国际黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
4989.79
5015.815
4987.3
4989.79
2026/03/18
4994.155
5044.395
4974.295
4994.155
2026/03/17
4991.745
5037.865
4970.435
4991.745
2026/03/16
5018.375
5063.645
5009.775
5018.375
2026/03/15
5018.375
5063.645
5009.775
5018.375
2026/03/14
5063.95
5138.13
5036.4
5063.95
2026/03/13
5129.775
5191.835
5110.505
5129.775
2026/03/12
5173.475
5235.635
5150.275
5173.475
2026/03/11
5225.045
5228.895
5089.445
5225.045
2026/03/10
5099.7
5140.57
5015.02
5099.7
2026/03/09
5160.515
5174.7
5126.35
5160.515
2026/03/08
5160.515
5174.7
5126.35
5160.515
2026/03/07
5162.005
5170.51
5050.97
5162.005
2026/03/06
5085.94
5195.045
5062.345
5085.94
2026/03/05
5156.045
5206.07
5065.75
5156.045
2026/03/04
5044.995
5379.88
4996.71
5044.995
2026/03/03
5331.45
5419.045
5303.395
5331.45
2026/03/02
5250.295
5257.495
5222.48
5250.295
2026/03/01
5250.295
5257.495
5222.48
5250.295
2026/02/28
5231.345
5240.66
5161.21
5231.345
2026/02/27
5141.95
5217.735
5131.095
5141.95
2026/02/26
5180.435
5210.75
5127.94
5180.435
2026/02/25
5143.32
5249.52
5096.295
5143.32
2026/02/24
5196.435
5203.502
5122.445
5196.435
2026/02/23
5079.75
5079.925
5038.736
5079.75
2026/02/22
5079.75
5079.925
5038.736
5079.75
2026/02/21
5023.447
5064.245
4975.8493
5023.447
2026/02/20
5012.54
5021.995
4960.69
5012.54
2026/02/19
5006.755
5008.395
4850.47
5006.755
2026/02/18
4866.925
4999.925
4842.495
4866.925
2026/02/17
4980.415
5031.165
4966.93
4980.415
2026/02/16
5027.985
5046.17
4975.605
5027.985
2026/02/15
5027.985
5046.17
4975.605
5027.985
2026/02/14
5010.09
5071.565
4880.215
5010.09
2026/02/13
5064.765
5099.36
5040.1
5064.765
2026/02/12
5062.105
5119.04
5005.035
5062.105
2026/02/11
5041.585
5086.3
4988.5
5041.585
2026/02/10
5033.46
5045.595
4970.163
5033.46
2026/02/09
4957.61
4971.675
4924.33
4957.61
2026/02/08
4957.61
4971.675
4924.33
4957.61
2026/02/07
4940.4242
4964.69
4655.5
4940.4242
2026/02/06
4813.155
5023.71
4793.745
4813.155
2026/02/05
4922.895
5091.895
4881.195
4922.895
2026/02/04
4920.335
4950.995
4598.5474
4920.335
2026/02/03
4680.395
4885.03
4405.465
4680.395
2026/02/02
4933.375
5051.415
4686.6
4933.375
2026/02/01
4933.375
5051.415
4686.6
4933.375
2026/01/31
5043.55
5450.81
4944.05
5043.55
2026/01/30
5189.635
5595.32
5110.185
5189.635
2026/01/29
5262.27
5311.47
5076.34
5262.27
2026/01/28
5083.7754
5104.795
4989.855
5083.7754
2026/01/27
5088.8312
5111.025
5029.345
5088.8312
2026/01/26
4984.5698
4989.855
4958.645
4984.5698
2026/01/25
4984.5698
4989.855
4958.645
4984.5698
2026/01/24
4945.735
4967.3035
4868.135
4945.735
2026/01/23
4868.365
4873.745
4756.14
4868.365
2026/01/22
4829.47
4887.93
4729.11
4829.47
2026/01/21
4726.685
4750.645
4659.535
4726.685
2026/01/20
4666.89
4682
4653.51
4666.89
2026/01/19
4590.945
4598.97
4568.545
4590.945
2026/01/18
4590.945
4598.97
4568.545
4590.945
2026/01/17
4565.845
4624.685
4565.745
4565.845
2026/01/16
4615.1342
4642.975
4581.344
4615.1342
2026/01/15
4617.295
4641.615
4569.495
4617.295
2026/01/14
4619.18
4634.765
4573.795
4619.18
2026/01/13
4619.2899
4622.3191
4536.49
4619.2899
2026/01/12
4499.585
4514.295
4482.095
4499.585
2026/01/11
4499.585
4514.295
4482.095
4499.585
2026/01/10
4505.565
4510.87
4444.9121
4505.565
2026/01/09
4448.09
4468.315
4407.675
4448.09
2026/01/08
4440.825
4500.535
4423.545
4440.825
2026/01/07
4478.1752
4490.895
4428.08
4478.1752
2026/01/06
4447.225
4455.69
4370.365
4447.225
2026/01/05
4318.14
4337.305
4310.39
4318.14
2026/01/04
4318.14
4337.305
4310.39
4318.14
2026/01/03
4336.25
4402.415
4330.495
4336.25
2026/01/02
4311.61
4339.6
4308.1
4311.61
2026/01/01
4336.98
4381.745
4274.11
4336.98
2025/12/31
4367.225
4404.295
4315.615
4367.225
2025/12/30
4323.62
4528.21
4303.945
4323.62
2025/12/29
4523.645
4550.04
4510.195
4523.645
2025/12/28
4523.645
4550.04
4510.195
4523.645
2025/12/27
4533.42
4533.995
4492.625
4533.42
2025/12/26
4458.6
4525.63
4448.795
4458.6
2025/12/25
4469.825
4525.63
4456.19
4469.825
2025/12/24
4457.195
4497.805
4428.4
4457.195
2025/12/23
4418.645
4429.165
4355.35
4418.645
2025/12/22
4345.36
4356.57
4341.845
4345.36
2025/12/21
4345.36
4356.57
4341.845
4345.36
2025/12/20
4345.03
4374.34
4309.6
4345.03
2025/12/19
4335.17
4346.44
4308.97
4335.17
2025/12/18
4332.265
4348.905
4291.58
4332.265
2025/12/17
4324.495
4335.095
4271.915
4324.495
2025/12/16
4313.085
4350.12
4300.035
4313.085
2025/12/15
4296.73
4303.65
4257.98
4296.73
2025/12/14
4296.73
4303.65
4257.98
4296.73
2025/12/13
4309.63
4353.3
4250.32
4309.63
2025/12/12
4238.865
4247.77
4182.19
4238.865
2025/12/11
4192.245
4221.345
4187.885
4192.245
2025/12/10
4206.65
4212.745
4170.445
4206.65
2025/12/09
