伦敦金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
4002.94
4046.13
4003.44
4021.44
2025/11/02
4002.94
4046.13
4003.44
4021.44
2025/11/01
4012.83
4046.13
4013.18
4021.44
2025/10/31
3999.72
4014.71
4000.07
3922.24
2025/10/30
4006.71
4029.9
4007.06
3955.33
2025/10/29
3958.4
4019.63
3958.76
3986.25
2025/10/28
3987.72
4108.92
3988.07
4074.34
2025/10/27
4112.82
4144.31
4113.35
4129.2
2025/10/26
4112.82
4144.31
4113.35
4129.2
2025/10/25
4130.16
4144.31
4130.51
4129.2
2025/10/24
4144.95
4154.54
4145.3
4097.12
2025/10/23
4029.35
4161.2
4029.7
4126.02
2025/10/22
4137.73
4375.14
4138.08
4353.69
2025/10/21
4330.83
4334.48
4331.18
4247.68
2025/10/20
4247.17
4379.38
4247.73
4328.9
2025/10/19
4247.17
4379.38
4247.73
4328.9
2025/10/18
4246.14
4379.38
4246.53
4328.9
2025/10/17
4263.14
4267.51
4263.49
4208.38
2025/10/16
4199.86
4218.14
4200.21
4144.3
2025/10/15
4128.7
4179.47
4129.05
4109.37
2025/10/14
4097.71
4103.83
4098.06
4004.02
2025/10/13
4018.43
4022.4
4018.87
3976.23
2025/10/12
4018.43
4022.4
4018.87
3976.23
2025/10/11
3989.87
4006.58
3990.22
3976.23
2025/10/10
4023.68
4057.77
4024.03
4041.69
2025/10/09
4048.33
4049.43
4048.68
3984.89
2025/10/08
3985.53
3986.56
3985.88
3958.71
2025/10/07
3955.21
3958.7
3955.56
3888.11
2025/10/06
3886.47
3891.46
3886.9
3855.71
2025/10/05
3886.47
3891.46
3886.9
3855.71
2025/10/04
3879.54
3890.46
3879.89
3855.71
2025/10/03
3839.98
3896.6
3840.33
3868.35
2025/10/02
3872.24
3895.28
3872.59
3858.67
2025/10/01
3853.43
3871.61
3853.78
3832.53
2025/09/30
3828.04
3831.29
3828.39
3758.19
2025/09/29
3761.17
3783.61
3761.52
3750.83
2025/09/28
3740.62
3753.15
3740.97
3750.83
2025/09/26
3731.84
3761.46
3732.19
3737.38
2025/09/25
3752.77
3779.07
3753.12
3765.85
2025/09/24
3774.08
3790.97
3774.43
3745.22
2025/09/23
3705.97
3706.2
3706.32
3685.14
2025/09/22
3684.93
3685.12
3685.28
3643.33
2025/09/21
3684.93
3685.12
3685.28
3643.33
2025/09/20
3650.62
3661.15
3650.97
3643.33
2025/09/19
3638.95
3671.86
3639.3
3659.54
2025/09/18
3676.13
3695.2
3676.48
3689.22
2025/09/17
3685.36
3689.41
3685.71
3680.18
2025/09/16
3641.92
3646.8
3642.27
3644.36
2025/09/15
3643.21
3656.49
3643.61
3633.88
2025/09/14
3643.21
3656.49
3643.61
3633.88
2025/09/13
3650.73
3656.49
3651.08
3633.88
2025/09/12
3633.47
3649.04
3633.82
3642.28
2025/09/11
3647.46
3657.4
3647.81
3623.18
2025/09/10
3644.94
3674.36
3645.29
3635.67
2025/09/09
3640.38
3640.68
3640.73
3582.63
2025/09/08
3587.3
3599.91
3587.69
3545.91
2025/09/07
3587.3
3599.91
3587.69
3545.91
2025/09/06
3589.23
3597.64
3589.58
3545.91
2025/09/05
3545.91
3564.12
3546.26
3560.58
2025/09/04
3558.03
3565.45
3558.38
3531.85
2025/09/03
3510.82
3513.56
3511.17
3475.94
2025/09/02
3475.46
3489.78
3475.81
3445.73
2025/09/01
3448.01
3453.82
3448.52
3417.72
2025/08/31
3448.01
3453.82
3448.52
3417.72
2025/08/30
3440.77
3440.82
3441.12
3417.72
2025/08/29
3412.26
3413.41
3412.61
3398.65
2025/08/28
3386.52
3393.95
3386.87
3393.39
2025/08/27
3379.36
3386.36
3379.71
3365.49
2025/08/26
3374.25
3375.28
3374.6
3370.88
2025/08/25
3371.78
3378.69
3372.24
3338.8
2025/08/24
3371.78
3378.69
3372.24
3338.8
2025/08/23
3373.74
3376.6
3374.09
3338.8
2025/08/22
3344.16
3351.98
3344.51
3350.32
2025/08/21
3346.92
3350.02
3347.27
3316.16
2025/08/20
3324.92
3345.18
3325.27
3333.73
2025/08/19
3334.22
3358.29
3334.57
3337.77
2025/08/18
3335.9
3348.65
3336.25
3336.92
2025/08/17
3335.9
3348.65
3336.25
3336.92
2025/08/16
3341.6
3348.65
3341.95
3336.92
2025/08/15
3340.59
3374.71
3340.94
3356.94
2025/08/14
3362.89
3370.64
3363.24
3349.05
2025/08/13
3337.07
3358.02
3337.42
3343.09
2025/08/12
3345.66
3405.05
3346.01
3399.27
2025/08/11
3397.13
3408.71
3397.51
3404.3
2025/08/10
3397.13
3408.71
3397.51
3404.3
2025/08/09
3390.81
3408.71
3391.16
3404.3
2025/08/08
3387.66
3397.24
3388.01
3370.22
2025/08/07
3378.82
3385.22
3379.17
3380.85
2025/08/06
3385.48
3386.43
3385.83
3374.16
2025/08/05
3374.86
3385.26
3375.21
3365.98
2025/08/04
3363.16
3363.37
3363.56
3290.27
2025/08/03
3363.16
3363.37
3363.56
3290.27
2025/08/02
3345.53
3354.96
3345.88
3290.27
2025/08/01
3295.55
3314.71
3295.9
3275.6
2025/07/31
3302.27
3333.91
3302.62
3326.68
2025/07/30
3328.38
3329.77
3328.73
3314.33
2025/07/29
3307.64
3345.19
3307.99
3320.83
2025/07/28
3336.49
3373.37
3336.88
3368.01
2025/07/27
3336.49
3373.37
3336.88
3368.01
2025/07/26
3332.89
3373.37
3333.24
3368.01
2025/07/25
