国际黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
5084.35
5104.795
4989.855
5084.35
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
4184
4218.935
4177.395
4184
2025/12/08
4207.595
4245.815
4198.865
4207.595
2025/12/07
4207.595
4245.815
4198.865
4207.595
2025/12/06
4247.1367
4248.245
4194.885
4247.1367
2025/12/05
4205.73
4225.045
4175.495
4205.73
2025/12/04
4219.445
4241.645
4167.995
4219.445
2025/12/03
4166.995
4244.705
4163.095
4166.995
2025/12/02
4227.555
4264.595
4215.48
4227.555
2025/12/01
4212.3278
4226.965
4197.845
4212.3278
2025/11/30
4212.3278
4226.965
4197.845
4212.3278
2025/11/29
4203.195
4209.155
4151.67
4203.195
2025/11/28
4161.08
4171.685
4142.785
4161.08
2025/11/27
4164.905
4173.7
4121.2877
4164.905
2025/11/26
4128.195
4155.745
4088.195
4128.195
2025/11/25
4091.245
4093.9
4040.24
4091.245
2025/11/24
4087.765
4101.26
4063.155
4087.765
2025/11/23
4087.765
4101.26
4063.155
4087.765
2025/11/22
4069.49
4088.635
4024.06
4069.49
2025/11/21
4097.38
4110.075
4038.965
4097.38
2025/11/20
4118.165
4132.79
4040.81
4118.165
2025/11/19
4064.24
4081.4
3998.135
4064.24
2025/11/18
4065.02
4101.61
4049.87
4065.02
2025/11/17
4090.085
4110.78
4081.195
4090.085
2025/11/16
4090.085
4110.78
4081.195
4090.085
2025/11/15
4086.345
4211.19
4032.34
4086.345
2025/11/14
4193.285
4245.12
4179.085
4193.285
2025/11/13
4166.645
4172.26
4099.5
4166.645
2025/11/12
4101.45
4148.91
4082.075
4101.45
2025/11/11
4085.295
4105.97
4011.275
4085.295
2025/11/10
4006.975
4026.995
3990.425
4006.975
2025/11/09
4006.975
4026.995
3990.425
4006.975
2025/11/08
3991.52
4014.19
3966.105
3991.52
2025/11/07
3986.585
4019.6
3964.725
3986.585
2025/11/06
3978.015
3987.13
3930.465
3978.015
2025/11/05
3949.19
4014.945
3929.205
3949.19
2025/11/04
4012.04
4030.405
3962.93
4012.04
2025/11/03
4001.395
4015.195
3972.845
4001.395
2025/11/02
4001.395
4015.195
3972.845
4001.395
2025/11/01
4013.095
4045.68
3989.195
4013.095
2025/10/31
4002.86
4014.58
3915.62
4002.86
2025/10/30
3995.345
4030.135
3917.13
3995.345
2025/10/29
3966.895
4019.795
3886.8769
3966.895
2025/10/28
3986.44
4097.615
3971.565
3986.44
2025/10/27
4103.89
4138.55
4102.02
4103.89
2025/10/26
4103.89
4138.55
4102.02
4103.89
2025/10/25
4129.965
4148.59
4044.81
4129.965
2025/10/24
4143.165
4154.7319
4022.5066
4143.165
2025/10/23
4040.745
4161.395
4004.78
4040.745
2025/10/22
4139.695
4381.445
4086.47
4139.695
2025/10/21
4331.79
4334.3
4219.15
4331.79
2025/10/20
