
2817
2801.03
2794.19
2025/02/02
2800.53
2817
2801.03
2794.19
2025/02/01
2794.59
2800.8
2794.94
2794.19
2025/01/31
2775.22
2776.43
2775.57
2759.13
2025/01/30
2762.78
2766.13
2763.13
2763.1
2025/01/29
2743.99
2745.12
2744.34
2739.99
2025/01/28
2762.1
2772.43
2762.45
2769.59
2025/01/27
2771.51
2785.86
2772.02
2754.37
2025/01/26
2771.51
2785.86
2772.02
2754.37
2025/01/25
2776.25
2778.17
2776.61
2754.37
2025/01/24
2743.19
2756.45
2743.54
2755.97
2025/01/23
