国际黄金历史价格
名称
收盘价
最高价
最低价
开盘价
时间
3385.775
3404.86
3374.135
3385.775
2025/06/17
3396.8998
3451.34
3383.445
3396.8998
2025/06/16
3432.545
3439.58
3419.3
3432.545
2025/06/15
3432.545
3439.58
3419.3
3432.545
2025/06/14
3427.085
3446.875
3378.195
3427.085
2025/06/13
3383.845
3399.115
3319.745
3383.845
2025/06/12
3337.3683
3360.74
3315.67
3337.3683
2025/06/11
3328.49
3349.195
3302.055
3328.49
2025/06/10
3320.805
3328.505
3293.9
3320.805
2025/06/09
3312.415
3332.975
3311.39
3312.415
2025/06/08
3312.415
3332.975
3311.39
3312.415
2025/06/07
3326.018
3375.545
3317.035
3326.018
2025/06/06
3365.935
3403.395
3361.265
3365.935
2025/06/05
3377.19
3384.615
3343.88
3377.19
2025/06/04
3348.2231
3392.3
3333.445
3348.2231
2025/06/03
3376.18
3378.84
3301.595
3376.18
2025/06/02
3294.98
3295.145
3284.1295
3294.98
2025/06/01
3294.98
3295.145
3284.1295
3294.98
2025/05/31
3282.5106
3330.845
3271.78
3282.5106
2025/05/30
3310.22
3322.5
3245.7
3310.22
2025/05/29
3302.415
3325.52
3291.75
3302.415
2025/05/28
3303.045
3349.865
3285.625
3303.045
2025/05/27
3337.475
3356.66
3324.15
3337.475
2025/05/26
3360.895
3365.98
3356.48
3360.895
2025/05/25
3360.895
3365.98
3356.48
3360.895
2025/05/24
3359.075
3363.955
3287.345
3359.075
2025/05/23
3297.395
3345.495
3279.895
3297.395
2025/05/22
3304.73
3320.565
3275.615
3304.73
2025/05/21
3282.595
3285.795
3204.725
3282.595
2025/05/20
3234.09
3249.6792
3206.795
3234.09
2025/05/19
3191.9404
3195.88
3180.58
3191.9404
2025/05/18
3191.9404
3195.88
3180.58
3191.9404
2025/05/17
3172.875
3252.245
3154.345
3172.875
2025/05/16
3201.355
3207.15
3121.08
3201.355
2025/05/15
3181.845
3257.925
3175.17
3181.845
2025/05/14
3242.935
3265.245
3216.1045
3242.935
2025/05/13
3237.8388
3290.06
3207.945
3237.8388
2025/05/12
3328.48
3347.04
3325.64
3328.48
2025/05/11
3328.48
3347.04
3325.64
3328.48
2025/05/10
3335.66
3340.035
3275.85
3335.66
2025/05/09
3359.645
3414.665
3320.38
3359.645
2025/05/08
3386.995
3437.87
3360.405
3386.995
2025/05/07
3385.045
3398.185
3305.705
3385.045
2025/05/06
3312.29
3327.56
3241.485
3312.29
2025/05/05
3233.225
3239.82
3222.92
3233.225
2025/05/04
3233.225
3239.82
3222.92
3233.225
2025/05/03
3263.72
3268.055
3208.5331
3263.72
2025/05/02
3219.2
3314.28
3202.095
3219.2
2025/05/01
3306.265
3329.985
3267.44
3306.265
2025/04/30
3315.465
3353.13
3299.61
3315.465
2025/04/29
3328.925
3333.03
3268.31
3328.925
2025/04/28
3304.795
3312.545
3280.28
3304.795
2025/04/27
3304.795
3312.545
3280.28
3304.795
2025/04/26
3276.995
3370.865
3265.38
3276.995
2025/04/25
3327.7853
3367.3383
3277.895
3327.7853
2025/04/24
3287.2894
3420.995
3261.26
3287.2894
2025/04/23
3429.805
3500.095
3406.195
3429.805
2025/04/22
3415.895
3430.305
3347.725
3415.895
2025/04/21
3320.555
3322.495
3294.895
3320.555
2025/04/20
3320.555
3322.495
3294.895
3320.555
2025/04/19
3320.555
3322.495
3294.895
3320.555
2025/04/18
3291.3767
3357.645
3284.095
3291.3767
2025/04/17
3308.285
3319.185
3219.58
3308.285
2025/04/16
3222.9041
3232.5984
3197.995
3222.9041
2025/04/15
3211.745
3245.795
3193.645
3211.745
2025/04/14
3231.045
3244.915
3219.86
3231.045
2025/04/13
3231.045
3244.915
3219.86
3231.045
2025/04/12
3230.8504
3244.245
3151.88
3230.8504
2025/04/11
3154.495
3155.055
3048.5
3154.495
2025/04/10
3070.495
3084.695
2970.19
3070.495
2025/04/09
3008.16
3020.995
2956.795
3008.16
2025/04/08
3002.095
3055.525
2972.095
3002.095
2025/04/07
3036.205
3040.995
3015.895
3036.205
2025/04/06
3036.205
3040.995
3015.895
3036.205
2025/04/05
3038.475
3136.745
3027.855
3038.475
2025/04/04
3129.96
3167.905
3059.08
3129.96
2025/04/03
3124.97
3135.625
3100.91
3124.97
2025/04/02
3128.2648
3149.015
3111.81
3128.2648
2025/04/01
3123.285
3128.285
3076.925
3123.285
2025/03/31
3081.0452
3086.825
3073.7705
3081.0452
2025/03/30
3081.0452
3086.825
3073.7705
3081.0452
2025/03/29
3071.86
3086.775
3047.84
3071.86
2025/03/28
3057.325
3059.495
3015.25
3057.325
2025/03/27
3027.405
3031.49
3013.44
3027.405
2025/03/26
3021.55
3021.725
3002.565
3021.55
2025/03/25
3030.45
3030.75
3013.97
3030.45
2025/03/24
3019.835
3021.975
3011.1
3019.835
2025/03/23
3019.835
3021.975
3011.1
3019.835
2025/03/22
3030.165
3047.375
3024.375
3030.165
2025/03/21
3045.315
3057.38
3029.005
3045.315
2025/03/20
3028.19
3045
3024.76
3028.19
2025/03/19
3024.05
3028.03
2993.66
3024.05
2025/03/18
2992.31
2993.115
2982.295
2992.31
2025/03/17
2984.23
2990.53
2982.295
2984.23
2025/03/16
2984.23
2990.53
2982.295
2984.23
2025/03/15
2995.8
2996.78
2976.51
2995.8
2025/03/14
2946.07
2947.695
2928.05
2946.07
2025/03/13
2919.115
2925.365
2909.765
2919.115
2025/03/12
2910.335
2911.18
2880.36
2910.335
2025/03/11
2911.225
2918.03
2897.865
2911.225
2025/03/10
