伦敦金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
4378.29
4399.49
4378.69
4343.47
2026/09/19
4356.63
4399.49
4356.98
4343.47
2026/09/18
4369.61
4381.14
4369.96
4260.49
2026/09/17
4345.21
4360.15
4345.56
4294.8
2026/09/16
4289.91
4317.2
4290.26
4301.51
2026/09/15
4288.83
4355.29
4289.18
4330.02
2026/09/14
4348.35
4402.19
4348.74
4316.95
2026/09/13
4348.35
4402.19
4348.74
4316.95
2026/09/12
4370.1
4402.19
4370.45
4316.95
2026/09/11
4364.93
4434.26
4365.28
4404.05
2026/09/10
4399.24
4433.95
4399.59
4355.78
2026/09/09
4395.19
4442.93
4395.54
4411.48
2026/09/08
4414.4
4435.16
4414.75
4425.03
2026/09/07
4430.96
4490.58
4431.5
4475.64
2026/09/06
4430.96
4490.58
4431.5
4475.64
2026/09/05
4440.57
4490.58
4440.92
4475.64
2026/09/04
4492.82
4510.66
4493.17
4391.08
2026/09/03
4371.77
4397.41
4372.12
4331.05
2026/09/02
4372.9
4461.38
4373.25
4450.55
2026/09/01
4426.43
4471.76
4426.78
4432.24
2026/08/31
4454.23
4631.18
4454.93
4603.23
2026/08/30
4454.23
4631.18
4454.93
4603.23
2026/08/29
4565.88
4631.18
4566.23
4603.23
2026/08/28
4592.57
4642.9
4592.92
4596.12
2026/08/27
4596.58
4673.66
4596.93
4657.23
2026/08/26
4641.14
4696.59
4641.49
4654.19
2026/08/25
4675.07
4680.65
4675.42
4614.92
2026/08/24
4604.53
4632.1
4605.12
4517.98
2026/08/23
4604.53
4632.1
4605.12
4517.98
2026/08/22
4604.21
4607.35
4604.56
4517.98
2026/08/21
4532.03
4540.81
4532.38
4523.58
2026/08/20
4483.23
4498.58
4483.58
4336.13
2026/08/19
4356.54
4435.95
4356.89
4417.61
2026/08/18
4424.98
4427.47
4425.33
4379.55
2026/08/17
4375.8
4396.82
4376.41
4353.38
2026/08/16
4375.8
4396.82
4376.41
4353.38
2026/08/15
4384.9
4396.82
4385.25
4353.38
2026/08/14
4365.19
4449.59
4365.54
4409.22
2026/08/13
4421.09
4441.07
4421.44
4371.82
2026/08/12
4382.27
4434.95
4382.62
4389.63
2026/08/11
4358.66
4361.8
4359.01
4346.54
2026/08/10
4341.12
4371.53
4341.73
4240.67
2026/08/09
4341.12
4371.53
4341.73
4240.67
2026/08/08
4352.42
4371.53
4352.77
4240.67
2026/08/07
4255.03
4303.9
4255.38
4247.62
2026/08/06
4257.88
4264.96
4258.23
4077.96
2026/08/05
4077.92
4093.71
4078.27
4053.79
2026/08/04
4032.74
4082.28
4033.09
4082.28
2026/08/03
4046.42
4111.65
4047.11
4103.93
2026/08/02
4046.42
4111.65
4047.11
4103.93
2026/08/01
4041.32
4111.65
4041.67
4103.93
2026/07/31
4095.73
4120.08
4096.08
4064.04
2026/07/30
4010.45
4047.71
4010.8
4028.97
2026/07/29
4035.47
4082.02
4035.82
4079.15
2026/07/28
4076.19
4115.89
4076.54
4093.78
2026/07/27
4053.29
4081.95
4053.87
4050.43
2026/07/26
4053.29
4081.95
4053.87
4050.43
2026/07/25
4077.04
4081.95
4077.39
4050.43
2026/07/24
4047.49
4140.79
4047.84
4131.72
2026/07/23
4157.23
4163.3
4157.58
4079.27
2026/07/22
4073.84
4084.01
4074.19
4009.67
2026/07/21
4016.27
4040.52
4016.62
4006.04
2026/07/20
4016.36
4023.62
4017.06
3976.87
2026/07/19
4016.36
4023.62
4017.06
3976.87
2026/07/18
4012.84
4013.92
4013.19
3976.87
2026/07/17
4011.5
4065.74
4011.85
4065.34
2026/07/16
4049.2
4073.96
4049.55
4052.44
2026/07/15
4084.81
4102.82
4085.16
4004.3
2026/07/14
4016.53
4103.43
4016.88
4095.42
2026/07/13
4119.01
4134.71
4119.69
4124.73
2026/07/12
4119.01
4134.71
4119.69
4124.73
2026/07/11
4112.93
4134.71
4113.28
4124.73
2026/07/10
4126.5
4135.98
4126.85
4077.14
2026/07/09
4033.82
4133.8
4034.17
4102.03
2026/07/08
4138.56
4180.26
4138.91
4164.62
2026/07/07
4150.56
4202.09
4150.91
4177.86
2026/07/06
4174.77
4195.27
4175.12
4125.36
2026/07/05
4174.77
4195.27
4175.12
4125.36
2026/07/04
4167.53
4195.27
4167.88
4125.36
2026/07/03
4122.66
4143.75
4123.01
4035.19
2026/07/02
4084.55
4114.77
4084.9
4012.64
2026/07/01
4028.52
4063.22
4028.87
4018.41
2026/06/30
4027.28
4085.96
4027.63
4081.81
2026/06/29
4081.02
4095.87
4081.76
4029.2
2026/06/28
4081.02
4095.87
4081.76
4029.2
2026/06/27
4084.23
4092.93
4084.58
4029.2
2026/06/26
4026.42
4040.24
4026.77
4003.97
2026/06/25
4002.53
4114.87
4002.88
4111.69
2026/06/24
4138.41
4198.17
4138.76
4192.2
2026/06/23
4188.71
4220.71
4189.06
4146.47
2026/06/22
4155.44
4213.28
4155.79
4208.44
2026/06/21
4155.44
4213.28
4155.79
4208.44
2026/06/20
4150.69
4213.28
4151.04
4208.44
2026/06/19
4226.84
4329.7
4227.19
4257.24
2026/06/18
4355.19
4363.72
4355.54
4333.88
2026/06/17
4325.27
4354.77
4325.62
4311.34
2026/06/16
4356.84
4369.07
4357.19
4266.21
2026/06/15
4216.83
4246.4
4217.51
4216.94
2026/06/14
4216.83
4246.4
4217.51
4216.94
2026/06/13
4225.97
4246.4
4226.32
4216.94
2026/06/12
