国际黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
4168.795
4172.495
4155.89
4168.795
2026/10/19
4168.795
4172.495
4155.89
4168.795
2026/10/18
4168.795
4172.495
4155.89
4168.795
2026/10/17
4176.455
4198.63
4144.055
4176.455
2026/10/16
4155.305
4168.525
4073.59
4155.305
2026/10/15
4092.72
4170.4
4079.795
4092.72
2026/10/14
4158.985
4200.55
4150.885
4158.985
2026/10/13
4168.01
4217.24
4154.69
4168.01
2026/10/12
4195.46
4202.095
4185.3
4195.46
2026/10/11
4195.46
4202.095
4185.3
4195.46
2026/10/10
4188.41
4207.595
4105.52
4188.41
2026/10/09
4112.1
4143.245
4100.455
4112.1
2026/10/08
4102.9851
4184.295
4066.57
4102.9851
2026/10/07
4165.145
4179.7099
4105.3
4165.145
2026/10/06
4137.005
4170.405
4123.54
4137.005
2026/10/05
4147.635
4149.795
4126.245
4147.635
2026/10/04
4147.635
4149.795
4126.245
4147.635
2026/10/03
4142.24
4225.145
4133.54
4142.24
2026/10/02
4168.7
4193
4139.48
4168.7
2026/10/01
4155.095
4219.0051
4142.395
4155.095
2026/09/30
4157.32
4175.245
4111.51
4157.32
2026/09/29
4122.54
4261.6432
4111.12
4122.54
2026/09/28
4291.365
4300.245
4279.88
4291.365
2026/09/27
4291.365
4300.245
4279.88
4291.365
2026/09/26
4285.925
4316.7652
4252.795
4285.925
2026/09/25
4285.535
4285.78
4278.62
4285.535
2026/09/24
4288.0282
4371.14
4278.055
4288.0282
2026/09/23
4330.895
4375.93
4291.685
4330.895
2026/09/22
4351.335
4385.1332
4322.86
4351.335
2026/09/21
4377.605
4396.895
4354.9
4377.605
2026/09/20
4377.605
4396.895
4354.9
4377.605
2026/09/19
4356.745
4399.51
4334.425
4356.745
2026/09/18
4368.7898
4381.285
4235.19
4368.7898
2026/09/17
4345.85
4360.4
4275.55
4345.85
2026/09/16
4290.42
4317.565
4261.44
4290.42
2026/09/15
4289.055
4355.45
4253.8
4289.055
2026/09/14
4348.48
4372.7
4342.7
4348.48
2026/09/13
4348.48
4372.7
4342.7
4348.48
2026/09/12
4370.41
4402.31
4286.35
4370.41
2026/09/11
4367.13
4434.385
4324.13
4367.13
2026/09/10
4392.855
4434.075
4341.52
4392.855
2026/09/09
4397.175
4443.22
4385.545
4397.175
2026/09/08
4413.055
4429.56
4381.205
4413.055
2026/09/07
4435.16
4443.4
4412.1
4435.16
2026/09/06
4435.16
4443.4
4412.1
4435.16
2026/09/05
4440.07
4495.52
4365.735
4440.07
2026/09/04
4504.75
4510.775
4364.72
4504.75
2026/09/03
4370.45
4397.244
4282.73
4370.45
2026/09/02
4372.105
4461.5
4326.395
4372.105
2026/09/01
4426.685
4472.095
4396.66
4426.685
2026/08/31
4458.595
4528.625
4445.6
4458.595
2026/08/30
4458.595
4528.625
4445.6
4458.595
2026/08/29
4526.855
4630.245
4525.365
4526.855
2026/08/28
4592.94
4643.145
4566.17
4592.94
2026/08/27
4598.775
4673.81
4583.295
4598.775
2026/08/26
4652.655
4696.76
4605.445
4652.655
2026/08/25
4645.705
4680.955
4595.645
4645.705
2026/08/24
4616.595
4632.235
4609.445
4616.595
2026/08/23
4616.595
4632.235
4609.445
4616.595
2026/08/22
4604.105
4607.445
4502.87
4604.105
2026/08/21
4523.545
4540.73
4450.795
4523.545
2026/08/20
4491.11
4498.905
4324.8547
4491.11
2026/08/19
4358.765
4436.23
4351.555
4358.765
2026/08/18
4427.185
4428.145
4368.257
4427.185
2026/08/17
4376.46
4396.695
4371.205
4376.46
2026/08/16
4376.46
4396.695
4371.205
4376.46
2026/08/15
4384.87
4396.935
4311.18
4384.87
2026/08/14
4365.125
4449.66
4359.045
4365.125
2026/08/13
4421.295
4440.3
4360.665
4421.295
2026/08/12
4386.415
4434.97
4350.56
4386.415
2026/08/11
4351.225
4362.1
4313.155
4351.225
2026/08/10
4344.395
4350.28
4327.98
4344.395
2026/08/09
4344.395
4350.28
4327.98
4344.395
2026/08/08
4342.845
4371.71
4223.575
4342.845
2026/08/07
4254.58
4305.345
4224.845
4254.58
2026/08/06
4259.895
4265.095
4065.62
4259.895
2026/08/05
4078.01
4093.725
4029.895
4078.01
2026/08/04
4032.49
4078.91
4019.595
4032.49
2026/08/03
4050.775
4055.595
4041.34
4050.775
2026/08/02
4050.775
4055.595
4041.34
4050.775
2026/08/01
4045.195
4119.36
4021.255
4045.195
2026/07/31
4108.455
4119.7013
4007.71
4108.455
2026/07/30
4009.245
4047.875
3996.115
4009.245
2026/07/29
4046.695
4093.895
4011.545
4046.695
2026/07/28
4076.645
4115.98
4065.45
4076.645
2026/07/27
4053.845
4078.245
4049.34
4053.845
2026/07/26
4053.845
4078.245
4049.34
4053.845
2026/07/25
4076.685
4082.195
4022.15
4076.685
2026/07/24
4048.27
4160.145
4040.285
4048.27
2026/07/23
4157.335
4163.315
4066.92
4157.335
2026/07/22
4077.295
4084.295
3999.925
4077.295
2026/07/21
4016.475
4040.165
3982.985
4016.475
2026/07/20
4014.945
4023.785
4002.435
4014.945
2026/07/19
4014.945
4023.785
4002.435
4014.945
2026/07/18
4012.635
4014.105
3960.045
4012.635
2026/07/17
4005.92
4080.23
3974.58
4005.92
2026/07/16
4047.94
4074.125
4017.535
4047.94
2026/07/15
4067.825
4100.745
3984.445
4067.825
2026/07/14
4017.435
4091.19
4000.475
4017.435
2026/07/13
4108.56
4115.545
4097.93
4108.56
2026/07/12
