国际黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
4072.06
4093.445
4064.595
4072.06
2026/06/27
4084.545
4092.795
3983.3
4084.545
2026/06/26
4042.075
4042.16
3959.65
4042.075
2026/06/25
4012.63
4143.73
3964.79
4012.63
2026/06/24
4137.745
4198.19
4090.975
4137.745
2026/06/23
4183.195
4219.745
4140.18
4183.195
2026/06/22
4155.855
4157.84
4144.39
4155.855
2026/06/21
4155.855
4157.84
4144.39
4155.855
2026/06/20
4150.33
4233.24
4121.85
4150.33
2026/06/19
4229.32
4382.07
4219.31
4229.32
2026/06/18
4363.18
4363.995
4318.01
4363.18
2026/06/17
4324.585
4358.775
4305.945
4324.585
2026/06/16
4356.58
4371.845
4286.56
4356.58
2026/06/15
4211.255
4235.345
4202.095
4211.255
2026/06/14
4211.255
4235.345
4202.095
4211.255
2026/06/13
4212.665
4246.38
4072.195
4212.665
2026/06/12
4087.3
4134.72
4023.9429
4087.3
2026/06/11
4136.4
4281.055
4114.555
4136.4
2026/06/10
4274.865
4363.495
4263.715
4274.865
2026/06/09
4331.11
4353.39
4269.045
4331.11
2026/06/08
4318.265
4347.27
4314.095
4318.265
2026/06/07
4318.265
4347.27
4314.095
4318.265
2026/06/06
4352.575
4485.245
4344.635
4352.575
2026/06/05
4477.47
4515.395
4424.315
4477.47
2026/06/04
4443.74
4502.895
4426.445
4443.74
2026/06/03
4502.6
4541.195
4463.245
4502.6
2026/06/02
4467.3
4546.04
4447.895
4467.3
2026/06/01
4545.415
4573.45
4542.975
4545.415
2026/05/31
4545.415
4573.45
4542.975
4545.415
2026/05/30
4579.855
4595.215
4478.025
4579.855
2026/05/29
4479.775
4485.085
4366.825
4479.775
2026/05/28
4435.735
4536.975
4401.55
4435.735
2026/05/27
4506.445
4580.38
4501.235
4506.445
2026/05/26
4570.97
4579.415
4550.505
4570.97
2026/05/25
4508.32
4527.935
4504.37
4508.32
2026/05/24
4508.32
4527.935
4504.37
4508.32
2026/05/23
4519.04
4559.365
4492.23
4519.04
2026/05/22
4503.94
4570.615
4489.105
4503.94
2026/05/21
4528.93
4553.045
4453.58
4528.93
2026/05/20
4506.88
4589.6
4465.405
4506.88
2026/05/19
4539.82
4584.275
4480.61
4539.82
2026/05/18
4546.025
4564.51
4529.545
4546.025
2026/05/17
4546.025
4564.51
4529.545
4546.025
2026/05/16
4547.45
4686.945
4511.845
4547.45
2026/05/15
4687.1
4718.745
4666.615
4687.1
2026/05/14
4695.725
4727
4664.49
4695.725
2026/05/13
4656.395
4773.7
4638.83
4656.395
2026/05/12
4732.475
4748.485
4648.32
4732.475
2026/05/11
4723.89
4728.795
4705.5
4723.89
2026/05/10
4723.89
4728.795
4705.5
4723.89
2026/05/09
4712.81
4749.665
4678.41
4712.81
2026/05/08
4739.555
4764.845
4679.12
4739.555
2026/05/07
4697.355
4723.545
4545.965
4697.355
2026/05/06
4578.73
4586.49
4501.315
4578.73
2026/05/05
4527.555
4618.615
4514.695
4527.555
2026/05/04
4609.63
4650.11
4608.955
4609.63
2026/05/03
4609.63
4650.11
4608.955
4609.63
2026/05/02
4634.32
4660.245
4560.35
4634.32
2026/05/01
4616.845
4646.93
4518.385
4616.845
2026/04/30
4547.925
4610.16
4510.235
4547.925
2026/04/29
4576.07
4701.33
4555.005
4576.07
2026/04/28
4680.27
4730.025
4667.355
4680.27
2026/04/27
4717.21
4730.02
4713.735
4717.21
2026/04/26
4717.21
4730.02
4713.735
4717.21
2026/04/25
4721.97
4740.305
4658.695
4721.97
2026/04/24
4733.74
4752.82
4684.595
4733.74
2026/04/23
4729.195
4772.095
4668.615
4729.195
2026/04/22
4741
4833.2
4723.9
4741
2026/04/21
4807.185
4827.66
4745.19
4807.185
2026/04/20
4854.805
4873.525
4852.945
4854.805
2026/04/19
4854.805
4873.525
4852.945
4854.805
2026/04/18
4866.22
4889.645
4767.77
4866.22
2026/04/17
4804.635
4838.415
4774.245
4804.635
2026/04/16
4800.705
4871.27
4787.77
4800.705
2026/04/15
4807.3
4817.885
4709.545
4807.3
2026/04/14
4713.295
4744.86
4664.845
4713.295
2026/04/13
4759.54
4773.195
4747.9
4759.54
2026/04/12
4759.54
4773.195
4747.9
4759.54
2026/04/11
4776.94
4801.265
4731.045
4776.94
2026/04/10
4779.095
4786.445
4698.84
4779.095
2026/04/09
4751.045
4854.495
4652.83
4751.045
2026/04/08
4655.115
4694.515
4608.015
4655.115
2026/04/07
4665.865
4706.25
4601.12
4665.865
2026/04/06
4671.975
4681.96
4643.595
4671.975
2026/04/05
4671.975
4681.96
4643.595
4671.975
2026/04/04
4671.975
4681.96
4643.595
4671.975
2026/04/03
4658.43
4800.595
4555.095
4658.43
2026/04/02
4786.805
4788.185
4607.17
4786.805
2026/04/01
4612.805
4630.065
4482.91
4612.805
2026/03/31
4531.87
4580.47
4420.39
4531.87
2026/03/30
4514.34
4533.8
4486.53
4514.34
2026/03/29
4514.34
4533.8
4486.53
4514.34
2026/03/28
4524.99
4555.045
4351.33
4524.99
2026/03/27
4438.695
4568.165
4413.645
4438.695
2026/03/26
4560.085
4601.515
4372.475
4560.085
2026/03/25
4412.145
4466.745
4306.145
4412.145
2026/03/24
4446.675
4512.5
4099.345
4446.675
2026/03/23
4500.235
4613.5
4477.82
4500.235
2026/03/22
4500.235
4613.5
4477.82
4500.235
2026/03/21
4561.205
4735.665
4540.795
4561.205
2026/03/20
