伦敦金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
5039.36
5053.1
5040.26
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
4289.1
4353.36
4289.45
4281.31
2025/12/12
4238.72
4247.58
4239.07
4228.36
2025/12/11
4196.68
4218.67
4197.03
4208.24
2025/12/10
4206.19
4212.66
4206.54
4190.1
2025/12/09
4191.76
4218.91
4192.11
4197.54
2025/12/08
4196.03
4259.12
4196.58
4208.46
2025/12/07
4196.03
4259.12
4196.58
4208.46
2025/12/06
4242.75
4259.12
4243.1
4208.46
2025/12/05
4205.63
4216.75
4205.98
4204.5
2025/12/04
4222.22
4241.4
4222.57
4208.19
2025/12/03
4168.43
4235.86
4168.78
4232.32
2025/12/02
4227.34
4264.43
4227.69
4222.19
2025/12/01
4219.2
4226.56
4219.55
4158.46
2025/11/30
4219.2
4226.56
4219.55
4158.46
2025/11/29
4203.34
4208.71
4203.78
4158.46
2025/11/28
4161.12
4168.58
4161.47
4164.97
2025/11/27
4156.94
4173.31
4157.29
4133.76
2025/11/26
4127.93
4155.7
4128.28
4133.88
2025/11/25
4087.63
4093.73
4087.98
4069.6
2025/11/24
4065.77
4101
4066.38
4076.17
2025/11/23
4065.77
4101
4066.38
4076.17
2025/11/22
4069.51
4088.38
4069.86
4076.17
2025/11/21
4075.89
4110.03
4076.24
4079.76
2025/11/20
4117.7
4132.66
4118.05
4067.83
2025/11/19
4064.53
4081.78
4064.88
4050.14
2025/11/18
4064.76
4106.57
4065.11
4081.75
2025/11/17
4084.8
4211.14
4085.39
4171.02
2025/11/16
4084.8
4211.14
4085.39
4171.02
2025/11/15
4093.7
4211.14
4094.05
4171.02
2025/11/14
4202.78
4244.96
4203.13
4196.3
2025/11/13
4167.05
4172.36
4167.4
4127.57
2025/11/12
4106.83
4148.91
4107.18
4116.2
2025/11/11
4089.29
4105.85
4089.64
3998.85
2025/11/10
4001.27
4027.28
4001.73
3977.25
2025/11/09
4001.27
4027.28
4001.73
3977.25
2025/11/08
3991.24
4014.06
3991.59
3977.25
2025/11/07
3987.15
4019.44
3987.5
3980.09
2025/11/06
3979.6
3986.98
3979.95
3933.35
2025/11/05
3948.93
4005.64
3949.28
4001.23
2025/11/04
4012.34
4030.44
4012.69
3988.32
2025/11/03
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
